Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 406.58 | 420.50 | 406.58 | 416.35 | 432,287 | +9.97(+2.45%) |
Feb 27, 2023 | 404.27 | 408.96 | 403.29 | 406.38 | 399,342 | +6.18(+1.54%) |
Feb 24, 2023 | 401.35 | 403.16 | 397.62 | 400.20 | 262,767 | -3.84(-0.95%) |
Feb 23, 2023 | 404.35 | 407.95 | 402.26 | 404.04 | 334,627 | +1.43(+0.36%) |
Feb 22, 2023 | 399.43 | 403.36 | 397.15 | 402.61 | 322,155 | +3.13(+0.78%) |
Feb 21, 2023 | 401.00 | 409.95 | 398.69 | 399.48 | 464,819 | -5.90(-1.46%) |
Feb 17, 2023 | 407.26 | 410.91 | 403.77 | 405.38 | 440,142 | -1.63(-0.40%) |
Feb 16, 2023 | 410.92 | 417.55 | 405.52 | 407.01 | 479,433 | -8.48(-2.04%) |
Feb 15, 2023 | 420.29 | 422.32 | 415.24 | 415.49 | 420,387 | -7.84(-1.85%) |
Feb 14, 2023 | 418.17 | 430.13 | 418.04 | 423.33 | 324,057 | +2.13(+0.51%) |
Feb 13, 2023 | 418.31 | 423.33 | 414.55 | 421.20 | 413,220 | +6.67(+1.61%) |
Feb 10, 2023 | 417.23 | 425.28 | 411.44 | 414.53 | 525,874 | -6.27(-1.49%) |
Feb 09, 2023 | 420.00 | 424.02 | 417.33 | 420.80 | 630,867 | +6.03(+1.45%) |
Feb 08, 2023 | 412.75 | 415.91 | 408.13 | 414.77 | 378,132 | -2.84(-0.68%) |
Feb 07, 2023 | 414.76 | 418.65 | 409.65 | 417.61 | 350,113 | +1.39(+0.33%) |
Feb 06, 2023 | 408.62 | 419.73 | 408.61 | 416.22 | 403,863 | +1.86(+0.45%) |
Feb 03, 2023 | 415.29 | 424.92 | 409.05 | 414.36 | 715,844 | -6.97(-1.65%) |
Feb 02, 2023 | 430.34 | 433.31 | 417.16 | 421.33 | 698,660 | -7.06(-1.65%) |
Feb 01, 2023 | 424.08 | 430.63 | 418.50 | 428.39 | 399,076 | +0.91(+0.21%) |
Jan 31, 2023 | 422.32 | 427.48 | 417.23 | 427.48 | 477,264 | +7.13(+1.70%) |
Jan 30, 2023 | 424.33 | 430.72 | 419.91 | 420.35 | 374,910 | -6.16(-1.44%) |
Jan 27, 2023 | 419.53 | 428.21 | 419.53 | 426.51 | 514,717 | +5.49(+1.30%) |
Jan 26, 2023 | 426.28 | 427.64 | 416.24 | 421.02 | 374,020 | +0.47(+0.11%) |
Jan 25, 2023 | 419.29 | 421.85 | 411.07 | 420.55 | 347,472 | -2.19(-0.52%) |
Jan 24, 2023 | 419.00 | 425.19 | 416.58 | 422.74 | 250,359 | +0.46(+0.11%) |
Jan 23, 2023 | 422.36 | 428.13 | 419.88 | 422.28 | 287,989 | +4.28(+1.02%) |
Jan 20, 2023 | 418.00 | 420.42 | 414.26 | 418.00 | 265,348 | +1.06(+0.25%) |
Jan 19, 2023 | 419.12 | 422.05 | 415.72 | 416.94 | 346,851 | -3.40(-0.81%) |
Jan 18, 2023 | 420.35 | 427.01 | 420.01 | 420.34 | 311,200 | +0.34(+0.08%) |
Jan 17, 2023 | 418.32 | 423.84 | 417.99 | 420.00 | 252,997 | -0.92(-0.22%) |
Jan 13, 2023 | 413.18 | 422.69 | 413.11 | 420.92 | 358,849 | +4.20(+1.01%) |
Jan 12, 2023 | 411.99 | 419.09 | 408.61 | 416.72 | 322,509 | +6.26(+1.53%) |
Jan 11, 2023 | 406.15 | 411.31 | 406.15 | 410.46 | 388,642 | +4.46(+1.10%) |
Jan 10, 2023 | 407.67 | 413.35 | 402.25 | 406.00 | 359,981 | +0.15(+0.04%) |
Jan 09, 2023 | 394.09 | 412.94 | 392.21 | 405.85 | 457,861 | +8.28(+2.08%) |
Jan 06, 2023 | 399.81 | 402.77 | 395.21 | 397.57 | 307,924 | +2.49(+0.63%) |
Jan 05, 2023 | 388.30 | 397.78 | 382.56 | 395.08 | 306,583 | +5.14(+1.32%) |
Jan 04, 2023 | 389.57 | 397.12 | 387.06 | 389.94 | 454,824 | +0.71(+0.18%) |
Jan 03, 2023 | 404.58 | 404.65 | 387.16 | 389.23 | 428,701 | -9.93(-2.49%) |
Dec 30, 2022 | 394.38 | 399.80 | 391.39 | 399.16 | 186,219 | -0.84(-0.21%) |
Dec 29, 2022 | 395.55 | 400.22 | 393.10 | 400.00 | 222,923 | +8.82(+2.25%) |
Dec 28, 2022 | 396.00 | 398.87 | 385.50 | 391.18 | 250,444 | -5.66(-1.43%) |
Dec 27, 2022 | 390.66 | 401.08 | 389.11 | 396.84 | 332,963 | +5.97(+1.53%) |
Dec 23, 2022 | 389.09 | 391.55 | 384.45 | 390.87 | 194,288 | +2.23(+0.57%) |
Dec 22, 2022 | 381.30 | 391.96 | 379.03 | 388.64 | 320,575 | +6.40(+1.67%) |
Dec 21, 2022 | 372.13 | 382.99 | 372.13 | 382.24 | 278,610 | +19.19(+5.29%) |
Dec 20, 2022 | 364.22 | 367.73 | 361.62 | 363.05 | 330,829 | -3.77(-1.03%) |
Dec 19, 2022 | 369.64 | 370.90 | 364.28 | 366.82 | 536,449 | -2.69(-0.73%) |
Dec 16, 2022 | 373.36 | 376.49 | 365.96 | 369.51 | 434,392 | -8.10(-2.15%) |
Dec 15, 2022 | 383.05 | 383.05 | 375.70 | 377.61 | 237,368 | -12.42(-3.18%) |
Dec 14, 2022 | 380.44 | 392.74 | 379.99 | 390.03 | 425,319 | +9.85(+2.59%) |
Dec 13, 2022 | 388.04 | 388.04 | 375.04 | 380.18 | 434,219 | +0.96(+0.25%) |
Dec 12, 2022 | 374.99 | 381.56 | 370.50 | 379.22 | 369,291 | +6.13(+1.64%) |
Dec 09, 2022 | 375.90 | 381.43 | 368.36 | 373.09 | 363,222 | -7.72(-2.03%) |
Dec 08, 2022 | 380.30 | 384.38 | 378.12 | 380.81 | 201,959 | +2.96(+0.78%) |
Dec 07, 2022 | 373.03 | 378.69 | 369.82 | 377.85 | 211,713 | +1.52(+0.40%) |
Dec 06, 2022 | 378.07 | 378.07 | 370.04 | 376.33 | 403,902 | -0.77(-0.20%) |
Dec 05, 2022 | 386.34 | 390.58 | 375.43 | 377.10 | 414,873 | -12.22(-3.14%) |
Dec 02, 2022 | 385.86 | 394.81 | 385.86 | 389.32 | 379,835 | -1.09(-0.28%) |