Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 478.61 | 489.17 | 476.70 | 479.64 | 382,992 | -1.95(-0.41%) |
Feb 27, 2023 | 484.87 | 487.31 | 480.33 | 481.59 | 346,147 | +3.17(+0.66%) |
Feb 24, 2023 | 481.30 | 484.24 | 475.27 | 478.42 | 376,105 | -11.73(-2.39%) |
Feb 23, 2023 | 498.06 | 501.30 | 473.21 | 490.14 | 667,533 | +12.07(+2.53%) |
Feb 22, 2023 | 480.34 | 484.67 | 470.18 | 478.07 | 387,526 | +0.78(+0.16%) |
Feb 21, 2023 | 487.71 | 496.21 | 475.45 | 477.29 | 651,923 | -19.98(-4.02%) |
Feb 17, 2023 | 507.21 | 509.11 | 493.72 | 497.26 | 493,672 | -11.17(-2.20%) |
Feb 16, 2023 | 513.33 | 519.83 | 505.59 | 508.44 | 488,823 | -16.56(-3.15%) |
Feb 15, 2023 | 511.16 | 525.55 | 509.13 | 525.00 | 458,214 | +9.44(+1.83%) |
Feb 14, 2023 | 488.75 | 517.84 | 486.43 | 515.56 | 667,330 | +18.96(+3.82%) |
Feb 13, 2023 | 488.02 | 498.54 | 481.38 | 496.60 | 627,053 | +9.31(+1.91%) |
Feb 10, 2023 | 503.71 | 503.89 | 484.23 | 487.29 | 585,947 | -18.23(-3.61%) |
Feb 09, 2023 | 484.97 | 524.86 | 484.97 | 505.52 | 1,802,043 | +46.97(+10.24%) |
Feb 08, 2023 | 455.58 | 466.91 | 453.00 | 458.55 | 733,971 | -4.57(-0.99%) |
Feb 07, 2023 | 447.31 | 466.51 | 445.15 | 463.13 | 604,364 | +17.77(+3.99%) |
Feb 06, 2023 | 442.55 | 458.74 | 440.73 | 445.36 | 477,759 | -6.56(-1.45%) |
Feb 03, 2023 | 455.97 | 468.76 | 449.25 | 451.92 | 711,035 | -17.49(-3.73%) |
Feb 02, 2023 | 456.96 | 474.98 | 456.96 | 469.40 | 614,339 | +16.03(+3.54%) |
Feb 01, 2023 | 422.45 | 460.25 | 422.34 | 453.37 | 3,174,588 | +30.91(+7.32%) |
Jan 31, 2023 | 403.87 | 422.69 | 401.80 | 422.46 | 471,027 | +18.76(+4.65%) |
Jan 30, 2023 | 412.45 | 414.27 | 402.25 | 403.70 | 641,180 | -17.28(-4.11%) |
Jan 27, 2023 | 424.52 | 428.62 | 418.07 | 420.99 | 488,919 | -7.36(-1.72%) |
Jan 26, 2023 | 427.31 | 432.23 | 416.73 | 428.34 | 298,582 | +7.74(+1.84%) |
Jan 25, 2023 | 403.87 | 422.10 | 398.28 | 420.61 | 354,096 | +5.51(+1.33%) |
Jan 24, 2023 | 421.83 | 430.62 | 411.53 | 415.10 | 450,131 | -9.29(-2.19%) |
Jan 23, 2023 | 400.11 | 425.47 | 395.23 | 424.39 | 800,162 | +30.44(+7.73%) |
Jan 20, 2023 | 386.63 | 394.12 | 379.60 | 393.96 | 362,360 | +14.35(+3.78%) |
Jan 19, 2023 | 387.83 | 389.46 | 375.45 | 379.61 | 656,822 | -14.42(-3.66%) |
Jan 18, 2023 | 401.89 | 405.64 | 393.40 | 394.03 | 310,378 | -3.79(-0.95%) |
Jan 17, 2023 | 392.12 | 399.89 | 392.12 | 397.82 | 483,113 | +3.19(+0.81%) |
Jan 13, 2023 | 388.98 | 394.91 | 387.58 | 394.63 | 210,983 | -1.17(-0.30%) |
Jan 12, 2023 | 394.18 | 400.64 | 383.39 | 395.80 | 462,026 | +2.25(+0.57%) |
Jan 11, 2023 | 386.62 | 394.08 | 384.79 | 393.55 | 490,925 | +9.11(+2.37%) |
Jan 10, 2023 | 379.74 | 387.66 | 377.68 | 384.44 | 395,522 | +4.67(+1.23%) |
Jan 09, 2023 | 373.38 | 387.74 | 368.90 | 379.77 | 621,015 | +15.86(+4.36%) |
Jan 06, 2023 | 347.59 | 367.06 | 342.38 | 363.92 | 555,249 | +20.19(+5.88%) |
Jan 05, 2023 | 348.80 | 354.00 | 343.00 | 343.73 | 633,153 | -10.67(-3.01%) |
Jan 04, 2023 | 345.33 | 357.63 | 345.17 | 354.39 | 597,580 | +14.74(+4.34%) |
Jan 03, 2023 | 356.19 | 357.56 | 336.02 | 339.65 | 594,362 | -10.56(-3.01%) |
Dec 30, 2022 | 342.69 | 350.68 | 340.55 | 350.21 | 349,579 | +0.19(+0.05%) |
Dec 29, 2022 | 344.28 | 352.44 | 342.63 | 350.02 | 511,520 | +13.76(+4.09%) |
Dec 28, 2022 | 335.66 | 344.36 | 332.66 | 336.27 | 347,707 | -1.98(-0.58%) |
Dec 27, 2022 | 344.10 | 348.81 | 334.10 | 338.24 | 446,707 | -8.23(-2.38%) |
Dec 23, 2022 | 339.67 | 346.75 | 333.23 | 346.48 | 426,342 | +2.97(+0.87%) |
Dec 22, 2022 | 353.13 | 355.99 | 335.45 | 343.50 | 994,526 | -19.17(-5.29%) |
Dec 21, 2022 | 357.23 | 365.18 | 355.37 | 362.67 | 460,319 | +9.02(+2.55%) |
Dec 20, 2022 | 348.17 | 359.19 | 348.17 | 353.65 | 374,645 | -1.13(-0.32%) |
Dec 19, 2022 | 363.16 | 363.16 | 344.36 | 354.78 | 738,911 | -7.93(-2.19%) |
Dec 16, 2022 | 367.57 | 371.29 | 356.46 | 362.70 | 1,650,739 | -6.20(-1.68%) |
Dec 15, 2022 | 379.24 | 379.95 | 368.61 | 368.90 | 670,721 | -21.83(-5.59%) |
Dec 14, 2022 | 396.77 | 401.70 | 385.83 | 390.73 | 603,053 | -6.06(-1.53%) |
Dec 13, 2022 | 408.01 | 411.23 | 385.37 | 396.79 | 745,195 | +8.39(+2.16%) |
Dec 12, 2022 | 381.30 | 388.59 | 378.27 | 388.39 | 541,138 | +6.85(+1.79%) |
Dec 09, 2022 | 375.52 | 386.89 | 373.63 | 381.55 | 681,666 | +0.74(+0.19%) |
Dec 08, 2022 | 365.92 | 384.32 | 360.84 | 380.81 | 629,843 | +17.37(+4.78%) |
Dec 07, 2022 | 355.79 | 364.66 | 354.41 | 363.43 | 374,003 | +3.86(+1.07%) |
Dec 06, 2022 | 369.79 | 370.49 | 355.75 | 359.57 | 553,038 | -11.07(-2.99%) |
Dec 05, 2022 | 374.10 | 379.08 | 367.26 | 370.64 | 477,009 | -8.05(-2.13%) |
Dec 02, 2022 | 367.06 | 381.62 | 364.57 | 378.69 | 592,775 | +1.13(+0.30%) |