Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 444.21 | 455.68 | 439.11 | 444.34 | 83,314 | +2.13(+0.48%) |
Feb 27, 2023 | 453.23 | 457.60 | 440.93 | 442.21 | 111,698 | -7.85(-1.74%) |
Feb 24, 2023 | 448.53 | 456.52 | 441.81 | 450.06 | 88,673 | -7.45(-1.63%) |
Feb 23, 2023 | 461.91 | 461.91 | 447.58 | 457.51 | 80,872 | +1.14(+0.25%) |
Feb 22, 2023 | 453.02 | 459.60 | 451.10 | 456.37 | 71,094 | +2.72(+0.60%) |
Feb 21, 2023 | 458.00 | 462.99 | 448.70 | 453.65 | 69,565 | -14.46(-3.09%) |
Feb 17, 2023 | 474.31 | 478.87 | 463.35 | 468.11 | 89,889 | -11.56(-2.41%) |
Feb 16, 2023 | 477.00 | 489.06 | 477.00 | 479.67 | 97,803 | -8.64(-1.77%) |
Feb 15, 2023 | 480.36 | 492.99 | 475.35 | 488.31 | 82,885 | +0.41(+0.08%) |
Feb 14, 2023 | 487.40 | 491.82 | 475.01 | 487.90 | 109,717 | -5.62(-1.14%) |
Feb 13, 2023 | 463.91 | 493.94 | 458.35 | 493.52 | 101,610 | +29.61(+6.38%) |
Feb 10, 2023 | 478.09 | 484.43 | 460.53 | 463.91 | 132,874 | -20.32(-4.20%) |
Feb 09, 2023 | 485.87 | 493.50 | 482.32 | 484.23 | 112,579 | +1.33(+0.28%) |
Feb 08, 2023 | 506.06 | 507.09 | 482.15 | 482.90 | 119,457 | -22.59(-4.47%) |
Feb 07, 2023 | 506.34 | 512.33 | 491.60 | 505.49 | 129,988 | -5.86(-1.15%) |
Feb 06, 2023 | 516.11 | 525.76 | 503.84 | 511.35 | 149,231 | -16.58(-3.14%) |
Feb 03, 2023 | 535.01 | 536.90 | 518.13 | 527.93 | 206,989 | -21.06(-3.84%) |
Feb 02, 2023 | 536.20 | 572.12 | 520.14 | 548.99 | 315,562 | +22.91(+4.35%) |
Feb 01, 2023 | 470.89 | 528.47 | 470.89 | 526.08 | 383,441 | +63.44(+13.71%) |
Jan 31, 2023 | 457.29 | 467.46 | 450.69 | 462.64 | 114,275 | +13.89(+3.10%) |
Jan 30, 2023 | 468.70 | 472.00 | 448.74 | 448.75 | 128,071 | -23.40(-4.96%) |
Jan 27, 2023 | 455.46 | 473.25 | 455.46 | 472.15 | 110,114 | +16.20(+3.55%) |
Jan 26, 2023 | 456.32 | 459.19 | 443.45 | 455.95 | 102,538 | +7.05(+1.57%) |
Jan 25, 2023 | 435.40 | 451.00 | 430.77 | 448.90 | 87,773 | +9.17(+2.09%) |
Jan 24, 2023 | 440.84 | 457.93 | 436.09 | 439.73 | 96,014 | -1.99(-0.45%) |
Jan 23, 2023 | 405.46 | 443.40 | 400.58 | 441.72 | 233,803 | +35.73(+8.80%) |
Jan 20, 2023 | 381.59 | 411.33 | 381.55 | 405.99 | 187,629 | +24.56(+6.44%) |
Jan 19, 2023 | 381.46 | 390.45 | 369.13 | 381.43 | 132,524 | -11.14(-2.84%) |
Jan 18, 2023 | 400.87 | 411.09 | 391.30 | 392.57 | 92,282 | -3.68(-0.93%) |
Jan 17, 2023 | 408.21 | 412.35 | 392.88 | 396.25 | 129,106 | -14.65(-3.57%) |
Jan 13, 2023 | 407.11 | 414.56 | 402.23 | 410.90 | 184,500 | -7.57(-1.81%) |
Jan 12, 2023 | 399.98 | 418.69 | 390.60 | 418.47 | 129,330 | +21.91(+5.53%) |
Jan 11, 2023 | 397.60 | 410.29 | 393.04 | 396.56 | 151,086 | -0.59(-0.15%) |
Jan 10, 2023 | 391.50 | 398.13 | 385.57 | 397.15 | 94,106 | +1.02(+0.26%) |
Jan 09, 2023 | 402.81 | 407.54 | 394.91 | 396.13 | 182,830 | -6.15(-1.53%) |
Jan 06, 2023 | 384.36 | 410.00 | 379.49 | 402.28 | 164,420 | +24.06(+6.36%) |
Jan 05, 2023 | 398.11 | 398.11 | 358.00 | 378.22 | 406,247 | -25.27(-6.26%) |
Jan 04, 2023 | 456.18 | 467.57 | 391.22 | 403.49 | 482,745 | -52.99(-11.61%) |
Jan 03, 2023 | 477.28 | 487.43 | 456.48 | 456.48 | 101,227 | -17.92(-3.78%) |
Dec 30, 2022 | 469.43 | 476.36 | 465.54 | 474.40 | 77,079 | -1.75(-0.37%) |
Dec 29, 2022 | 470.14 | 476.19 | 464.96 | 476.15 | 49,583 | +12.47(+2.69%) |
Dec 28, 2022 | 462.60 | 467.58 | 457.90 | 463.68 | 103,671 | -1.06(-0.23%) |
Dec 27, 2022 | 468.07 | 471.71 | 460.86 | 464.74 | 89,307 | -0.49(-0.11%) |
Dec 23, 2022 | 440.05 | 467.33 | 440.05 | 465.23 | 104,018 | +22.76(+5.14%) |
Dec 22, 2022 | 449.54 | 449.99 | 439.68 | 442.47 | 144,977 | -20.74(-4.48%) |
Dec 21, 2022 | 444.62 | 464.40 | 444.62 | 463.21 | 135,256 | +23.11(+5.25%) |
Dec 20, 2022 | 440.92 | 452.17 | 436.54 | 440.10 | 116,949 | +0.10(+0.02%) |
Dec 19, 2022 | 443.00 | 445.59 | 439.44 | 440.00 | 127,416 | -2.72(-0.61%) |
Dec 16, 2022 | 445.45 | 452.64 | 440.00 | 442.72 | 152,181 | -9.82(-2.17%) |
Dec 15, 2022 | 445.57 | 455.95 | 442.29 | 452.54 | 104,210 | -0.38(-0.08%) |
Dec 14, 2022 | 456.51 | 460.48 | 445.82 | 452.92 | 44,954 | -6.82(-1.48%) |
Dec 13, 2022 | 482.82 | 488.49 | 452.57 | 459.74 | 110,446 | -4.21(-0.91%) |
Dec 12, 2022 | 463.80 | 471.14 | 462.00 | 463.95 | 65,793 | +0.15(+0.03%) |
Dec 09, 2022 | 454.35 | 471.19 | 454.35 | 463.80 | 86,620 | +8.80(+1.93%) |
Dec 08, 2022 | 444.00 | 455.80 | 440.31 | 455.00 | 85,628 | +14.32(+3.25%) |
Dec 07, 2022 | 459.88 | 459.88 | 439.00 | 440.68 | 173,917 | -17.07(-3.73%) |
Dec 06, 2022 | 460.00 | 460.00 | 445.92 | 457.75 | 88,922 | -3.08(-0.67%) |
Dec 05, 2022 | 468.96 | 468.96 | 457.38 | 460.83 | 57,383 | -13.36(-2.82%) |
Dec 02, 2022 | 470.15 | 481.98 | 469.37 | 474.19 | 52,737 | -0.24(-0.05%) |