Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 462.72 | 463.95 | 455.66 | 456.45 | 777,219 | -5.86(-1.27%) |
Feb 27, 2023 | 462.86 | 466.27 | 459.65 | 462.31 | 692,843 | -0.83(-0.18%) |
Feb 24, 2023 | 464.85 | 470.11 | 460.81 | 463.13 | 639,860 | -3.56(-0.76%) |
Feb 23, 2023 | 467.96 | 472.65 | 463.21 | 466.69 | 1,015,743 | -2.42(-0.52%) |
Feb 22, 2023 | 464.44 | 471.83 | 464.43 | 469.12 | 1,315,523 | +4.68(+1.01%) |
Feb 21, 2023 | 465.25 | 469.53 | 459.16 | 464.43 | 1,298,845 | +3.25(+0.71%) |
Feb 17, 2023 | 456.09 | 461.22 | 453.49 | 461.18 | 847,134 | +5.17(+1.13%) |
Feb 16, 2023 | 449.01 | 459.12 | 447.20 | 456.00 | 987,729 | +4.32(+0.96%) |
Feb 15, 2023 | 456.56 | 458.69 | 449.71 | 451.68 | 845,038 | -6.44(-1.41%) |
Feb 14, 2023 | 458.48 | 461.46 | 456.51 | 458.12 | 1,278,552 | +3.16(+0.70%) |
Feb 13, 2023 | 458.42 | 461.53 | 449.77 | 454.96 | 940,308 | +0.41(+0.09%) |
Feb 10, 2023 | 447.94 | 455.00 | 447.26 | 454.54 | 987,867 | +9.81(+2.21%) |
Feb 09, 2023 | 446.66 | 452.64 | 443.31 | 444.74 | 971,361 | -2.17(-0.48%) |
Feb 08, 2023 | 441.94 | 447.71 | 441.31 | 446.90 | 981,142 | +3.83(+0.86%) |
Feb 07, 2023 | 439.00 | 445.01 | 434.58 | 443.07 | 1,120,988 | +3.13(+0.71%) |
Feb 06, 2023 | 434.17 | 444.63 | 434.07 | 439.94 | 1,347,856 | +8.15(+1.89%) |
Feb 03, 2023 | 441.94 | 445.33 | 431.18 | 431.79 | 1,416,866 | -0.21(-0.05%) |
Feb 02, 2023 | 430.62 | 435.75 | 427.24 | 432.01 | 1,261,665 | -1.70(-0.39%) |
Feb 01, 2023 | 436.50 | 440.00 | 433.24 | 433.70 | 919,443 | -5.34(-1.22%) |
Jan 31, 2023 | 432.56 | 439.06 | 426.88 | 439.04 | 1,346,964 | +8.58(+1.99%) |
Jan 30, 2023 | 436.07 | 439.64 | 427.72 | 430.46 | 1,560,939 | +1.60(+0.37%) |
Jan 27, 2023 | 424.48 | 435.07 | 422.28 | 428.86 | 2,187,566 | -5.70(-1.31%) |
Jan 26, 2023 | 448.80 | 463.70 | 430.17 | 434.56 | 3,188,896 | -19.42(-4.28%) |
Jan 25, 2023 | 448.60 | 456.64 | 448.48 | 453.99 | 1,164,797 | +3.90(+0.87%) |
Jan 24, 2023 | 443.13 | 453.69 | 399.58 | 450.09 | 1,142,079 | +8.27(+1.87%) |
Jan 23, 2023 | 442.89 | 445.35 | 439.33 | 441.81 | 1,076,601 | +0.11(+0.02%) |
Jan 20, 2023 | 437.03 | 443.22 | 431.25 | 441.71 | 2,179,323 | +8.28(+1.91%) |
Jan 19, 2023 | 439.15 | 443.91 | 433.33 | 433.43 | 1,404,835 | -3.67(-0.84%) |
Jan 18, 2023 | 444.62 | 444.96 | 436.56 | 437.10 | 1,966,342 | -9.32(-2.09%) |
Jan 17, 2023 | 454.04 | 455.89 | 444.62 | 446.42 | 1,973,982 | -5.74(-1.27%) |
Jan 13, 2023 | 464.87 | 464.87 | 445.65 | 452.16 | 2,662,406 | -26.02(-5.44%) |
Jan 12, 2023 | 481.83 | 484.08 | 476.13 | 478.18 | 1,120,287 | -4.85(-1.00%) |
Jan 11, 2023 | 486.24 | 489.33 | 479.66 | 483.03 | 963,313 | -2.80(-0.58%) |
Jan 10, 2023 | 486.99 | 492.22 | 481.09 | 485.83 | 920,275 | +0.37(+0.08%) |
Jan 09, 2023 | 507.63 | 507.63 | 478.32 | 485.46 | 1,891,087 | -25.49(-4.99%) |
Jan 06, 2023 | 519.17 | 529.98 | 494.91 | 510.95 | 1,106,965 | -6.96(-1.34%) |
Jan 05, 2023 | 515.96 | 522.99 | 512.44 | 517.91 | 782,339 | +2.03(+0.39%) |
Jan 04, 2023 | 525.11 | 529.50 | 511.88 | 515.88 | 949,163 | -13.60(-2.57%) |
Jan 03, 2023 | 533.98 | 536.80 | 527.10 | 529.48 | 627,832 | -5.17(-0.97%) |
Dec 30, 2022 | 532.03 | 535.89 | 528.67 | 534.65 | 576,462 | +3.54(+0.67%) |
Dec 29, 2022 | 529.37 | 533.29 | 527.40 | 531.12 | 497,137 | +1.56(+0.29%) |
Dec 28, 2022 | 532.54 | 534.42 | 529.39 | 529.56 | 732,767 | -0.76(-0.14%) |
Dec 27, 2022 | 527.20 | 533.11 | 526.22 | 530.32 | 463,835 | +6.29(+1.20%) |
Dec 23, 2022 | 521.03 | 525.48 | 519.23 | 524.03 | 485,578 | +3.33(+0.64%) |
Dec 22, 2022 | 528.17 | 531.21 | 515.81 | 520.70 | 443,486 | -7.27(-1.38%) |
Dec 21, 2022 | 520.34 | 529.70 | 519.14 | 527.97 | 529,250 | +9.04(+1.74%) |
Dec 20, 2022 | 522.91 | 529.95 | 517.56 | 518.93 | 655,176 | -2.89(-0.55%) |
Dec 19, 2022 | 518.95 | 527.20 | 518.95 | 521.83 | 799,753 | +2.60(+0.50%) |
Dec 16, 2022 | 516.58 | 521.69 | 511.13 | 519.23 | 1,458,423 | +1.35(+0.26%) |
Dec 15, 2022 | 522.03 | 522.66 | 512.12 | 517.88 | 493,143 | -3.22(-0.62%) |
Dec 14, 2022 | 518.13 | 526.87 | 514.41 | 521.10 | 587,176 | +6.07(+1.18%) |
Dec 13, 2022 | 526.23 | 526.27 | 512.83 | 515.03 | 870,927 | -9.40(-1.79%) |
Dec 12, 2022 | 519.85 | 525.13 | 515.36 | 524.43 | 551,570 | +6.11(+1.18%) |
Dec 09, 2022 | 528.17 | 534.77 | 518.21 | 518.32 | 601,701 | -11.38(-2.15%) |
Dec 08, 2022 | 534.05 | 535.77 | 528.43 | 529.69 | 386,508 | +0.33(+0.06%) |
Dec 07, 2022 | 521.49 | 530.08 | 519.26 | 529.36 | 594,938 | +8.23(+1.58%) |
Dec 06, 2022 | 532.88 | 532.88 | 517.75 | 521.13 | 588,405 | -9.43(-1.78%) |
Dec 05, 2022 | 528.68 | 532.28 | 523.12 | 530.56 | 684,862 | -4.09(-0.76%) |
Dec 02, 2022 | 517.97 | 538.83 | 516.80 | 534.64 | 860,939 | +14.99(+2.89%) |