Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 499.69 | 502.42 | 484.69 | 488.84 | 1,256,103 | -11.35(-2.27%) |
Feb 27, 2023 | 503.27 | 506.19 | 498.55 | 500.19 | 860,126 | -0.90(-0.18%) |
Feb 24, 2023 | 504.62 | 508.10 | 499.65 | 501.09 | 1,220,565 | -3.19(-0.63%) |
Feb 23, 2023 | 495.61 | 505.37 | 492.60 | 504.28 | 1,010,877 | +6.97(+1.40%) |
Feb 22, 2023 | 497.40 | 500.56 | 495.75 | 497.31 | 583,745 | +0.21(+0.04%) |
Feb 21, 2023 | 501.77 | 508.46 | 496.26 | 497.10 | 1,150,800 | -6.68(-1.32%) |
Feb 17, 2023 | 497.90 | 506.73 | 497.71 | 503.77 | 1,369,435 | +4.39(+0.88%) |
Feb 16, 2023 | 492.97 | 504.71 | 491.13 | 499.38 | 722,332 | +7.28(+1.48%) |
Feb 15, 2023 | 490.48 | 495.69 | 489.91 | 492.10 | 671,041 | -3.32(-0.67%) |
Feb 14, 2023 | 496.79 | 502.37 | 494.40 | 495.42 | 523,208 | -0.26(-0.05%) |
Feb 13, 2023 | 492.76 | 498.98 | 491.74 | 495.68 | 574,936 | +3.28(+0.67%) |
Feb 10, 2023 | 486.92 | 494.81 | 486.92 | 492.40 | 843,077 | +6.61(+1.36%) |
Feb 09, 2023 | 488.42 | 489.85 | 481.73 | 485.79 | 992,216 | -2.25(-0.46%) |
Feb 08, 2023 | 476.33 | 489.02 | 476.33 | 488.04 | 1,224,046 | +13.05(+2.75%) |
Feb 07, 2023 | 475.08 | 476.14 | 465.68 | 475.00 | 1,317,961 | -5.16(-1.07%) |
Feb 06, 2023 | 475.58 | 486.14 | 474.56 | 480.15 | 1,537,387 | +9.53(+2.02%) |
Feb 03, 2023 | 485.50 | 492.41 | 469.86 | 470.62 | 1,538,905 | -13.04(-2.70%) |
Feb 02, 2023 | 492.90 | 500.19 | 477.38 | 483.66 | 2,626,928 | -23.22(-4.58%) |
Feb 01, 2023 | 499.77 | 521.19 | 492.39 | 506.88 | 2,011,537 | +1.56(+0.31%) |
Jan 31, 2023 | 489.33 | 506.60 | 488.04 | 505.31 | 2,294,830 | +26.46(+5.52%) |
Jan 30, 2023 | 479.19 | 489.63 | 478.34 | 478.86 | 1,582,320 | +3.18(+0.67%) |
Jan 27, 2023 | 491.79 | 492.08 | 474.27 | 475.68 | 1,405,415 | -17.45(-3.54%) |
Jan 26, 2023 | 496.58 | 498.95 | 492.10 | 493.13 | 832,330 | -2.82(-0.57%) |
Jan 25, 2023 | 489.91 | 506.11 | 489.91 | 495.95 | 862,822 | +1.85(+0.37%) |
Jan 24, 2023 | 490.29 | 496.19 | 485.07 | 494.11 | 732,851 | +5.73(+1.17%) |
Jan 23, 2023 | 492.15 | 494.57 | 487.08 | 488.38 | 816,724 | -2.72(-0.55%) |
Jan 20, 2023 | 485.52 | 491.20 | 484.25 | 491.10 | 1,906,454 | +5.51(+1.13%) |
Jan 19, 2023 | 481.48 | 490.65 | 480.70 | 485.58 | 683,594 | +6.88(+1.44%) |
Jan 18, 2023 | 485.25 | 487.61 | 478.04 | 478.70 | 855,774 | -5.64(-1.16%) |
Jan 17, 2023 | 487.37 | 488.39 | 483.25 | 484.34 | 826,953 | -0.89(-0.18%) |
Jan 13, 2023 | 488.12 | 498.54 | 483.27 | 485.23 | 1,296,610 | -2.89(-0.59%) |
Jan 12, 2023 | 486.35 | 489.65 | 476.55 | 488.12 | 1,105,836 | +1.27(+0.26%) |
Jan 11, 2023 | 476.26 | 486.96 | 474.54 | 486.85 | 953,845 | +11.27(+2.37%) |
Jan 10, 2023 | 478.35 | 479.74 | 472.44 | 475.58 | 1,016,627 | -0.12(-0.02%) |
Jan 09, 2023 | 489.39 | 493.60 | 473.82 | 475.70 | 1,077,737 | -10.69(-2.20%) |
Jan 06, 2023 | 484.11 | 488.49 | 481.94 | 486.39 | 989,932 | +4.46(+0.93%) |
Jan 05, 2023 | 486.06 | 487.21 | 477.67 | 481.93 | 1,289,870 | -4.05(-0.83%) |
Jan 04, 2023 | 493.89 | 495.26 | 478.70 | 485.98 | 1,148,701 | -8.27(-1.67%) |
Jan 03, 2023 | 501.90 | 504.63 | 483.56 | 494.25 | 1,103,241 | -11.55(-2.28%) |
Dec 30, 2022 | 506.84 | 507.08 | 500.77 | 505.80 | 403,596 | -1.00(-0.20%) |
Dec 29, 2022 | 510.77 | 510.78 | 505.65 | 506.80 | 306,766 | -1.31(-0.26%) |
Dec 28, 2022 | 509.85 | 513.49 | 507.21 | 508.10 | 612,075 | +0.92(+0.18%) |
Dec 27, 2022 | 508.47 | 512.73 | 505.74 | 507.19 | 429,336 | +0.41(+0.08%) |
Dec 23, 2022 | 503.32 | 508.78 | 502.45 | 506.77 | 363,023 | +1.51(+0.30%) |
Dec 22, 2022 | 500.80 | 505.54 | 497.98 | 505.26 | 671,120 | +4.26(+0.85%) |
Dec 21, 2022 | 497.94 | 501.00 | 492.68 | 501.00 | 666,159 | +6.30(+1.27%) |
Dec 20, 2022 | 497.58 | 500.95 | 493.30 | 494.70 | 646,471 | -3.08(-0.62%) |
Dec 19, 2022 | 496.70 | 500.22 | 493.50 | 497.78 | 836,570 | +1.29(+0.26%) |
Dec 16, 2022 | 499.32 | 499.67 | 487.93 | 496.49 | 1,945,547 | -4.84(-0.97%) |
Dec 15, 2022 | 510.49 | 510.49 | 495.28 | 501.33 | 1,508,238 | -12.89(-2.51%) |
Dec 14, 2022 | 518.69 | 518.93 | 509.67 | 514.22 | 1,083,290 | -1.53(-0.30%) |
Dec 13, 2022 | 530.31 | 530.31 | 512.91 | 515.74 | 1,681,868 | -6.83(-1.31%) |
Dec 12, 2022 | 527.20 | 529.46 | 518.03 | 522.58 | 1,565,788 | -3.38(-0.64%) |
Dec 09, 2022 | 538.47 | 539.21 | 525.54 | 525.96 | 1,084,112 | -13.75(-2.55%) |
Dec 08, 2022 | 540.95 | 545.95 | 538.53 | 539.70 | 637,791 | -1.80(-0.33%) |
Dec 07, 2022 | 538.83 | 544.88 | 538.14 | 541.50 | 728,628 | +2.79(+0.52%) |
Dec 06, 2022 | 538.89 | 543.53 | 531.95 | 538.71 | 910,940 | -1.05(-0.20%) |
Dec 05, 2022 | 533.75 | 542.91 | 532.67 | 539.76 | 556,355 | +0.63(+0.12%) |
Dec 02, 2022 | 538.98 | 543.02 | 536.18 | 539.13 | 524,292 | -1.57(-0.29%) |