Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 532.78 | 535.33 | 512.87 | 519.72 | 129,378 | -13.92(-2.61%) |
Feb 27, 2023 | 530.94 | 537.21 | 528.07 | 533.64 | 83,788 | +5.56(+1.05%) |
Feb 24, 2023 | 512.16 | 532.99 | 512.16 | 528.08 | 135,643 | +19.02(+3.74%) |
Feb 23, 2023 | 513.53 | 514.48 | 504.00 | 509.06 | 84,278 | -1.60(-0.31%) |
Feb 22, 2023 | 511.27 | 515.02 | 508.52 | 510.66 | 104,806 | +1.01(+0.20%) |
Feb 21, 2023 | 508.53 | 518.23 | 499.56 | 509.66 | 119,908 | -1.53(-0.30%) |
Feb 17, 2023 | 511.31 | 519.57 | 506.22 | 511.19 | 62,082 | -2.49(-0.48%) |
Feb 16, 2023 | 506.85 | 519.04 | 506.85 | 513.68 | 102,542 | +1.09(+0.21%) |
Feb 15, 2023 | 499.33 | 513.44 | 497.99 | 512.59 | 95,186 | +11.85(+2.37%) |
Feb 14, 2023 | 500.83 | 503.62 | 496.71 | 500.75 | 70,638 | +0.83(+0.17%) |
Feb 13, 2023 | 496.50 | 502.50 | 495.97 | 499.92 | 51,268 | +2.08(+0.42%) |
Feb 10, 2023 | 490.53 | 498.06 | 488.76 | 497.84 | 126,492 | +6.78(+1.38%) |
Feb 09, 2023 | 493.69 | 496.23 | 490.50 | 491.06 | 69,972 | -3.73(-0.75%) |
Feb 08, 2023 | 497.18 | 501.54 | 494.50 | 494.79 | 56,414 | -5.11(-1.02%) |
Feb 07, 2023 | 496.44 | 501.59 | 492.51 | 499.90 | 68,911 | +2.67(+0.54%) |
Feb 06, 2023 | 504.82 | 507.69 | 491.54 | 497.23 | 81,033 | -10.53(-2.07%) |
Feb 03, 2023 | 512.41 | 516.27 | 505.17 | 507.76 | 83,791 | -5.67(-1.10%) |
Feb 02, 2023 | 507.43 | 517.09 | 507.04 | 513.43 | 102,793 | +4.13(+0.81%) |
Feb 01, 2023 | 499.38 | 509.31 | 499.38 | 509.30 | 64,198 | +6.33(+1.26%) |
Jan 31, 2023 | 496.04 | 503.23 | 492.81 | 502.97 | 96,386 | +6.93(+1.40%) |
Jan 30, 2023 | 495.76 | 503.01 | 494.72 | 496.04 | 59,380 | -0.76(-0.15%) |
Jan 27, 2023 | 496.18 | 499.03 | 490.58 | 496.79 | 49,161 | -2.61(-0.52%) |
Jan 26, 2023 | 492.75 | 499.76 | 492.71 | 499.40 | 55,620 | +7.46(+1.52%) |
Jan 25, 2023 | 487.43 | 497.92 | 487.43 | 491.94 | 60,175 | +0.84(+0.17%) |
Jan 24, 2023 | 502.82 | 502.82 | 489.98 | 491.11 | 51,642 | -10.37(-2.07%) |
Jan 23, 2023 | 498.55 | 504.21 | 498.55 | 501.47 | 66,286 | +5.76(+1.16%) |
Jan 20, 2023 | 497.94 | 498.08 | 488.65 | 495.72 | 68,815 | -2.20(-0.44%) |
Jan 19, 2023 | 494.64 | 501.50 | 494.64 | 497.92 | 63,640 | +2.62(+0.53%) |
Jan 18, 2023 | 492.80 | 498.49 | 488.94 | 495.30 | 45,776 | +1.43(+0.29%) |
Jan 17, 2023 | 493.66 | 500.91 | 493.66 | 493.87 | 54,116 | -1.44(-0.29%) |
Jan 13, 2023 | 489.60 | 496.61 | 486.22 | 495.31 | 39,212 | +7.42(+1.52%) |
Jan 12, 2023 | 489.24 | 494.75 | 486.69 | 487.89 | 82,071 | -3.54(-0.72%) |
Jan 11, 2023 | 493.25 | 494.30 | 488.49 | 491.44 | 66,874 | +0.88(+0.18%) |
Jan 10, 2023 | 491.42 | 493.35 | 479.92 | 490.56 | 106,557 | -0.86(-0.17%) |
Jan 09, 2023 | 499.33 | 501.92 | 491.25 | 491.42 | 93,185 | -7.44(-1.49%) |
Jan 06, 2023 | 501.79 | 505.77 | 498.36 | 498.85 | 89,025 | -2.34(-0.47%) |
Jan 05, 2023 | 505.02 | 505.02 | 496.83 | 501.19 | 63,866 | -6.04(-1.19%) |
Jan 04, 2023 | 503.83 | 507.35 | 500.36 | 507.24 | 64,743 | +2.51(+0.50%) |
Jan 03, 2023 | 510.94 | 513.33 | 499.40 | 504.73 | 63,079 | -3.50(-0.69%) |
Dec 30, 2022 | 511.99 | 511.99 | 502.31 | 508.23 | 91,487 | -6.69(-1.30%) |
Dec 29, 2022 | 511.65 | 515.82 | 511.39 | 514.92 | 45,854 | +6.12(+1.20%) |
Dec 28, 2022 | 512.80 | 513.48 | 507.65 | 508.80 | 47,695 | -2.18(-0.43%) |
Dec 27, 2022 | 512.78 | 514.28 | 507.81 | 510.98 | 41,330 | -2.97(-0.58%) |
Dec 23, 2022 | 512.19 | 515.76 | 508.81 | 513.95 | 43,148 | +2.71(+0.53%) |
Dec 22, 2022 | 511.55 | 512.35 | 506.37 | 511.24 | 52,932 | -1.03(-0.20%) |
Dec 21, 2022 | 504.45 | 512.48 | 500.30 | 512.27 | 82,529 | +9.27(+1.84%) |
Dec 20, 2022 | 499.16 | 503.89 | 494.97 | 503.00 | 71,227 | +4.13(+0.83%) |
Dec 19, 2022 | 503.83 | 503.83 | 497.41 | 498.86 | 100,457 | -1.86(-0.37%) |
Dec 16, 2022 | 497.90 | 502.70 | 496.48 | 500.73 | 135,681 | -0.90(-0.18%) |
Dec 15, 2022 | 514.07 | 514.07 | 497.55 | 501.62 | 60,316 | -14.50(-2.81%) |
Dec 14, 2022 | 515.24 | 520.25 | 514.15 | 516.12 | 84,105 | +2.84(+0.55%) |
Dec 13, 2022 | 519.28 | 519.28 | 510.55 | 513.28 | 88,726 | +0.48(+0.09%) |
Dec 12, 2022 | 514.60 | 517.96 | 509.68 | 512.80 | 58,738 | -1.79(-0.35%) |
Dec 09, 2022 | 519.80 | 521.88 | 514.60 | 514.60 | 64,117 | -5.21(-1.00%) |
Dec 08, 2022 | 517.18 | 520.04 | 511.49 | 519.80 | 80,841 | +3.39(+0.66%) |
Dec 07, 2022 | 517.71 | 521.20 | 511.95 | 516.41 | 118,144 | -1.11(-0.21%) |
Dec 06, 2022 | 520.84 | 521.22 | 512.48 | 517.51 | 93,066 | -2.48(-0.48%) |
Dec 05, 2022 | 519.06 | 520.36 | 511.19 | 519.99 | 57,128 | -1.85(-0.35%) |
Dec 02, 2022 | 515.77 | 523.62 | 514.66 | 521.84 | 60,638 | +5.06(+0.98%) |