Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 475.73 | 486.47 | 472.43 | 479.13 | 1,106,136 | +3.25(+0.68%) |
Feb 27, 2023 | 482.79 | 483.96 | 474.35 | 475.87 | 801,871 | +4.04(+0.86%) |
Feb 24, 2023 | 470.50 | 476.98 | 466.97 | 471.83 | 1,050,217 | -6.68(-1.39%) |
Feb 23, 2023 | 483.78 | 485.93 | 466.74 | 478.50 | 1,244,732 | +8.02(+1.71%) |
Feb 22, 2023 | 474.29 | 478.36 | 467.59 | 470.48 | 1,056,181 | -1.03(-0.22%) |
Feb 21, 2023 | 481.09 | 485.03 | 470.30 | 471.51 | 1,263,695 | -17.12(-3.50%) |
Feb 17, 2023 | 492.16 | 492.16 | 480.60 | 488.64 | 1,404,049 | -5.59(-1.13%) |
Feb 16, 2023 | 500.95 | 507.50 | 493.25 | 494.23 | 1,104,598 | -18.69(-3.64%) |
Feb 15, 2023 | 499.53 | 513.27 | 496.81 | 512.92 | 866,333 | +4.02(+0.79%) |
Feb 14, 2023 | 495.79 | 513.51 | 492.00 | 508.90 | 962,382 | +5.84(+1.16%) |
Feb 13, 2023 | 501.05 | 503.73 | 495.19 | 503.06 | 901,993 | +5.22(+1.05%) |
Feb 10, 2023 | 503.72 | 506.57 | 491.37 | 497.85 | 1,051,301 | -10.37(-2.04%) |
Feb 09, 2023 | 520.51 | 525.45 | 505.10 | 508.22 | 1,087,150 | -2.36(-0.46%) |
Feb 08, 2023 | 521.51 | 525.73 | 507.25 | 510.57 | 1,159,516 | -15.11(-2.87%) |
Feb 07, 2023 | 514.50 | 528.98 | 509.52 | 525.69 | 1,272,091 | +12.12(+2.36%) |
Feb 06, 2023 | 514.51 | 522.49 | 510.91 | 513.57 | 1,022,672 | -8.18(-1.57%) |
Feb 03, 2023 | 521.80 | 532.30 | 519.02 | 521.75 | 1,286,646 | -11.62(-2.18%) |
Feb 02, 2023 | 531.40 | 541.08 | 522.35 | 533.38 | 2,047,507 | +10.63(+2.03%) |
Feb 01, 2023 | 491.63 | 526.47 | 491.43 | 522.75 | 2,521,846 | +29.73(+6.03%) |
Jan 31, 2023 | 473.91 | 493.12 | 473.20 | 493.02 | 1,838,795 | +21.17(+4.49%) |
Jan 30, 2023 | 469.61 | 476.93 | 466.70 | 471.85 | 1,582,578 | -4.19(-0.88%) |
Jan 27, 2023 | 481.08 | 490.88 | 475.73 | 476.04 | 1,736,177 | -14.66(-2.99%) |
Jan 26, 2023 | 477.88 | 491.60 | 467.29 | 490.70 | 2,500,177 | +9.22(+1.91%) |
Jan 25, 2023 | 465.50 | 484.43 | 460.38 | 481.48 | 1,782,957 | +0.89(+0.18%) |
Jan 24, 2023 | 478.34 | 484.75 | 477.02 | 480.60 | 983,680 | -3.23(-0.67%) |
Jan 23, 2023 | 468.07 | 491.77 | 465.70 | 483.83 | 1,677,573 | +18.02(+3.87%) |
Jan 20, 2023 | 452.59 | 465.96 | 450.35 | 465.81 | 1,278,078 | +18.35(+4.10%) |
Jan 19, 2023 | 455.75 | 458.18 | 447.22 | 447.46 | 1,103,393 | -12.81(-2.78%) |
Jan 18, 2023 | 470.42 | 476.62 | 459.91 | 460.28 | 1,211,036 | -4.04(-0.87%) |
Jan 17, 2023 | 463.25 | 466.96 | 456.83 | 464.32 | 961,049 | -2.64(-0.57%) |
Jan 13, 2023 | 455.75 | 468.09 | 455.75 | 466.96 | 1,219,873 | +3.58(+0.77%) |
Jan 12, 2023 | 463.33 | 468.79 | 446.98 | 463.38 | 1,450,456 | +5.66(+1.24%) |
Jan 11, 2023 | 441.36 | 457.87 | 439.26 | 457.72 | 1,563,284 | +5.61(+1.24%) |
Jan 10, 2023 | 441.73 | 452.31 | 440.83 | 452.11 | 1,081,832 | +6.09(+1.37%) |
Jan 09, 2023 | 444.81 | 456.84 | 438.32 | 446.02 | 1,428,142 | +7.06(+1.61%) |
Jan 06, 2023 | 423.06 | 441.00 | 414.40 | 438.96 | 1,502,471 | +27.81(+6.76%) |
Jan 05, 2023 | 409.73 | 418.57 | 406.76 | 411.15 | 997,515 | -5.32(-1.28%) |
Jan 04, 2023 | 415.67 | 422.20 | 410.57 | 416.48 | 1,067,210 | +8.05(+1.97%) |
Jan 03, 2023 | 423.63 | 424.01 | 401.50 | 408.43 | 1,341,943 | -5.86(-1.41%) |
Dec 30, 2022 | 406.74 | 414.63 | 405.02 | 414.29 | 742,641 | -0.37(-0.09%) |
Dec 29, 2022 | 403.91 | 416.58 | 402.32 | 414.65 | 1,248,628 | +17.58(+4.43%) |
Dec 28, 2022 | 397.71 | 401.97 | 393.63 | 397.07 | 885,333 | -2.64(-0.66%) |
Dec 27, 2022 | 402.22 | 405.78 | 399.03 | 399.72 | 1,127,459 | -6.56(-1.62%) |
Dec 23, 2022 | 399.87 | 406.63 | 394.88 | 406.28 | 1,069,813 | +2.97(+0.74%) |
Dec 22, 2022 | 425.78 | 427.07 | 391.44 | 403.31 | 3,221,348 | -38.21(-8.65%) |
Dec 21, 2022 | 435.07 | 444.42 | 433.85 | 441.53 | 956,519 | +10.36(+2.40%) |
Dec 20, 2022 | 427.26 | 434.84 | 426.52 | 431.17 | 922,517 | -1.31(-0.30%) |
Dec 19, 2022 | 436.06 | 436.57 | 425.98 | 432.48 | 1,079,185 | -5.16(-1.18%) |
Dec 16, 2022 | 436.62 | 441.64 | 431.92 | 437.63 | 1,796,997 | -2.11(-0.48%) |
Dec 15, 2022 | 449.56 | 453.22 | 437.74 | 439.74 | 1,575,388 | -21.87(-4.74%) |
Dec 14, 2022 | 468.12 | 475.05 | 457.66 | 461.61 | 1,227,999 | -7.59(-1.62%) |
Dec 13, 2022 | 478.66 | 483.70 | 463.38 | 469.20 | 1,559,078 | +13.17(+2.89%) |
Dec 12, 2022 | 451.83 | 456.16 | 440.95 | 456.02 | 1,234,954 | +13.85(+3.13%) |
Dec 09, 2022 | 441.48 | 449.48 | 436.50 | 442.17 | 971,532 | -4.71(-1.05%) |
Dec 08, 2022 | 439.89 | 449.36 | 436.14 | 446.89 | 1,258,714 | +10.53(+2.41%) |
Dec 07, 2022 | 433.32 | 444.73 | 431.78 | 436.36 | 1,133,110 | +1.17(+0.27%) |
Dec 06, 2022 | 444.80 | 446.00 | 431.15 | 435.19 | 942,061 | -9.34(-2.10%) |
Dec 05, 2022 | 447.62 | 454.44 | 440.63 | 444.53 | 1,108,361 | -4.98(-1.11%) |
Dec 02, 2022 | 442.69 | 452.02 | 442.37 | 449.51 | 1,122,380 | -5.37(-1.18%) |