Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 570.10 | 582.77 | 566.81 | 578.60 | 2,855,942 | +8.61(+1.51%) |
Feb 27, 2023 | 570.40 | 574.23 | 568.84 | 570.00 | 1,881,788 | +7.50(+1.33%) |
Feb 24, 2023 | 562.28 | 564.92 | 558.47 | 562.50 | 1,576,958 | -5.89(-1.04%) |
Feb 23, 2023 | 570.29 | 570.47 | 558.53 | 568.39 | 1,945,242 | +7.43(+1.32%) |
Feb 22, 2023 | 566.88 | 567.69 | 557.00 | 560.96 | 2,409,580 | -5.23(-0.92%) |
Feb 21, 2023 | 574.42 | 577.43 | 564.53 | 566.19 | 2,335,332 | -13.68(-2.36%) |
Feb 17, 2023 | 584.16 | 584.99 | 576.81 | 579.87 | 1,460,106 | -4.82(-0.82%) |
Feb 16, 2023 | 584.89 | 592.86 | 583.72 | 584.69 | 1,791,302 | -6.96(-1.18%) |
Feb 15, 2023 | 583.05 | 592.22 | 580.95 | 591.65 | 1,302,699 | +5.24(+0.89%) |
Feb 14, 2023 | 578.48 | 589.59 | 577.65 | 586.41 | 1,804,270 | +1.16(+0.20%) |
Feb 13, 2023 | 579.29 | 585.60 | 577.80 | 585.25 | 2,038,188 | +7.66(+1.33%) |
Feb 10, 2023 | 580.57 | 582.66 | 574.06 | 577.59 | 2,160,492 | -6.00(-1.03%) |
Feb 09, 2023 | 596.43 | 598.70 | 579.76 | 583.59 | 1,934,080 | -2.24(-0.38%) |
Feb 08, 2023 | 590.66 | 594.07 | 584.76 | 585.83 | 1,570,423 | -12.40(-2.07%) |
Feb 07, 2023 | 584.80 | 600.72 | 583.89 | 598.23 | 2,469,135 | +12.80(+2.19%) |
Feb 06, 2023 | 577.68 | 587.29 | 576.62 | 585.43 | 1,921,649 | +3.58(+0.62%) |
Feb 03, 2023 | 582.21 | 591.99 | 580.51 | 581.84 | 1,961,194 | -7.94(-1.35%) |
Feb 02, 2023 | 591.59 | 596.95 | 583.92 | 589.78 | 2,482,793 | +2.94(+0.50%) |
Feb 01, 2023 | 568.16 | 592.24 | 567.32 | 586.84 | 2,725,549 | +17.27(+3.03%) |
Jan 31, 2023 | 566.70 | 571.73 | 565.40 | 569.57 | 2,436,202 | +3.47(+0.61%) |
Jan 30, 2023 | 567.61 | 574.04 | 564.46 | 566.10 | 1,738,534 | -9.29(-1.61%) |
Jan 27, 2023 | 577.66 | 583.43 | 574.61 | 575.39 | 1,986,918 | -7.39(-1.27%) |
Jan 26, 2023 | 574.82 | 584.71 | 570.78 | 582.78 | 2,518,566 | +12.56(+2.20%) |
Jan 25, 2023 | 562.42 | 571.47 | 560.83 | 570.22 | 1,411,350 | +0.63(+0.11%) |
Jan 24, 2023 | 563.17 | 571.20 | 560.43 | 569.59 | 1,416,694 | +3.31(+0.58%) |
Jan 23, 2023 | 556.90 | 569.35 | 554.74 | 566.27 | 2,406,183 | +10.56(+1.90%) |
Jan 20, 2023 | 548.17 | 556.28 | 544.35 | 555.71 | 2,357,316 | +7.36(+1.34%) |
Jan 19, 2023 | 554.10 | 555.01 | 545.52 | 548.35 | 2,330,739 | -10.78(-1.93%) |
Jan 18, 2023 | 567.81 | 572.05 | 558.57 | 559.13 | 1,612,894 | -5.11(-0.91%) |
Jan 17, 2023 | 559.72 | 569.91 | 559.37 | 564.24 | 1,626,273 | +0.52(+0.09%) |
Jan 13, 2023 | 561.91 | 566.57 | 561.45 | 563.72 | 2,018,025 | -2.86(-0.51%) |
Jan 12, 2023 | 560.39 | 569.66 | 558.61 | 566.58 | 2,003,499 | +3.70(+0.66%) |
Jan 11, 2023 | 557.87 | 563.07 | 551.90 | 562.88 | 2,310,755 | +3.13(+0.56%) |
Jan 10, 2023 | 556.90 | 559.95 | 535.47 | 559.75 | 4,583,541 | -1.91(-0.34%) |
Jan 09, 2023 | 576.66 | 585.79 | 545.76 | 561.66 | 3,877,665 | -11.24(-1.96%) |
Jan 06, 2023 | 548.25 | 575.40 | 547.46 | 572.90 | 3,621,718 | +32.53(+6.02%) |
Jan 05, 2023 | 541.04 | 545.06 | 536.57 | 540.37 | 1,671,864 | -5.08(-0.93%) |
Jan 04, 2023 | 548.13 | 553.16 | 541.35 | 545.45 | 1,752,112 | +6.58(+1.22%) |
Jan 03, 2023 | 550.08 | 552.59 | 536.25 | 538.87 | 2,071,738 | -5.50(-1.01%) |
Dec 30, 2022 | 537.25 | 544.88 | 533.54 | 544.37 | 1,476,711 | +1.29(+0.24%) |
Dec 29, 2022 | 537.28 | 547.75 | 535.97 | 543.08 | 1,866,841 | +12.58(+2.37%) |
Dec 28, 2022 | 537.08 | 543.04 | 528.13 | 530.50 | 1,582,969 | -8.42(-1.56%) |
Dec 27, 2022 | 536.99 | 543.37 | 532.50 | 538.93 | 1,711,845 | +1.08(+0.20%) |
Dec 23, 2022 | 535.48 | 539.00 | 533.00 | 537.85 | 1,413,415 | -0.64(-0.12%) |
Dec 22, 2022 | 538.74 | 540.29 | 532.75 | 538.49 | 2,830,748 | -7.92(-1.45%) |
Dec 21, 2022 | 533.21 | 547.08 | 532.51 | 546.41 | 2,630,622 | +16.76(+3.16%) |
Dec 20, 2022 | 530.78 | 534.51 | 526.63 | 529.66 | 3,063,597 | -5.46(-1.02%) |
Dec 19, 2022 | 539.39 | 541.79 | 531.31 | 535.12 | 2,577,272 | -1.64(-0.30%) |
Dec 16, 2022 | 538.24 | 540.51 | 531.89 | 536.76 | 5,134,431 | -2.02(-0.37%) |
Dec 15, 2022 | 544.36 | 546.97 | 538.48 | 538.77 | 3,822,347 | -15.87(-2.86%) |
Dec 14, 2022 | 548.96 | 565.47 | 548.17 | 554.65 | 3,646,688 | +3.28(+0.60%) |
Dec 13, 2022 | 555.98 | 561.79 | 545.56 | 551.36 | 4,186,810 | +13.91(+2.59%) |
Dec 12, 2022 | 525.98 | 537.68 | 523.56 | 537.45 | 2,448,740 | +11.58(+2.20%) |
Dec 09, 2022 | 531.96 | 533.60 | 522.36 | 525.87 | 3,834,970 | +13.09(+2.55%) |
Dec 08, 2022 | 502.87 | 514.08 | 502.45 | 512.78 | 2,842,655 | +12.15(+2.43%) |
Dec 07, 2022 | 501.70 | 506.91 | 498.27 | 500.63 | 1,704,893 | -7.07(-1.39%) |
Dec 06, 2022 | 512.37 | 515.18 | 503.77 | 507.70 | 2,035,276 | -4.65(-0.91%) |
Dec 05, 2022 | 519.24 | 520.89 | 507.38 | 512.36 | 1,920,995 | -9.81(-1.88%) |
Dec 02, 2022 | 518.55 | 524.00 | 517.61 | 522.17 | 2,000,895 | -9.61(-1.81%) |