Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 474.84 | 485.56 | 471.55 | 478.23 | 1,108,204 | +3.25(+0.68%) |
Feb 27, 2023 | 481.89 | 483.06 | 473.47 | 474.98 | 803,370 | +4.03(+0.86%) |
Feb 24, 2023 | 469.62 | 476.09 | 466.10 | 470.95 | 1,052,181 | -6.66(-1.39%) |
Feb 23, 2023 | 482.88 | 485.03 | 465.87 | 477.61 | 1,247,060 | +8.01(+1.71%) |
Feb 22, 2023 | 473.40 | 477.46 | 466.72 | 469.60 | 1,058,156 | -1.03(-0.22%) |
Feb 21, 2023 | 480.19 | 484.13 | 469.43 | 470.63 | 1,266,058 | -17.09(-3.50%) |
Feb 17, 2023 | 491.24 | 491.24 | 479.71 | 487.73 | 1,406,674 | -5.58(-1.13%) |
Feb 16, 2023 | 500.02 | 506.55 | 492.33 | 493.31 | 1,106,663 | -18.66(-3.64%) |
Feb 15, 2023 | 498.60 | 512.32 | 495.88 | 511.96 | 867,953 | +4.02(+0.79%) |
Feb 14, 2023 | 494.86 | 512.55 | 491.08 | 507.95 | 964,181 | +5.82(+1.16%) |
Feb 13, 2023 | 500.12 | 502.79 | 494.27 | 502.12 | 903,680 | +5.20(+1.05%) |
Feb 10, 2023 | 502.78 | 505.63 | 490.45 | 496.92 | 1,053,267 | -10.35(-2.04%) |
Feb 09, 2023 | 519.54 | 524.47 | 504.16 | 507.27 | 1,089,183 | -2.35(-0.46%) |
Feb 08, 2023 | 520.53 | 524.75 | 506.31 | 509.62 | 1,161,684 | -15.09(-2.87%) |
Feb 07, 2023 | 513.54 | 527.99 | 508.57 | 524.71 | 1,274,469 | +12.09(+2.36%) |
Feb 06, 2023 | 513.55 | 521.52 | 509.96 | 512.61 | 1,024,584 | -8.17(-1.57%) |
Feb 03, 2023 | 520.83 | 531.31 | 518.05 | 520.78 | 1,289,052 | -11.60(-2.18%) |
Feb 02, 2023 | 530.41 | 540.07 | 521.37 | 532.38 | 2,051,335 | +10.61(+2.03%) |
Feb 01, 2023 | 490.71 | 525.48 | 490.51 | 521.77 | 2,526,561 | +29.68(+6.03%) |
Jan 31, 2023 | 473.03 | 492.19 | 472.32 | 492.10 | 1,842,233 | +21.13(+4.49%) |
Jan 30, 2023 | 468.74 | 476.04 | 465.83 | 470.97 | 1,585,537 | -4.18(-0.88%) |
Jan 27, 2023 | 480.18 | 489.96 | 474.85 | 475.15 | 1,739,423 | -14.63(-2.99%) |
Jan 26, 2023 | 476.99 | 490.68 | 466.42 | 489.78 | 2,504,851 | +9.20(+1.91%) |
Jan 25, 2023 | 464.63 | 483.52 | 459.53 | 480.58 | 1,786,291 | +0.89(+0.18%) |
Jan 24, 2023 | 477.44 | 483.85 | 476.13 | 479.70 | 985,520 | -3.23(-0.67%) |
Jan 23, 2023 | 467.20 | 490.86 | 464.83 | 482.93 | 1,680,710 | +17.99(+3.87%) |
Jan 20, 2023 | 451.74 | 465.10 | 449.51 | 464.94 | 1,280,467 | +18.31(+4.10%) |
Jan 19, 2023 | 454.90 | 457.33 | 446.39 | 446.63 | 1,105,456 | -12.79(-2.78%) |
Jan 18, 2023 | 469.54 | 475.73 | 459.05 | 459.42 | 1,213,300 | -4.03(-0.87%) |
Jan 17, 2023 | 462.39 | 466.09 | 455.97 | 463.45 | 962,846 | -2.64(-0.57%) |
Jan 13, 2023 | 454.90 | 467.22 | 454.90 | 466.09 | 1,222,154 | +3.57(+0.77%) |
Jan 12, 2023 | 462.47 | 467.92 | 446.14 | 462.52 | 1,453,168 | +5.65(+1.24%) |
Jan 11, 2023 | 440.54 | 457.02 | 438.44 | 456.87 | 1,566,206 | +5.60(+1.24%) |
Jan 10, 2023 | 440.91 | 451.46 | 440.00 | 451.27 | 1,083,854 | +6.08(+1.37%) |
Jan 09, 2023 | 443.98 | 455.98 | 437.50 | 445.19 | 1,430,812 | +7.05(+1.61%) |
Jan 06, 2023 | 422.27 | 440.18 | 413.63 | 438.14 | 1,505,280 | +27.76(+6.76%) |
Jan 05, 2023 | 408.97 | 417.79 | 406.00 | 410.38 | 999,380 | -5.31(-1.28%) |
Jan 04, 2023 | 414.89 | 421.42 | 409.80 | 415.70 | 1,069,205 | +8.03(+1.97%) |
Jan 03, 2023 | 422.84 | 423.22 | 400.75 | 407.67 | 1,344,452 | -5.85(-1.41%) |
Dec 30, 2022 | 405.98 | 413.86 | 404.26 | 413.51 | 744,030 | -0.36(-0.09%) |
Dec 29, 2022 | 403.15 | 415.81 | 401.57 | 413.88 | 1,250,963 | +17.54(+4.43%) |
Dec 28, 2022 | 396.97 | 401.22 | 392.90 | 396.33 | 886,989 | -2.64(-0.66%) |
Dec 27, 2022 | 401.47 | 405.02 | 398.28 | 398.97 | 1,129,567 | -6.55(-1.62%) |
Dec 23, 2022 | 399.13 | 405.87 | 394.14 | 405.52 | 1,071,813 | +2.96(+0.74%) |
Dec 22, 2022 | 424.99 | 426.27 | 390.70 | 402.56 | 3,227,371 | -38.14(-8.65%) |
Dec 21, 2022 | 434.26 | 443.60 | 433.04 | 440.70 | 958,307 | +10.34(+2.40%) |
Dec 20, 2022 | 426.46 | 434.03 | 425.73 | 430.36 | 924,242 | -1.31(-0.30%) |
Dec 19, 2022 | 435.25 | 435.76 | 425.18 | 431.67 | 1,081,203 | -5.15(-1.18%) |
Dec 16, 2022 | 435.80 | 440.81 | 431.12 | 436.81 | 1,800,357 | -2.11(-0.48%) |
Dec 15, 2022 | 448.72 | 452.37 | 436.92 | 438.92 | 1,578,333 | -21.82(-4.74%) |
Dec 14, 2022 | 467.25 | 474.17 | 456.80 | 460.75 | 1,230,295 | -7.58(-1.62%) |
Dec 13, 2022 | 477.77 | 482.80 | 462.52 | 468.32 | 1,561,993 | +13.15(+2.89%) |
Dec 12, 2022 | 450.99 | 455.31 | 440.12 | 455.17 | 1,237,263 | +13.82(+3.13%) |
Dec 09, 2022 | 440.65 | 448.64 | 435.68 | 441.35 | 973,348 | -4.70(-1.05%) |
Dec 08, 2022 | 439.06 | 448.52 | 435.33 | 446.05 | 1,261,068 | +10.51(+2.41%) |
Dec 07, 2022 | 432.52 | 443.90 | 430.98 | 435.55 | 1,135,229 | +1.17(+0.27%) |
Dec 06, 2022 | 443.97 | 445.17 | 430.35 | 434.38 | 943,823 | -9.32(-2.10%) |
Dec 05, 2022 | 446.78 | 453.59 | 439.81 | 443.70 | 1,110,433 | -4.97(-1.11%) |
Dec 02, 2022 | 441.87 | 451.18 | 441.55 | 448.67 | 1,124,478 | -5.36(-1.18%) |