Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 500.91 | 503.65 | 485.88 | 490.04 | 1,253,040 | -11.37(-2.27%) |
Feb 27, 2023 | 504.50 | 507.43 | 499.77 | 501.41 | 858,029 | -0.90(-0.18%) |
Feb 24, 2023 | 505.86 | 509.34 | 500.87 | 502.31 | 1,217,589 | -3.20(-0.63%) |
Feb 23, 2023 | 496.82 | 506.61 | 493.80 | 505.51 | 1,008,412 | +6.99(+1.40%) |
Feb 22, 2023 | 498.62 | 501.79 | 496.96 | 498.52 | 582,321 | +0.21(+0.04%) |
Feb 21, 2023 | 503.00 | 509.71 | 497.47 | 498.31 | 1,147,994 | -6.69(-1.33%) |
Feb 17, 2023 | 499.12 | 507.96 | 498.93 | 505.01 | 1,366,096 | +4.41(+0.88%) |
Feb 16, 2023 | 494.18 | 505.95 | 492.33 | 500.60 | 720,571 | +7.30(+1.48%) |
Feb 15, 2023 | 491.68 | 496.90 | 491.11 | 493.31 | 669,405 | -3.33(-0.67%) |
Feb 14, 2023 | 498.01 | 503.60 | 495.61 | 496.63 | 521,933 | -0.26(-0.05%) |
Feb 13, 2023 | 493.97 | 500.19 | 492.94 | 496.89 | 573,534 | +3.29(+0.67%) |
Feb 10, 2023 | 488.11 | 496.02 | 488.11 | 493.60 | 841,021 | +6.62(+1.36%) |
Feb 09, 2023 | 489.61 | 491.05 | 482.91 | 486.98 | 989,797 | -2.26(-0.46%) |
Feb 08, 2023 | 477.50 | 490.21 | 477.50 | 489.24 | 1,221,061 | +13.08(+2.75%) |
Feb 07, 2023 | 476.24 | 477.31 | 466.81 | 476.16 | 1,314,747 | -5.17(-1.07%) |
Feb 06, 2023 | 476.74 | 487.32 | 475.72 | 481.33 | 1,533,638 | +9.55(+2.02%) |
Feb 03, 2023 | 486.69 | 493.61 | 471.01 | 471.77 | 1,535,152 | -13.07(-2.70%) |
Feb 02, 2023 | 494.11 | 501.41 | 478.55 | 484.84 | 2,620,319 | -23.27(-4.58%) |
Feb 01, 2023 | 501.00 | 522.46 | 493.59 | 508.11 | 2,006,633 | +1.56(+0.31%) |
Jan 31, 2023 | 490.52 | 507.84 | 489.24 | 506.55 | 2,289,235 | +26.52(+5.52%) |
Jan 30, 2023 | 480.37 | 490.83 | 479.50 | 480.03 | 1,578,462 | +3.19(+0.67%) |
Jan 27, 2023 | 492.99 | 493.29 | 475.43 | 476.84 | 1,401,988 | -17.49(-3.54%) |
Jan 26, 2023 | 497.80 | 500.18 | 493.31 | 494.33 | 830,300 | -2.83(-0.57%) |
Jan 25, 2023 | 491.11 | 507.34 | 491.11 | 497.17 | 860,615 | +1.85(+0.37%) |
Jan 24, 2023 | 491.48 | 497.40 | 486.25 | 495.31 | 731,064 | +5.74(+1.17%) |
Jan 23, 2023 | 493.35 | 495.77 | 488.27 | 489.57 | 814,733 | -2.72(-0.55%) |
Jan 20, 2023 | 486.71 | 492.40 | 485.44 | 492.30 | 1,901,806 | +5.52(+1.13%) |
Jan 19, 2023 | 482.65 | 491.85 | 481.88 | 486.77 | 681,922 | +6.90(+1.44%) |
Jan 18, 2023 | 486.43 | 488.80 | 479.21 | 479.87 | 853,688 | -5.65(-1.16%) |
Jan 17, 2023 | 488.56 | 489.58 | 484.44 | 485.52 | 824,936 | -0.89(-0.18%) |
Jan 13, 2023 | 489.31 | 499.76 | 484.45 | 486.42 | 1,293,449 | -2.90(-0.59%) |
Jan 12, 2023 | 487.53 | 490.85 | 477.71 | 489.31 | 1,103,139 | +1.28(+0.26%) |
Jan 11, 2023 | 477.43 | 488.15 | 475.70 | 488.04 | 951,519 | +11.30(+2.37%) |
Jan 10, 2023 | 479.51 | 480.91 | 473.59 | 476.74 | 1,014,149 | -0.12(-0.02%) |
Jan 09, 2023 | 490.58 | 494.81 | 474.98 | 476.86 | 1,075,109 | -10.72(-2.20%) |
Jan 06, 2023 | 485.30 | 489.68 | 483.12 | 487.58 | 987,519 | +4.48(+0.93%) |
Jan 05, 2023 | 487.25 | 488.40 | 478.84 | 483.11 | 1,286,725 | -4.06(-0.83%) |
Jan 04, 2023 | 495.10 | 496.47 | 479.87 | 487.17 | 1,145,901 | -8.29(-1.67%) |
Jan 03, 2023 | 503.12 | 505.87 | 484.74 | 495.45 | 1,100,551 | -11.58(-2.28%) |
Dec 30, 2022 | 508.07 | 508.32 | 502.00 | 507.04 | 402,612 | -1.00(-0.20%) |
Dec 29, 2022 | 512.01 | 512.03 | 506.89 | 508.04 | 306,019 | -1.31(-0.26%) |
Dec 28, 2022 | 511.09 | 514.74 | 508.45 | 509.34 | 610,583 | +0.92(+0.18%) |
Dec 27, 2022 | 509.71 | 513.98 | 506.97 | 508.43 | 428,289 | +0.42(+0.08%) |
Dec 23, 2022 | 504.55 | 510.03 | 503.68 | 508.01 | 362,137 | +1.51(+0.30%) |
Dec 22, 2022 | 502.02 | 506.77 | 499.20 | 506.50 | 669,484 | +4.27(+0.85%) |
Dec 21, 2022 | 499.15 | 502.23 | 493.88 | 502.23 | 664,534 | +6.32(+1.27%) |
Dec 20, 2022 | 498.80 | 502.13 | 494.51 | 495.91 | 644,894 | -3.08(-0.62%) |
Dec 19, 2022 | 497.92 | 501.45 | 494.70 | 499.00 | 834,529 | +1.30(+0.26%) |
Dec 16, 2022 | 500.54 | 500.89 | 489.12 | 497.70 | 1,940,801 | -4.85(-0.97%) |
Dec 15, 2022 | 511.74 | 511.74 | 496.49 | 502.55 | 1,504,560 | -12.92(-2.51%) |
Dec 14, 2022 | 519.96 | 520.20 | 510.92 | 515.47 | 1,080,648 | -1.53(-0.30%) |
Dec 13, 2022 | 531.60 | 531.60 | 514.16 | 517.00 | 1,677,766 | -6.85(-1.31%) |
Dec 12, 2022 | 528.49 | 530.75 | 519.30 | 523.85 | 1,561,969 | -3.39(-0.64%) |
Dec 09, 2022 | 539.79 | 540.53 | 526.83 | 527.24 | 1,081,467 | -13.78(-2.55%) |
Dec 08, 2022 | 542.27 | 547.28 | 539.85 | 541.02 | 636,236 | -1.80(-0.33%) |
Dec 07, 2022 | 540.14 | 546.21 | 539.46 | 542.82 | 726,851 | +2.80(+0.52%) |
Dec 06, 2022 | 540.21 | 544.86 | 533.25 | 540.02 | 908,718 | -1.06(-0.20%) |
Dec 05, 2022 | 535.05 | 544.24 | 533.97 | 541.08 | 554,998 | +0.63(+0.12%) |
Dec 02, 2022 | 540.30 | 544.34 | 537.49 | 540.45 | 523,013 | -1.57(-0.29%) |