Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 563.51 | 567.18 | 544.68 | 544.68 | 69,898 | -22.02(-3.89%) |
Feb 27, 2023 | 554.88 | 566.70 | 551.00 | 566.70 | 35,539 | +14.31(+2.59%) |
Feb 24, 2023 | 554.89 | 556.65 | 544.07 | 552.39 | 43,465 | -6.04(-1.08%) |
Feb 23, 2023 | 509.67 | 563.41 | 509.67 | 558.42 | 70,992 | +49.79(+9.79%) |
Feb 22, 2023 | 507.93 | 516.46 | 506.27 | 508.64 | 36,401 | +0.83(+0.16%) |
Feb 21, 2023 | 518.16 | 518.16 | 506.68 | 507.81 | 46,035 | -11.06(-2.13%) |
Feb 17, 2023 | 509.90 | 518.87 | 506.08 | 518.87 | 37,751 | +9.05(+1.77%) |
Feb 16, 2023 | 513.52 | 517.02 | 506.70 | 509.82 | 36,072 | -5.16(-1.00%) |
Feb 15, 2023 | 504.54 | 516.52 | 500.82 | 514.98 | 25,418 | +10.68(+2.12%) |
Feb 14, 2023 | 509.61 | 513.38 | 501.41 | 504.30 | 33,267 | -6.12(-1.20%) |
Feb 13, 2023 | 491.13 | 510.43 | 490.79 | 510.43 | 41,512 | +18.63(+3.79%) |
Feb 10, 2023 | 495.06 | 497.40 | 490.69 | 491.79 | 22,621 | -2.66(-0.54%) |
Feb 09, 2023 | 501.64 | 504.65 | 493.97 | 494.45 | 27,957 | -2.21(-0.45%) |
Feb 08, 2023 | 498.86 | 502.66 | 487.35 | 496.66 | 40,409 | -4.42(-0.88%) |
Feb 07, 2023 | 509.52 | 509.52 | 498.40 | 501.08 | 72,018 | -8.47(-1.66%) |
Feb 06, 2023 | 503.79 | 509.56 | 501.46 | 509.56 | 31,348 | +4.49(+0.89%) |
Feb 03, 2023 | 511.12 | 514.08 | 503.84 | 505.07 | 40,326 | -9.34(-1.82%) |
Feb 02, 2023 | 510.15 | 517.83 | 504.30 | 514.41 | 39,228 | +6.76(+1.33%) |
Feb 01, 2023 | 496.04 | 513.22 | 481.99 | 507.65 | 53,447 | +11.94(+2.41%) |
Jan 31, 2023 | 481.43 | 496.43 | 479.85 | 495.70 | 53,276 | +18.35(+3.84%) |
Jan 30, 2023 | 482.94 | 488.37 | 477.35 | 477.36 | 28,526 | -9.13(-1.88%) |
Jan 27, 2023 | 492.25 | 492.25 | 476.57 | 486.48 | 33,911 | -5.77(-1.17%) |
Jan 26, 2023 | 492.11 | 494.60 | 482.29 | 492.25 | 31,446 | +4.63(+0.95%) |
Jan 25, 2023 | 483.23 | 487.62 | 477.99 | 487.62 | 24,388 | +4.40(+0.91%) |
Jan 24, 2023 | 475.48 | 488.51 | 475.48 | 483.23 | 36,053 | +5.05(+1.06%) |
Jan 23, 2023 | 473.53 | 483.04 | 473.53 | 478.17 | 38,173 | +8.61(+1.83%) |
Jan 20, 2023 | 470.07 | 470.07 | 460.68 | 469.56 | 37,841 | +5.04(+1.09%) |
Jan 19, 2023 | 466.94 | 472.48 | 462.14 | 464.52 | 32,925 | -1.88(-0.40%) |
Jan 18, 2023 | 478.74 | 483.80 | 466.40 | 466.40 | 42,856 | -14.66(-3.05%) |
Jan 17, 2023 | 480.82 | 487.87 | 479.02 | 481.06 | 41,023 | +0.73(+0.15%) |
Jan 13, 2023 | 475.42 | 480.33 | 471.58 | 480.33 | 26,688 | +5.25(+1.11%) |
Jan 12, 2023 | 486.66 | 486.66 | 472.04 | 475.08 | 34,488 | -6.71(-1.39%) |
Jan 11, 2023 | 474.00 | 483.33 | 471.49 | 481.79 | 29,386 | +11.46(+2.44%) |
Jan 10, 2023 | 473.22 | 482.26 | 467.21 | 470.33 | 34,902 | -6.12(-1.28%) |
Jan 09, 2023 | 486.91 | 491.67 | 474.58 | 476.45 | 30,993 | -9.22(-1.90%) |
Jan 06, 2023 | 471.14 | 489.69 | 469.65 | 485.66 | 26,977 | +15.76(+3.35%) |
Jan 05, 2023 | 471.01 | 484.08 | 465.36 | 469.90 | 44,519 | -2.17(-0.46%) |
Jan 04, 2023 | 465.41 | 473.37 | 458.47 | 472.06 | 48,773 | +9.07(+1.96%) |
Jan 03, 2023 | 500.63 | 502.58 | 456.52 | 462.99 | 62,594 | -34.68(-6.97%) |
Dec 30, 2022 | 503.56 | 504.12 | 495.35 | 497.67 | 31,778 | -7.46(-1.48%) |
Dec 29, 2022 | 497.00 | 506.93 | 497.00 | 505.13 | 28,228 | +10.68(+2.16%) |
Dec 28, 2022 | 501.80 | 507.03 | 494.45 | 494.45 | 29,397 | -8.97(-1.78%) |
Dec 27, 2022 | 512.45 | 515.00 | 501.02 | 503.43 | 25,745 | -4.39(-0.86%) |
Dec 23, 2022 | 503.52 | 509.87 | 498.36 | 507.82 | 15,940 | +8.16(+1.63%) |
Dec 22, 2022 | 500.62 | 500.76 | 493.29 | 499.66 | 32,640 | -6.57(-1.30%) |
Dec 21, 2022 | 498.87 | 508.74 | 498.87 | 506.23 | 33,728 | +9.20(+1.85%) |
Dec 20, 2022 | 480.81 | 498.83 | 480.81 | 497.03 | 34,262 | +12.92(+2.67%) |
Dec 19, 2022 | 488.81 | 501.27 | 474.42 | 484.11 | 39,275 | -0.79(-0.16%) |
Dec 16, 2022 | 475.96 | 487.26 | 474.77 | 484.90 | 131,501 | +4.94(+1.03%) |
Dec 15, 2022 | 495.90 | 495.90 | 479.90 | 479.95 | 53,985 | -16.38(-3.30%) |
Dec 14, 2022 | 501.49 | 508.00 | 490.06 | 496.33 | 51,108 | -6.91(-1.37%) |
Dec 13, 2022 | 528.99 | 530.83 | 502.81 | 503.24 | 62,650 | -19.30(-3.69%) |
Dec 12, 2022 | 530.48 | 539.89 | 519.82 | 522.53 | 52,078 | -3.36(-0.64%) |
Dec 09, 2022 | 498.79 | 528.31 | 498.79 | 525.90 | 57,920 | +28.70(+5.77%) |
Dec 08, 2022 | 470.74 | 498.41 | 468.69 | 497.19 | 43,508 | +28.27(+6.03%) |
Dec 07, 2022 | 464.68 | 475.80 | 462.47 | 468.92 | 32,286 | +8.55(+1.86%) |
Dec 06, 2022 | 476.93 | 478.85 | 456.68 | 460.37 | 46,055 | -15.85(-3.33%) |
Dec 05, 2022 | 490.40 | 490.40 | 476.03 | 476.22 | 41,739 | -17.28(-3.50%) |
Dec 02, 2022 | 485.18 | 496.84 | 478.13 | 493.50 | 48,190 | +7.35(+1.51%) |