Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 470.61 | 473.79 | 468.84 | 469.23 | 1,978,521 | -2.76(-0.59%) |
Feb 27, 2023 | 477.34 | 477.78 | 470.68 | 471.99 | 1,548,994 | -1.53(-0.32%) |
Feb 24, 2023 | 473.49 | 475.21 | 469.73 | 473.52 | 1,638,194 | -4.39(-0.92%) |
Feb 23, 2023 | 483.40 | 483.45 | 472.80 | 477.91 | 1,595,564 | -4.12(-0.85%) |
Feb 22, 2023 | 488.36 | 489.85 | 481.27 | 482.03 | 1,371,500 | -4.22(-0.87%) |
Feb 21, 2023 | 485.36 | 488.43 | 481.22 | 486.25 | 1,869,512 | -5.56(-1.13%) |
Feb 17, 2023 | 488.70 | 492.03 | 486.34 | 491.81 | 1,383,242 | +3.28(+0.67%) |
Feb 16, 2023 | 488.06 | 494.96 | 488.05 | 488.54 | 1,501,117 | -6.96(-1.40%) |
Feb 15, 2023 | 487.21 | 495.63 | 485.86 | 495.49 | 1,467,888 | +7.81(+1.60%) |
Feb 14, 2023 | 489.42 | 492.17 | 483.23 | 487.68 | 1,296,817 | -3.13(-0.64%) |
Feb 13, 2023 | 486.25 | 491.14 | 485.87 | 490.81 | 1,498,889 | +6.26(+1.29%) |
Feb 10, 2023 | 483.12 | 485.10 | 480.08 | 484.55 | 1,585,812 | -0.62(-0.13%) |
Feb 09, 2023 | 489.69 | 493.44 | 483.03 | 485.17 | 1,564,124 | -3.08(-0.63%) |
Feb 08, 2023 | 495.50 | 496.37 | 486.07 | 488.25 | 2,125,868 | -12.33(-2.46%) |
Feb 07, 2023 | 496.18 | 502.00 | 491.73 | 500.58 | 1,988,651 | +0.91(+0.18%) |
Feb 06, 2023 | 498.56 | 501.25 | 496.45 | 499.67 | 1,795,011 | +0.77(+0.15%) |
Feb 03, 2023 | 503.10 | 505.45 | 496.68 | 498.90 | 1,902,903 | -8.36(-1.65%) |
Feb 02, 2023 | 508.10 | 513.68 | 504.56 | 507.27 | 2,356,108 | +6.22(+1.24%) |
Feb 01, 2023 | 491.76 | 503.50 | 488.29 | 501.05 | 2,134,524 | +6.55(+1.32%) |
Jan 31, 2023 | 486.85 | 494.76 | 485.65 | 494.50 | 1,988,049 | +7.60(+1.56%) |
Jan 30, 2023 | 484.08 | 489.14 | 484.08 | 486.89 | 1,917,692 | -0.01(-0.00%) |
Jan 27, 2023 | 483.49 | 492.52 | 481.65 | 486.90 | 2,102,529 | +4.83(+1.00%) |
Jan 26, 2023 | 477.14 | 482.43 | 475.75 | 482.07 | 1,628,971 | +7.18(+1.51%) |
Jan 25, 2023 | 473.43 | 475.92 | 468.72 | 474.90 | 1,374,006 | -1.19(-0.25%) |
Jan 24, 2023 | 476.03 | 477.53 | 471.15 | 476.09 | 1,559,224 | -0.48(-0.10%) |
Jan 23, 2023 | 464.32 | 479.12 | 462.05 | 476.57 | 2,799,906 | +12.09(+2.60%) |
Jan 20, 2023 | 458.49 | 464.68 | 454.18 | 464.48 | 2,675,762 | +10.27(+2.26%) |
Jan 19, 2023 | 460.73 | 462.01 | 452.83 | 454.20 | 1,982,546 | -9.66(-2.08%) |
Jan 18, 2023 | 469.02 | 472.90 | 462.94 | 463.86 | 1,992,375 | -7.06(-1.50%) |
Jan 17, 2023 | 469.33 | 474.51 | 468.59 | 470.92 | 1,590,985 | +1.47(+0.31%) |
Jan 13, 2023 | 465.23 | 469.78 | 463.40 | 469.45 | 1,453,233 | +2.73(+0.58%) |
Jan 12, 2023 | 469.20 | 469.21 | 463.16 | 466.72 | 1,682,336 | -1.82(-0.39%) |
Jan 11, 2023 | 464.69 | 468.74 | 463.51 | 468.54 | 1,626,994 | +2.82(+0.60%) |
Jan 10, 2023 | 461.60 | 466.39 | 460.00 | 465.73 | 1,703,828 | +2.56(+0.55%) |
Jan 09, 2023 | 467.21 | 471.02 | 462.57 | 463.16 | 2,464,281 | -3.99(-0.85%) |
Jan 06, 2023 | 448.00 | 468.65 | 447.17 | 467.15 | 5,348,698 | +31.62(+7.26%) |
Jan 05, 2023 | 439.74 | 441.57 | 434.98 | 435.53 | 2,234,572 | -6.16(-1.40%) |
Jan 04, 2023 | 442.29 | 444.55 | 437.85 | 441.69 | 2,167,082 | +3.17(+0.72%) |
Jan 03, 2023 | 443.09 | 443.86 | 433.32 | 438.52 | 2,043,910 | -3.12(-0.71%) |
Dec 30, 2022 | 439.85 | 441.83 | 436.07 | 441.64 | 1,863,935 | -0.03(-0.01%) |
Dec 29, 2022 | 440.79 | 444.06 | 438.69 | 441.67 | 1,513,091 | +3.43(+0.78%) |
Dec 28, 2022 | 442.64 | 445.47 | 438.06 | 438.24 | 1,368,197 | -5.33(-1.20%) |
Dec 27, 2022 | 449.28 | 449.57 | 442.23 | 443.57 | 1,293,374 | -4.01(-0.90%) |
Dec 23, 2022 | 442.62 | 448.10 | 439.99 | 447.59 | 1,270,905 | +3.81(+0.86%) |
Dec 22, 2022 | 443.72 | 445.41 | 438.63 | 443.77 | 1,970,594 | -3.24(-0.73%) |
Dec 21, 2022 | 444.42 | 448.59 | 441.35 | 447.01 | 1,508,781 | +4.10(+0.93%) |
Dec 20, 2022 | 441.69 | 445.26 | 437.80 | 442.91 | 2,059,995 | -0.84(-0.19%) |
Dec 19, 2022 | 445.91 | 448.32 | 440.53 | 443.75 | 2,003,244 | -2.67(-0.60%) |
Dec 16, 2022 | 446.24 | 449.66 | 442.00 | 446.43 | 5,074,616 | -2.38(-0.53%) |
Dec 15, 2022 | 459.86 | 461.18 | 448.08 | 448.81 | 3,564,703 | -18.97(-4.06%) |
Dec 14, 2022 | 472.94 | 475.68 | 465.38 | 467.78 | 2,216,220 | -4.53(-0.96%) |
Dec 13, 2022 | 480.86 | 481.76 | 465.87 | 472.30 | 2,713,518 | +0.50(+0.11%) |
Dec 12, 2022 | 467.01 | 471.94 | 465.02 | 471.80 | 2,351,430 | +4.51(+0.96%) |
Dec 09, 2022 | 459.63 | 474.13 | 455.18 | 467.29 | 4,352,885 | +1.55(+0.33%) |
Dec 08, 2022 | 467.18 | 467.59 | 458.08 | 465.75 | 2,990,966 | -0.53(-0.11%) |
Dec 07, 2022 | 463.49 | 470.70 | 463.28 | 466.28 | 2,139,926 | +0.78(+0.17%) |
Dec 06, 2022 | 474.68 | 475.47 | 461.63 | 465.49 | 3,093,835 | -7.26(-1.53%) |
Dec 05, 2022 | 476.46 | 476.66 | 468.95 | 472.75 | 2,536,008 | -5.68(-1.19%) |
Dec 02, 2022 | 482.29 | 482.72 | 476.09 | 478.43 | 3,754,378 | -9.03(-1.85%) |