Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 481.17 | 486.91 | 477.83 | 477.84 | 252,660 | -5.16(-1.07%) |
Feb 27, 2023 | 484.64 | 489.73 | 477.01 | 483.00 | 240,842 | +3.00(+0.62%) |
Feb 24, 2023 | 476.73 | 483.25 | 475.76 | 480.00 | 172,765 | -7.00(-1.44%) |
Feb 23, 2023 | 481.22 | 487.15 | 476.50 | 487.00 | 259,080 | +11.00(+2.31%) |
Feb 22, 2023 | 467.23 | 478.28 | 463.58 | 476.00 | 219,259 | +7.84(+1.67%) |
Feb 21, 2023 | 476.28 | 476.28 | 460.93 | 468.16 | 271,369 | -15.07(-3.12%) |
Feb 17, 2023 | 455.00 | 488.88 | 452.30 | 483.23 | 380,911 | +27.32(+5.99%) |
Feb 16, 2023 | 454.47 | 460.92 | 451.92 | 455.91 | 180,422 | -4.61(-1.00%) |
Feb 15, 2023 | 458.62 | 463.00 | 456.85 | 460.52 | 192,660 | -2.00(-0.43%) |
Feb 14, 2023 | 467.29 | 471.56 | 460.60 | 462.52 | 183,145 | -9.40(-1.99%) |
Feb 13, 2023 | 473.31 | 476.51 | 467.90 | 471.92 | 133,623 | +0.74(+0.16%) |
Feb 10, 2023 | 462.88 | 472.18 | 462.88 | 471.18 | 166,128 | +5.42(+1.16%) |
Feb 09, 2023 | 472.11 | 476.07 | 460.95 | 465.76 | 120,766 | -3.70(-0.79%) |
Feb 08, 2023 | 474.58 | 480.95 | 468.52 | 469.46 | 74,076 | -7.48(-1.57%) |
Feb 07, 2023 | 466.17 | 480.02 | 464.77 | 476.94 | 82,076 | +7.25(+1.54%) |
Feb 06, 2023 | 463.62 | 474.40 | 461.11 | 469.69 | 140,589 | -1.19(-0.25%) |
Feb 03, 2023 | 472.63 | 479.03 | 470.00 | 470.88 | 92,788 | -9.61(-2.00%) |
Feb 02, 2023 | 481.22 | 486.99 | 477.19 | 480.49 | 159,040 | +7.07(+1.49%) |
Feb 01, 2023 | 471.70 | 479.93 | 460.43 | 473.42 | 164,129 | +5.96(+1.27%) |
Jan 31, 2023 | 466.43 | 470.92 | 456.67 | 467.46 | 175,134 | +3.20(+0.69%) |
Jan 30, 2023 | 474.38 | 477.41 | 463.24 | 464.26 | 127,834 | -14.70(-3.07%) |
Jan 27, 2023 | 471.55 | 481.25 | 468.95 | 478.96 | 132,984 | +3.05(+0.64%) |
Jan 26, 2023 | 464.13 | 485.21 | 464.13 | 475.91 | 199,792 | +19.22(+4.21%) |
Jan 25, 2023 | 451.52 | 457.59 | 446.57 | 456.69 | 107,277 | -0.31(-0.07%) |
Jan 24, 2023 | 460.32 | 462.68 | 453.46 | 457.00 | 142,022 | -10.04(-2.15%) |
Jan 23, 2023 | 457.44 | 470.07 | 457.44 | 467.04 | 126,149 | +9.75(+2.13%) |
Jan 20, 2023 | 451.81 | 457.50 | 448.82 | 457.29 | 107,616 | +6.74(+1.50%) |
Jan 19, 2023 | 447.15 | 451.74 | 442.09 | 450.55 | 73,642 | -1.81(-0.40%) |
Jan 18, 2023 | 457.00 | 464.23 | 451.28 | 452.36 | 115,996 | -2.56(-0.56%) |
Jan 17, 2023 | 455.18 | 459.35 | 447.88 | 454.92 | 120,621 | -0.28(-0.06%) |
Jan 13, 2023 | 449.31 | 457.00 | 443.40 | 455.20 | 102,944 | +3.42(+0.76%) |
Jan 12, 2023 | 460.15 | 462.63 | 447.41 | 451.78 | 141,421 | -9.39(-2.04%) |
Jan 11, 2023 | 437.00 | 466.33 | 437.00 | 461.17 | 313,555 | +28.25(+6.53%) |
Jan 10, 2023 | 425.46 | 441.40 | 425.46 | 432.92 | 117,580 | +6.93(+1.63%) |
Jan 09, 2023 | 424.80 | 431.60 | 422.10 | 425.99 | 168,400 | +7.31(+1.75%) |
Jan 06, 2023 | 434.05 | 434.60 | 415.04 | 418.68 | 166,281 | -11.69(-2.72%) |
Jan 05, 2023 | 427.87 | 435.70 | 420.48 | 430.37 | 181,032 | -3.33(-0.77%) |
Jan 04, 2023 | 429.05 | 438.46 | 425.99 | 433.70 | 218,614 | +11.27(+2.67%) |
Jan 03, 2023 | 427.08 | 431.22 | 417.61 | 422.43 | 243,174 | +1.94(+0.46%) |
Dec 30, 2022 | 425.00 | 427.66 | 413.81 | 420.49 | 120,143 | -4.08(-0.96%) |
Dec 29, 2022 | 414.69 | 427.37 | 409.76 | 424.57 | 93,824 | +15.20(+3.71%) |
Dec 28, 2022 | 413.05 | 418.35 | 408.24 | 409.37 | 68,319 | -3.68(-0.89%) |
Dec 27, 2022 | 413.09 | 415.67 | 405.24 | 413.05 | 83,504 | +0.36(+0.09%) |
Dec 23, 2022 | 411.30 | 413.45 | 406.29 | 412.69 | 76,514 | +0.94(+0.23%) |
Dec 22, 2022 | 407.19 | 412.17 | 400.08 | 411.75 | 76,980 | -0.89(-0.22%) |
Dec 21, 2022 | 403.59 | 414.15 | 403.59 | 412.64 | 132,133 | +11.84(+2.95%) |
Dec 20, 2022 | 399.59 | 402.10 | 393.72 | 400.80 | 208,127 | -1.02(-0.25%) |
Dec 19, 2022 | 406.45 | 406.45 | 397.44 | 401.82 | 147,930 | -6.16(-1.51%) |
Dec 16, 2022 | 417.06 | 419.48 | 406.12 | 407.98 | 303,466 | -12.50(-2.97%) |
Dec 15, 2022 | 422.82 | 427.57 | 416.09 | 420.48 | 180,106 | -9.42(-2.19%) |
Dec 14, 2022 | 432.31 | 441.18 | 427.32 | 429.90 | 198,894 | -5.13(-1.18%) |
Dec 13, 2022 | 434.43 | 443.33 | 430.88 | 435.03 | 203,933 | +16.75(+4.00%) |
Dec 12, 2022 | 417.77 | 420.09 | 414.92 | 418.28 | 147,849 | +2.19(+0.53%) |
Dec 09, 2022 | 418.41 | 423.59 | 415.70 | 416.09 | 138,648 | -4.01(-0.95%) |
Dec 08, 2022 | 404.04 | 421.92 | 400.27 | 420.10 | 174,660 | +16.22(+4.02%) |
Dec 07, 2022 | 401.97 | 411.44 | 399.25 | 403.88 | 196,827 | +4.29(+1.07%) |
Dec 06, 2022 | 404.25 | 410.07 | 395.33 | 399.59 | 180,038 | -6.20(-1.53%) |
Dec 05, 2022 | 412.77 | 412.77 | 403.83 | 405.79 | 152,093 | -13.27(-3.17%) |
Dec 02, 2022 | 412.15 | 419.15 | 406.49 | 419.06 | 130,459 | +1.02(+0.24%) |