Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 425.66 | 434.22 | 425.66 | 432.17 | 1,468,741 | +3.60(+0.84%) |
Feb 27, 2023 | 431.24 | 437.64 | 427.66 | 428.57 | 1,481,874 | +2.98(+0.70%) |
Feb 24, 2023 | 432.32 | 434.58 | 423.76 | 425.59 | 1,086,006 | -16.12(-3.65%) |
Feb 23, 2023 | 440.41 | 442.78 | 433.78 | 441.71 | 946,669 | +1.87(+0.43%) |
Feb 22, 2023 | 437.65 | 447.07 | 435.29 | 439.84 | 1,237,079 | +7.98(+1.85%) |
Feb 21, 2023 | 431.82 | 437.10 | 428.55 | 431.86 | 1,098,464 | -7.15(-1.63%) |
Feb 17, 2023 | 450.00 | 452.97 | 434.39 | 439.01 | 1,964,080 | -14.68(-3.24%) |
Feb 16, 2023 | 450.00 | 460.99 | 449.26 | 453.69 | 1,150,127 | -10.22(-2.20%) |
Feb 15, 2023 | 458.98 | 464.50 | 456.52 | 463.91 | 1,055,869 | +2.56(+0.55%) |
Feb 14, 2023 | 456.64 | 469.48 | 455.60 | 461.35 | 977,544 | +0.31(+0.07%) |
Feb 13, 2023 | 459.28 | 463.80 | 452.02 | 461.04 | 1,178,134 | +2.68(+0.58%) |
Feb 10, 2023 | 458.61 | 460.99 | 454.37 | 458.36 | 1,655,672 | -4.94(-1.07%) |
Feb 09, 2023 | 470.25 | 474.43 | 461.06 | 463.30 | 1,522,716 | -0.68(-0.15%) |
Feb 08, 2023 | 464.59 | 472.22 | 460.97 | 463.98 | 1,565,762 | +0.72(+0.16%) |
Feb 07, 2023 | 454.83 | 466.24 | 450.51 | 463.26 | 1,342,405 | +8.04(+1.77%) |
Feb 06, 2023 | 455.51 | 465.17 | 452.75 | 455.22 | 2,457,953 | -17.00(-3.60%) |
Feb 03, 2023 | 478.13 | 484.70 | 468.90 | 472.22 | 1,755,179 | -19.05(-3.88%) |
Feb 02, 2023 | 484.80 | 494.62 | 479.46 | 491.27 | 2,297,420 | +17.46(+3.69%) |
Feb 01, 2023 | 456.19 | 477.51 | 453.26 | 473.81 | 2,248,373 | +18.68(+4.10%) |
Jan 31, 2023 | 444.52 | 455.39 | 442.31 | 455.13 | 2,035,495 | +12.56(+2.84%) |
Jan 30, 2023 | 451.99 | 453.18 | 440.12 | 442.57 | 2,318,606 | -16.29(-3.55%) |
Jan 27, 2023 | 457.48 | 467.13 | 451.65 | 458.86 | 2,351,341 | -4.21(-0.91%) |
Jan 26, 2023 | 461.86 | 477.73 | 444.66 | 463.07 | 6,348,865 | +14.30(+3.19%) |
Jan 25, 2023 | 428.74 | 449.29 | 427.28 | 448.77 | 3,417,808 | +5.36(+1.21%) |
Jan 24, 2023 | 446.00 | 446.00 | 437.00 | 443.41 | 1,408,961 | +0.97(+0.22%) |
Jan 23, 2023 | 441.00 | 450.78 | 436.77 | 442.44 | 1,805,235 | +0.61(+0.14%) |
Jan 20, 2023 | 429.20 | 443.24 | 428.58 | 441.83 | 1,522,679 | +13.40(+3.13%) |
Jan 19, 2023 | 416.02 | 434.27 | 415.30 | 428.43 | 2,677,973 | +12.23(+2.94%) |
Jan 18, 2023 | 420.79 | 431.50 | 414.64 | 416.20 | 1,724,969 | -2.04(-0.49%) |
Jan 17, 2023 | 415.00 | 419.42 | 407.95 | 418.24 | 1,348,652 | +3.35(+0.81%) |
Jan 13, 2023 | 408.67 | 417.35 | 408.06 | 414.89 | 1,118,193 | +1.63(+0.39%) |
Jan 12, 2023 | 409.83 | 420.84 | 395.85 | 413.26 | 2,313,592 | +19.48(+4.95%) |
Jan 11, 2023 | 384.82 | 393.92 | 383.21 | 393.78 | 1,257,523 | +12.94(+3.40%) |
Jan 10, 2023 | 374.37 | 383.77 | 374.37 | 380.84 | 1,064,852 | +2.28(+0.60%) |
Jan 09, 2023 | 373.88 | 392.99 | 373.19 | 378.56 | 2,087,140 | +12.03(+3.28%) |
Jan 06, 2023 | 371.59 | 371.59 | 353.62 | 366.53 | 2,676,731 | +0.21(+0.06%) |
Jan 05, 2023 | 388.45 | 389.70 | 365.25 | 366.32 | 1,789,540 | -27.53(-6.99%) |
Jan 04, 2023 | 390.95 | 397.06 | 384.74 | 393.85 | 1,404,916 | +8.35(+2.17%) |
Jan 03, 2023 | 395.08 | 398.65 | 380.65 | 385.50 | 1,088,011 | -2.77(-0.71%) |
Dec 30, 2022 | 383.80 | 389.67 | 382.29 | 388.27 | 699,341 | -1.58(-0.41%) |
Dec 29, 2022 | 380.95 | 392.12 | 379.01 | 389.85 | 920,249 | +13.80(+3.67%) |
Dec 28, 2022 | 380.43 | 385.62 | 372.74 | 376.05 | 772,121 | -4.59(-1.21%) |
Dec 27, 2022 | 380.15 | 383.83 | 374.11 | 380.64 | 828,923 | -1.22(-0.32%) |
Dec 23, 2022 | 375.00 | 381.90 | 371.47 | 381.86 | 856,742 | +1.92(+0.51%) |
Dec 22, 2022 | 383.97 | 386.77 | 373.65 | 379.94 | 1,282,976 | -11.97(-3.05%) |
Dec 21, 2022 | 387.13 | 395.36 | 381.15 | 391.91 | 963,174 | +5.44(+1.41%) |
Dec 20, 2022 | 376.50 | 388.37 | 375.82 | 386.47 | 954,549 | +4.17(+1.09%) |
Dec 19, 2022 | 394.30 | 397.99 | 381.01 | 382.30 | 1,396,009 | -12.07(-3.06%) |
Dec 16, 2022 | 399.83 | 404.36 | 392.14 | 394.37 | 1,872,700 | -6.27(-1.56%) |
Dec 15, 2022 | 408.25 | 413.87 | 399.71 | 400.64 | 1,162,271 | -17.75(-4.24%) |
Dec 14, 2022 | 416.51 | 429.23 | 411.55 | 418.39 | 1,504,415 | +2.22(+0.53%) |
Dec 13, 2022 | 424.43 | 432.17 | 410.10 | 416.17 | 1,946,002 | +14.53(+3.62%) |
Dec 12, 2022 | 395.56 | 407.06 | 394.71 | 401.64 | 1,475,238 | +8.06(+2.05%) |
Dec 09, 2022 | 394.07 | 403.27 | 393.05 | 393.58 | 838,515 | -2.65(-0.67%) |
Dec 08, 2022 | 392.09 | 398.04 | 385.22 | 396.23 | 1,032,174 | +7.71(+1.98%) |
Dec 07, 2022 | 389.27 | 395.80 | 385.05 | 388.52 | 1,011,961 | -0.63(-0.16%) |
Dec 06, 2022 | 392.24 | 394.82 | 381.56 | 389.15 | 1,473,315 | -3.11(-0.79%) |
Dec 05, 2022 | 406.00 | 409.87 | 385.17 | 392.26 | 1,716,280 | -20.61(-4.99%) |
Dec 02, 2022 | 417.23 | 421.60 | 409.73 | 412.87 | 1,244,926 | -12.73(-2.99%) |