Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 438.45 | 444.20 | 438.38 | 441.39 | 0 | +1.97(+0.45%) |
Feb 27, 2023 | 444.24 | 444.79 | 437.81 | 439.42 | 0 | +0.50(+0.11%) |
Feb 24, 2023 | 434.32 | 440.19 | 433.54 | 438.92 | 0 | -3.54(-0.80%) |
Feb 23, 2023 | 439.98 | 443.20 | 435.67 | 442.46 | 0 | +4.74(+1.08%) |
Feb 22, 2023 | 437.57 | 441.12 | 435.65 | 437.72 | 0 | +2.45(+0.56%) |
Feb 21, 2023 | 444.29 | 446.22 | 434.64 | 435.27 | 0 | -16.47(-3.65%) |
Feb 17, 2023 | 451.74 | 0 | -6.47(-1.41%) | |||
Feb 16, 2023 | 459.32 | 461.83 | 454.40 | 458.21 | 0 | -8.61(-1.84%) |
Feb 15, 2023 | 458.67 | 469.47 | 458.65 | 466.82 | 0 | +4.13(+0.89%) |
Feb 14, 2023 | 462.63 | 466.72 | 459.03 | 462.69 | 0 | -4.47(-0.96%) |
Feb 13, 2023 | 458.41 | 467.20 | 457.15 | 467.16 | 0 | +9.56(+2.09%) |
Feb 10, 2023 | 453.94 | 459.99 | 453.85 | 457.60 | 0 | +1.43(+0.31%) |
Feb 09, 2023 | 461.27 | 463.96 | 455.14 | 456.17 | 0 | -0.76(-0.17%) |
Feb 08, 2023 | 461.14 | 462.07 | 455.42 | 456.93 | 0 | -7.58(-1.63%) |
Feb 07, 2023 | 457.69 | 465.83 | 455.90 | 464.51 | 0 | +3.56(+0.77%) |
Feb 06, 2023 | 463.14 | 463.51 | 459.27 | 460.95 | 0 | -8.68(-1.85%) |
Feb 03, 2023 | 471.36 | 476.31 | 467.67 | 469.63 | 0 | -10.93(-2.27%) |
Feb 02, 2023 | 470.52 | 484.03 | 470.40 | 480.56 | 0 | +15.35(+3.30%) |
Feb 01, 2023 | 454.81 | 468.54 | 452.12 | 465.21 | 0 | +8.31(+1.82%) |
Jan 31, 2023 | 446.91 | 457.01 | 443.71 | 456.90 | 0 | +19.18(+4.38%) |
Jan 30, 2023 | 439.80 | 444.96 | 437.36 | 437.72 | 0 | -5.64(-1.27%) |
Jan 27, 2023 | 440.15 | 445.59 | 440.11 | 443.36 | 0 | +1.57(+0.36%) |
Jan 26, 2023 | 439.95 | 442.79 | 434.88 | 441.79 | 0 | +3.78(+0.86%) |
Jan 25, 2023 | 432.55 | 438.41 | 431.38 | 438.01 | 0 | +1.21(+0.28%) |
Jan 24, 2023 | 437.46 | 438.98 | 432.14 | 436.80 | 0 | +2.29(+0.53%) |
Jan 23, 2023 | 429.62 | 435.57 | 429.19 | 434.51 | 0 | +4.72(+1.10%) |
Jan 20, 2023 | 422.84 | 429.92 | 419.05 | 429.79 | 0 | +8.81(+2.09%) |
Jan 19, 2023 | 428.13 | 428.46 | 420.25 | 420.98 | 0 | -9.90(-2.30%) |
Jan 18, 2023 | 436.97 | 442.03 | 430.80 | 430.88 | 0 | -3.54(-0.81%) |
Jan 17, 2023 | 433.63 | 436.28 | 433.08 | 434.42 | 0 | -0.71(-0.16%) |
Jan 13, 2023 | 435.13 | 0 | +1.00(+0.23%) | |||
Jan 12, 2023 | 435.15 | 436.15 | 427.72 | 434.13 | 0 | +0.18(+0.04%) |
Jan 11, 2023 | 425.77 | 434.12 | 425.70 | 433.95 | 0 | +11.02(+2.61%) |
Jan 10, 2023 | 418.35 | 422.97 | 415.62 | 422.93 | 0 | +1.90(+0.45%) |
Jan 09, 2023 | 423.41 | 427.67 | 420.77 | 421.03 | 0 | -1.14(-0.27%) |
Jan 06, 2023 | 416.18 | 422.73 | 414.71 | 422.17 | 0 | +9.55(+2.31%) |
Jan 05, 2023 | 409.98 | 414.64 | 407.83 | 412.62 | 0 | -3.09(-0.74%) |
Jan 04, 2023 | 413.60 | 417.98 | 412.71 | 415.71 | 0 | +8.02(+1.97%) |
Jan 03, 2023 | 408.95 | 410.40 | 404.07 | 407.69 | 0 | +4.90(+1.22%) |
Dec 30, 2022 | 402.79 | 0 | -2.96(-0.73%) | |||
Dec 29, 2022 | 399.24 | 407.55 | 398.41 | 405.75 | 0 | +8.00(+2.01%) |
Dec 28, 2022 | 406.70 | 407.26 | 397.66 | 397.75 | 0 | -8.41(-2.07%) |
Dec 27, 2022 | 404.92 | 407.93 | 404.80 | 406.16 | 0 | +0.03(+0.01%) |
Dec 23, 2022 | 406.13 | 0 | +0.17(+0.04%) | |||
Dec 22, 2022 | 402.86 | 405.99 | 397.62 | 405.96 | 0 | -1.66(-0.41%) |
Dec 21, 2022 | 406.35 | 409.26 | 405.34 | 407.62 | 0 | +6.19(+1.54%) |
Dec 20, 2022 | 398.80 | 403.35 | 398.35 | 401.43 | 0 | -1.15(-0.29%) |
Dec 19, 2022 | 407.77 | 409.72 | 400.79 | 402.58 | 0 | -6.97(-1.70%) |
Dec 16, 2022 | 409.52 | 411.69 | 405.49 | 409.55 | 0 | -5.84(-1.41%) |
Dec 15, 2022 | 407.03 | 417.25 | 405.32 | 415.39 | 0 | -0.42(-0.10%) |
Dec 14, 2022 | 418.60 | 421.38 | 412.78 | 415.81 | 0 | -2.88(-0.69%) |
Dec 13, 2022 | 426.11 | 431.42 | 417.03 | 418.69 | 0 | +7.06(+1.72%) |
Dec 12, 2022 | 406.43 | 412.24 | 403.93 | 411.63 | 0 | +5.71(+1.41%) |
Dec 09, 2022 | 405.45 | 410.60 | 405.28 | 405.92 | 0 | -2.72(-0.67%) |
Dec 08, 2022 | 407.34 | 411.45 | 405.76 | 408.64 | 0 | +1.89(+0.46%) |
Dec 07, 2022 | 399.18 | 407.92 | 398.68 | 406.75 | 0 | +8.98(+2.26%) |
Dec 06, 2022 | 403.90 | 404.43 | 393.12 | 397.77 | 0 | -4.80(-1.19%) |
Dec 05, 2022 | 405.48 | 405.79 | 401.71 | 402.57 | 0 | -9.31(-2.26%) |
Dec 02, 2022 | 406.31 | 413.75 | 405.67 | 411.88 | 0 | -1.72(-0.42%) |