Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 468.40 | 472.12 | 467.49 | 467.78 | 752,317 | -1.03(-0.22%) |
Feb 27, 2023 | 471.25 | 473.79 | 467.39 | 468.81 | 509,184 | +1.18(+0.25%) |
Feb 24, 2023 | 464.57 | 468.50 | 462.90 | 467.62 | 866,892 | -2.90(-0.62%) |
Feb 23, 2023 | 471.02 | 473.33 | 465.14 | 470.52 | 612,507 | +2.26(+0.48%) |
Feb 22, 2023 | 468.19 | 471.66 | 466.90 | 468.26 | 1,349,218 | +0.58(+0.12%) |
Feb 21, 2023 | 473.80 | 475.35 | 467.19 | 467.68 | 423,768 | -11.60(-2.42%) |
Feb 17, 2023 | 478.43 | 479.86 | 475.46 | 479.28 | 522,715 | -0.63(-0.13%) |
Feb 16, 2023 | 477.50 | 485.07 | 477.17 | 479.91 | 614,212 | -3.48(-0.72%) |
Feb 15, 2023 | 477.01 | 483.47 | 476.32 | 483.39 | 364,889 | +3.19(+0.66%) |
Feb 14, 2023 | 477.21 | 483.11 | 475.09 | 480.19 | 539,067 | +0.24(+0.05%) |
Feb 13, 2023 | 474.63 | 480.00 | 472.98 | 479.96 | 477,861 | +5.70(+1.20%) |
Feb 10, 2023 | 471.03 | 474.75 | 470.48 | 474.25 | 531,932 | +1.10(+0.23%) |
Feb 09, 2023 | 481.94 | 484.18 | 471.91 | 473.15 | 614,817 | -5.77(-1.21%) |
Feb 08, 2023 | 481.92 | 483.76 | 477.90 | 478.92 | 668,010 | -5.77(-1.19%) |
Feb 07, 2023 | 479.45 | 485.81 | 476.12 | 484.70 | 975,649 | +3.64(+0.76%) |
Feb 06, 2023 | 483.56 | 486.04 | 479.18 | 481.06 | 767,865 | -5.61(-1.15%) |
Feb 03, 2023 | 485.72 | 490.59 | 484.73 | 486.67 | 1,146,895 | -3.15(-0.64%) |
Feb 02, 2023 | 487.01 | 492.15 | 485.53 | 489.82 | 1,026,750 | +5.54(+1.14%) |
Feb 01, 2023 | 475.35 | 487.39 | 473.98 | 484.28 | 1,256,152 | +7.64(+1.60%) |
Jan 31, 2023 | 466.30 | 476.73 | 466.30 | 476.65 | 1,352,772 | +11.21(+2.41%) |
Jan 30, 2023 | 467.24 | 471.74 | 465.20 | 465.44 | 700,552 | -5.20(-1.11%) |
Jan 27, 2023 | 466.89 | 472.22 | 466.89 | 470.64 | 383,170 | +1.79(+0.38%) |
Jan 26, 2023 | 467.74 | 469.50 | 463.73 | 468.84 | 499,880 | +3.92(+0.84%) |
Jan 25, 2023 | 459.66 | 465.15 | 457.97 | 464.92 | 499,341 | +1.17(+0.25%) |
Jan 24, 2023 | 463.06 | 465.99 | 461.33 | 463.75 | 415,993 | -1.52(-0.33%) |
Jan 23, 2023 | 460.25 | 466.76 | 459.50 | 465.27 | 632,010 | +5.91(+1.29%) |
Jan 20, 2023 | 453.63 | 459.68 | 450.72 | 459.36 | 510,895 | +7.37(+1.63%) |
Jan 19, 2023 | 453.71 | 455.17 | 449.96 | 451.99 | 496,375 | -4.69(-1.03%) |
Jan 18, 2023 | 464.06 | 467.40 | 456.61 | 456.68 | 799,942 | -6.07(-1.31%) |
Jan 17, 2023 | 463.84 | 465.69 | 461.99 | 462.75 | 570,336 | -1.00(-0.21%) |
Jan 13, 2023 | 458.54 | 464.17 | 457.86 | 463.74 | 634,072 | +2.26(+0.49%) |
Jan 12, 2023 | 459.43 | 462.37 | 455.45 | 461.48 | 766,675 | +4.18(+0.91%) |
Jan 11, 2023 | 453.80 | 457.38 | 453.29 | 457.31 | 467,232 | +5.60(+1.24%) |
Jan 10, 2023 | 446.80 | 451.78 | 445.00 | 451.71 | 414,555 | +4.36(+0.98%) |
Jan 09, 2023 | 449.39 | 452.38 | 446.91 | 447.35 | 627,777 | -0.12(-0.03%) |
Jan 06, 2023 | 440.12 | 448.14 | 438.75 | 447.46 | 678,200 | +11.12(+2.55%) |
Jan 05, 2023 | 437.97 | 438.40 | 433.84 | 436.35 | 569,466 | -4.53(-1.03%) |
Jan 04, 2023 | 437.79 | 443.08 | 436.88 | 440.88 | 654,898 | +6.63(+1.53%) |
Jan 03, 2023 | 439.82 | 442.17 | 431.25 | 434.25 | 862,759 | -2.04(-0.47%) |
Dec 30, 2022 | 434.77 | 437.15 | 432.73 | 436.29 | 624,656 | -1.96(-0.45%) |
Dec 29, 2022 | 432.41 | 439.80 | 432.03 | 438.25 | 437,281 | +8.34(+1.94%) |
Dec 28, 2022 | 437.57 | 438.79 | 429.81 | 429.91 | 408,716 | -7.39(-1.69%) |
Dec 27, 2022 | 437.01 | 439.09 | 434.81 | 437.30 | 448,882 | +0.21(+0.05%) |
Dec 23, 2022 | 433.20 | 437.26 | 431.52 | 437.10 | 430,067 | +3.31(+0.76%) |
Dec 22, 2022 | 436.10 | 436.10 | 426.79 | 433.79 | 633,039 | -5.15(-1.17%) |
Dec 21, 2022 | 434.60 | 440.01 | 434.60 | 438.94 | 856,504 | +8.17(+1.90%) |
Dec 20, 2022 | 427.51 | 433.13 | 427.48 | 430.77 | 702,730 | +2.24(+0.52%) |
Dec 19, 2022 | 433.23 | 434.69 | 426.68 | 428.54 | 840,197 | -5.03(-1.16%) |
Dec 16, 2022 | 433.14 | 436.07 | 430.17 | 433.57 | 685,461 | -4.43(-1.01%) |
Dec 15, 2022 | 442.52 | 443.34 | 436.77 | 438.00 | 847,996 | -10.18(-2.27%) |
Dec 14, 2022 | 449.91 | 453.90 | 444.93 | 448.18 | 804,954 | -2.10(-0.47%) |
Dec 13, 2022 | 460.20 | 460.95 | 447.25 | 450.28 | 1,349,463 | +2.62(+0.59%) |
Dec 12, 2022 | 443.50 | 448.06 | 441.34 | 447.66 | 887,782 | +4.81(+1.09%) |
Dec 09, 2022 | 445.33 | 447.92 | 442.80 | 442.85 | 615,486 | -4.88(-1.09%) |
Dec 08, 2022 | 446.24 | 450.73 | 445.35 | 447.73 | 447,334 | +3.50(+0.79%) |
Dec 07, 2022 | 443.76 | 448.25 | 443.06 | 444.22 | 551,584 | -0.53(-0.12%) |
Dec 06, 2022 | 449.33 | 450.59 | 440.85 | 444.75 | 955,582 | -5.27(-1.17%) |
Dec 05, 2022 | 458.11 | 458.11 | 448.16 | 450.02 | 885,437 | -11.45(-2.48%) |
Dec 02, 2022 | 455.68 | 463.68 | 455.68 | 461.47 | 608,161 | +0.44(+0.10%) |