Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 460.88 | 462.32 | 455.84 | 458.19 | 1,196,089 | -2.15(-0.47%) |
Feb 27, 2023 | 461.35 | 464.77 | 458.14 | 460.35 | 1,196,749 | -0.87(-0.19%) |
Feb 24, 2023 | 460.32 | 462.57 | 458.25 | 461.22 | 1,051,500 | +1.27(+0.28%) |
Feb 23, 2023 | 460.84 | 463.81 | 456.55 | 459.95 | 955,020 | -0.43(-0.09%) |
Feb 22, 2023 | 459.70 | 462.44 | 458.41 | 460.39 | 937,698 | +0.33(+0.07%) |
Feb 21, 2023 | 461.33 | 463.14 | 456.23 | 460.06 | 1,435,054 | +3.42(+0.75%) |
Feb 17, 2023 | 452.96 | 456.67 | 452.04 | 456.64 | 1,233,444 | +4.20(+0.93%) |
Feb 16, 2023 | 457.96 | 458.51 | 447.49 | 452.44 | 2,019,667 | -8.89(-1.93%) |
Feb 15, 2023 | 461.64 | 464.92 | 458.34 | 461.33 | 965,677 | -1.03(-0.22%) |
Feb 14, 2023 | 463.19 | 465.64 | 460.52 | 462.36 | 912,030 | -0.37(-0.08%) |
Feb 13, 2023 | 465.82 | 469.96 | 460.94 | 462.73 | 1,252,312 | +1.09(+0.24%) |
Feb 10, 2023 | 453.52 | 462.62 | 453.52 | 461.64 | 1,496,017 | +10.31(+2.28%) |
Feb 09, 2023 | 453.57 | 455.40 | 449.50 | 451.32 | 832,221 | +0.42(+0.09%) |
Feb 08, 2023 | 446.41 | 452.56 | 446.41 | 450.90 | 900,959 | +1.27(+0.28%) |
Feb 07, 2023 | 453.69 | 454.11 | 444.66 | 449.63 | 1,389,943 | -0.74(-0.16%) |
Feb 06, 2023 | 445.07 | 451.02 | 444.28 | 450.37 | 1,451,175 | +9.62(+2.18%) |
Feb 03, 2023 | 440.94 | 444.13 | 436.78 | 440.75 | 1,357,263 | +1.81(+0.41%) |
Feb 02, 2023 | 440.07 | 442.05 | 435.80 | 438.94 | 2,191,578 | -4.86(-1.09%) |
Feb 01, 2023 | 444.05 | 446.71 | 441.44 | 443.80 | 1,294,160 | -0.97(-0.22%) |
Jan 31, 2023 | 443.83 | 444.98 | 440.69 | 444.77 | 2,147,292 | +2.56(+0.58%) |
Jan 30, 2023 | 443.56 | 448.07 | 441.54 | 442.20 | 1,710,027 | +0.95(+0.22%) |
Jan 27, 2023 | 442.46 | 448.05 | 439.19 | 441.25 | 1,653,823 | -0.20(-0.05%) |
Jan 26, 2023 | 437.17 | 445.25 | 434.75 | 441.45 | 2,259,121 | +5.43(+1.24%) |
Jan 25, 2023 | 430.12 | 437.61 | 427.08 | 436.03 | 2,450,004 | +4.73(+1.10%) |
Jan 24, 2023 | 424.52 | 432.96 | 420.22 | 431.30 | 2,981,968 | +7.63(+1.80%) |
Jan 23, 2023 | 425.42 | 428.99 | 423.26 | 423.66 | 1,810,833 | -1.92(-0.45%) |
Jan 20, 2023 | 423.72 | 425.65 | 420.15 | 425.58 | 1,468,594 | +3.81(+0.90%) |
Jan 19, 2023 | 425.08 | 428.12 | 421.50 | 421.77 | 1,531,387 | -1.88(-0.44%) |
Jan 18, 2023 | 429.31 | 430.34 | 423.06 | 423.65 | 1,713,129 | -5.66(-1.32%) |
Jan 17, 2023 | 432.32 | 435.40 | 428.84 | 429.31 | 1,825,992 | -2.56(-0.59%) |
Jan 13, 2023 | 428.68 | 435.60 | 426.99 | 431.87 | 2,300,614 | -11.44(-2.58%) |
Jan 12, 2023 | 444.51 | 447.28 | 440.86 | 443.31 | 975,580 | -1.21(-0.27%) |
Jan 11, 2023 | 444.87 | 446.97 | 442.64 | 444.52 | 1,099,936 | +0.68(+0.15%) |
Jan 10, 2023 | 443.73 | 446.89 | 438.66 | 443.84 | 1,045,161 | +3.17(+0.72%) |
Jan 09, 2023 | 449.12 | 452.00 | 437.12 | 440.67 | 2,475,179 | -13.68(-3.01%) |
Jan 06, 2023 | 460.84 | 468.52 | 447.17 | 454.35 | 2,051,328 | -3.68(-0.80%) |
Jan 05, 2023 | 456.70 | 459.05 | 451.14 | 458.03 | 1,260,382 | +0.55(+0.12%) |
Jan 04, 2023 | 454.36 | 460.55 | 450.57 | 457.48 | 1,449,182 | -0.99(-0.22%) |
Jan 03, 2023 | 464.09 | 464.92 | 455.09 | 458.47 | 1,726,078 | -8.60(-1.84%) |
Dec 30, 2022 | 468.52 | 470.26 | 462.02 | 467.07 | 947,877 | -0.54(-0.11%) |
Dec 29, 2022 | 464.68 | 470.03 | 464.01 | 467.61 | 796,121 | +3.68(+0.79%) |
Dec 28, 2022 | 466.74 | 469.48 | 463.62 | 463.93 | 843,954 | -2.19(-0.47%) |
Dec 27, 2022 | 465.64 | 469.71 | 464.20 | 466.12 | 821,742 | +2.12(+0.46%) |
Dec 23, 2022 | 460.36 | 464.86 | 459.26 | 464.00 | 689,157 | +3.83(+0.83%) |
Dec 22, 2022 | 467.08 | 467.39 | 455.03 | 460.17 | 1,583,973 | -8.02(-1.71%) |
Dec 21, 2022 | 468.40 | 470.99 | 466.30 | 468.18 | 1,028,983 | +1.44(+0.31%) |
Dec 20, 2022 | 463.60 | 471.83 | 462.58 | 466.74 | 1,056,512 | +4.19(+0.90%) |
Dec 19, 2022 | 462.55 | 468.50 | 460.77 | 462.56 | 968,336 | +0.00(+0.00%) |
Dec 16, 2022 | 456.64 | 463.34 | 454.76 | 462.56 | 2,698,582 | +2.88(+0.63%) |
Dec 15, 2022 | 461.80 | 465.74 | 456.15 | 459.68 | 1,111,713 | -6.14(-1.32%) |
Dec 14, 2022 | 461.98 | 468.78 | 460.97 | 465.82 | 1,126,898 | +4.77(+1.04%) |
Dec 13, 2022 | 470.44 | 470.80 | 459.56 | 461.05 | 1,802,872 | -5.86(-1.25%) |
Dec 12, 2022 | 465.59 | 467.72 | 463.24 | 466.91 | 1,175,812 | +2.63(+0.57%) |
Dec 09, 2022 | 466.25 | 470.79 | 463.92 | 464.28 | 892,121 | -1.73(-0.37%) |
Dec 08, 2022 | 465.89 | 469.30 | 462.33 | 466.00 | 793,844 | +4.01(+0.87%) |
Dec 07, 2022 | 464.97 | 469.71 | 461.30 | 461.99 | 1,041,357 | -2.69(-0.58%) |
Dec 06, 2022 | 471.71 | 471.71 | 462.95 | 464.68 | 1,121,312 | -6.40(-1.36%) |
Dec 05, 2022 | 471.27 | 475.22 | 468.83 | 471.08 | 1,413,340 | -5.34(-1.12%) |
Dec 02, 2022 | 462.58 | 479.03 | 462.58 | 476.42 | 1,816,995 | +12.04(+2.59%) |