Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 520.13 | 526.06 | 515.42 | 516.42 | 339,480 | -3.60(-0.69%) |
Feb 27, 2023 | 520.23 | 524.87 | 517.96 | 520.02 | 368,793 | +7.55(+1.47%) |
Feb 24, 2023 | 514.43 | 516.39 | 506.40 | 512.48 | 301,573 | -9.51(-1.82%) |
Feb 23, 2023 | 523.26 | 524.65 | 513.97 | 521.99 | 197,517 | +3.69(+0.71%) |
Feb 22, 2023 | 521.71 | 522.00 | 514.41 | 518.30 | 390,315 | -0.76(-0.15%) |
Feb 21, 2023 | 529.83 | 532.01 | 517.35 | 519.06 | 578,898 | -19.79(-3.67%) |
Feb 17, 2023 | 541.68 | 544.08 | 532.58 | 538.85 | 459,006 | -8.07(-1.48%) |
Feb 16, 2023 | 547.37 | 554.62 | 545.71 | 546.92 | 268,670 | -12.55(-2.24%) |
Feb 15, 2023 | 548.43 | 559.49 | 546.22 | 559.48 | 354,243 | +5.17(+0.93%) |
Feb 14, 2023 | 553.92 | 562.80 | 549.61 | 554.31 | 263,734 | -0.28(-0.05%) |
Feb 13, 2023 | 545.57 | 555.34 | 540.41 | 554.58 | 408,853 | +12.60(+2.32%) |
Feb 10, 2023 | 541.48 | 543.18 | 533.59 | 541.98 | 419,532 | -6.18(-1.13%) |
Feb 09, 2023 | 553.57 | 558.70 | 546.15 | 548.16 | 737,077 | -1.29(-0.24%) |
Feb 08, 2023 | 547.62 | 552.82 | 546.32 | 549.45 | 215,955 | -3.45(-0.62%) |
Feb 07, 2023 | 544.56 | 555.30 | 538.66 | 552.90 | 283,790 | +6.91(+1.27%) |
Feb 06, 2023 | 551.72 | 557.44 | 544.23 | 546.00 | 618,357 | -13.84(-2.47%) |
Feb 03, 2023 | 550.72 | 561.83 | 548.61 | 559.84 | 500,903 | -1.00(-0.18%) |
Feb 02, 2023 | 556.31 | 564.84 | 551.41 | 560.84 | 915,690 | +13.73(+2.51%) |
Feb 01, 2023 | 535.32 | 552.88 | 522.18 | 547.10 | 926,060 | +22.65(+4.32%) |
Jan 31, 2023 | 507.77 | 524.85 | 492.37 | 524.45 | 764,239 | +24.67(+4.94%) |
Jan 30, 2023 | 506.08 | 509.91 | 497.71 | 499.79 | 636,864 | -13.18(-2.57%) |
Jan 27, 2023 | 504.36 | 517.41 | 499.53 | 512.97 | 487,705 | +4.65(+0.91%) |
Jan 26, 2023 | 505.15 | 512.16 | 499.96 | 508.32 | 630,616 | +6.48(+1.29%) |
Jan 25, 2023 | 501.62 | 507.19 | 490.62 | 501.84 | 377,756 | -11.05(-2.15%) |
Jan 24, 2023 | 505.46 | 516.01 | 503.94 | 512.89 | 323,410 | +4.79(+0.94%) |
Jan 23, 2023 | 503.94 | 514.37 | 502.35 | 508.09 | 325,484 | +3.18(+0.63%) |
Jan 20, 2023 | 491.69 | 505.86 | 489.26 | 504.92 | 350,391 | +15.76(+3.22%) |
Jan 19, 2023 | 493.61 | 496.39 | 485.97 | 489.16 | 348,599 | -10.41(-2.08%) |
Jan 18, 2023 | 506.94 | 518.81 | 498.47 | 499.57 | 413,289 | -3.89(-0.77%) |
Jan 17, 2023 | 498.78 | 505.23 | 492.64 | 503.45 | 336,830 | +4.97(+1.00%) |
Jan 13, 2023 | 489.90 | 499.81 | 489.90 | 498.48 | 324,923 | +1.18(+0.24%) |
Jan 12, 2023 | 498.36 | 500.02 | 488.22 | 497.31 | 307,142 | -0.07(-0.01%) |
Jan 11, 2023 | 487.65 | 497.66 | 484.78 | 497.38 | 368,657 | +15.83(+3.29%) |
Jan 10, 2023 | 473.41 | 483.42 | 470.63 | 481.55 | 274,514 | +7.44(+1.57%) |
Jan 09, 2023 | 469.47 | 485.25 | 466.40 | 474.11 | 316,359 | +11.38(+2.46%) |
Jan 06, 2023 | 459.23 | 466.83 | 449.38 | 462.74 | 371,261 | +9.76(+2.15%) |
Jan 05, 2023 | 461.72 | 465.54 | 452.94 | 452.98 | 329,397 | -14.80(-3.16%) |
Jan 04, 2023 | 459.79 | 468.80 | 456.20 | 467.78 | 433,012 | +12.79(+2.81%) |
Jan 03, 2023 | 463.29 | 470.61 | 450.24 | 454.99 | 349,671 | -3.96(-0.86%) |
Dec 30, 2022 | 460.10 | 463.15 | 453.34 | 458.95 | 359,247 | -6.66(-1.43%) |
Dec 29, 2022 | 453.98 | 467.09 | 452.37 | 465.61 | 276,191 | +17.25(+3.85%) |
Dec 28, 2022 | 454.43 | 458.29 | 447.87 | 448.36 | 213,816 | -5.91(-1.30%) |
Dec 27, 2022 | 456.63 | 462.28 | 449.12 | 454.27 | 405,142 | -3.35(-0.73%) |
Dec 23, 2022 | 455.44 | 461.34 | 453.66 | 457.62 | 351,895 | +1.48(+0.32%) |
Dec 22, 2022 | 460.21 | 461.89 | 448.52 | 456.14 | 366,619 | -9.90(-2.13%) |
Dec 21, 2022 | 456.48 | 466.04 | 453.63 | 466.04 | 446,744 | +14.17(+3.14%) |
Dec 20, 2022 | 454.20 | 457.54 | 443.98 | 451.87 | 696,071 | -3.89(-0.85%) |
Dec 19, 2022 | 465.60 | 467.25 | 454.62 | 455.76 | 572,298 | -9.52(-2.05%) |
Dec 16, 2022 | 465.95 | 468.76 | 460.89 | 465.28 | 1,076,594 | -5.02(-1.07%) |
Dec 15, 2022 | 483.10 | 486.45 | 468.62 | 470.31 | 871,566 | -21.51(-4.37%) |
Dec 14, 2022 | 500.79 | 510.23 | 486.46 | 491.81 | 552,070 | -13.36(-2.64%) |
Dec 13, 2022 | 517.70 | 520.23 | 498.24 | 505.17 | 506,187 | +14.55(+2.97%) |
Dec 12, 2022 | 484.20 | 490.64 | 484.11 | 490.62 | 288,817 | +4.66(+0.96%) |
Dec 09, 2022 | 490.71 | 492.91 | 482.12 | 485.96 | 336,572 | -7.33(-1.49%) |
Dec 08, 2022 | 494.49 | 499.10 | 491.80 | 493.29 | 213,854 | -0.41(-0.08%) |
Dec 07, 2022 | 493.31 | 496.56 | 489.85 | 493.71 | 434,638 | +0.49(+0.10%) |
Dec 06, 2022 | 498.47 | 499.09 | 489.03 | 493.21 | 382,843 | -4.53(-0.91%) |
Dec 05, 2022 | 505.26 | 505.26 | 494.04 | 497.74 | 436,821 | -14.15(-2.76%) |
Dec 02, 2022 | 504.19 | 514.15 | 499.46 | 511.89 | 446,006 | -2.53(-0.49%) |