Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 405.96 | 409.02 | 401.38 | 403.17 | 2,240,821 | -5.39(-1.32%) |
Feb 27, 2023 | 417.23 | 418.39 | 407.98 | 408.56 | 2,187,905 | -7.12(-1.71%) |
Feb 24, 2023 | 401.00 | 425.76 | 400.13 | 415.68 | 4,084,880 | +7.85(+1.93%) |
Feb 23, 2023 | 406.79 | 412.14 | 400.06 | 407.82 | 2,496,881 | +5.45(+1.35%) |
Feb 22, 2023 | 396.59 | 404.07 | 393.87 | 402.38 | 1,704,135 | +10.02(+2.55%) |
Feb 21, 2023 | 392.45 | 396.22 | 389.81 | 392.36 | 1,344,933 | -8.04(-2.01%) |
Feb 17, 2023 | 402.41 | 402.51 | 392.96 | 400.40 | 1,642,457 | -3.94(-0.97%) |
Feb 16, 2023 | 405.14 | 412.48 | 402.55 | 404.34 | 1,294,348 | -12.75(-3.06%) |
Feb 15, 2023 | 414.17 | 419.02 | 410.36 | 417.09 | 873,755 | -0.72(-0.17%) |
Feb 14, 2023 | 412.33 | 422.02 | 408.21 | 417.82 | 887,284 | +3.84(+0.93%) |
Feb 13, 2023 | 411.88 | 415.09 | 409.83 | 413.97 | 1,039,152 | +4.52(+1.11%) |
Feb 10, 2023 | 410.92 | 412.01 | 404.88 | 409.45 | 1,008,298 | -6.16(-1.48%) |
Feb 09, 2023 | 426.40 | 427.74 | 414.17 | 415.61 | 1,109,471 | -1.98(-0.47%) |
Feb 08, 2023 | 422.45 | 426.41 | 413.59 | 417.59 | 1,065,446 | -5.87(-1.39%) |
Feb 07, 2023 | 408.68 | 425.65 | 404.99 | 423.46 | 1,414,655 | +12.56(+3.06%) |
Feb 06, 2023 | 413.54 | 414.14 | 408.64 | 410.90 | 1,349,560 | -8.68(-2.07%) |
Feb 03, 2023 | 436.42 | 436.57 | 417.54 | 419.59 | 1,861,536 | -28.12(-6.28%) |
Feb 02, 2023 | 439.59 | 453.43 | 437.74 | 447.71 | 1,935,804 | +16.45(+3.81%) |
Feb 01, 2023 | 416.21 | 433.65 | 411.91 | 431.26 | 1,534,877 | +12.75(+3.05%) |
Jan 31, 2023 | 412.35 | 418.76 | 411.01 | 418.51 | 1,186,288 | +6.16(+1.49%) |
Jan 30, 2023 | 412.04 | 416.39 | 408.18 | 412.35 | 1,558,773 | -6.11(-1.46%) |
Jan 27, 2023 | 404.30 | 424.48 | 403.26 | 418.46 | 1,742,149 | +9.97(+2.44%) |
Jan 26, 2023 | 405.91 | 409.15 | 398.12 | 408.49 | 1,295,075 | +10.54(+2.65%) |
Jan 25, 2023 | 390.42 | 399.97 | 381.69 | 397.94 | 1,143,199 | +0.35(+0.09%) |
Jan 24, 2023 | 405.96 | 405.96 | 394.81 | 397.60 | 1,198,671 | -8.37(-2.06%) |
Jan 23, 2023 | 396.79 | 406.47 | 395.19 | 405.96 | 2,233,832 | +11.81(+3.00%) |
Jan 20, 2023 | 379.50 | 396.37 | 378.78 | 394.15 | 1,718,985 | +19.28(+5.14%) |
Jan 19, 2023 | 379.37 | 385.14 | 374.50 | 374.87 | 1,092,785 | -7.40(-1.93%) |
Jan 18, 2023 | 388.24 | 397.36 | 381.84 | 382.27 | 1,619,545 | -4.09(-1.06%) |
Jan 17, 2023 | 388.14 | 391.40 | 382.94 | 386.36 | 1,674,891 | -2.98(-0.77%) |
Jan 13, 2023 | 386.16 | 390.75 | 382.66 | 389.34 | 1,324,215 | -3.46(-0.88%) |
Jan 12, 2023 | 394.35 | 394.35 | 382.23 | 392.80 | 1,109,891 | +1.38(+0.35%) |
Jan 11, 2023 | 384.46 | 391.93 | 380.51 | 391.42 | 1,603,070 | +6.55(+1.70%) |
Jan 10, 2023 | 383.76 | 391.07 | 381.74 | 384.87 | 1,084,245 | -6.57(-1.68%) |
Jan 09, 2023 | 387.25 | 398.68 | 384.34 | 391.45 | 1,344,789 | +9.50(+2.49%) |
Jan 06, 2023 | 375.74 | 384.73 | 366.23 | 381.94 | 1,328,595 | +10.77(+2.90%) |
Jan 05, 2023 | 381.77 | 382.88 | 370.56 | 371.17 | 1,278,930 | -15.76(-4.07%) |
Jan 04, 2023 | 392.87 | 394.99 | 383.01 | 386.93 | 1,223,854 | +0.39(+0.10%) |
Jan 03, 2023 | 392.00 | 399.66 | 380.66 | 386.55 | 1,896,447 | +1.94(+0.50%) |
Dec 30, 2022 | 381.44 | 384.83 | 378.15 | 384.61 | 960,290 | -1.63(-0.42%) |
Dec 29, 2022 | 375.88 | 387.34 | 373.08 | 386.24 | 1,016,597 | +14.20(+3.82%) |
Dec 28, 2022 | 380.80 | 383.90 | 370.38 | 372.04 | 852,579 | -6.53(-1.73%) |
Dec 27, 2022 | 378.90 | 380.78 | 372.99 | 378.57 | 833,185 | -1.36(-0.36%) |
Dec 23, 2022 | 378.78 | 380.87 | 374.02 | 379.94 | 713,622 | +0.53(+0.14%) |
Dec 22, 2022 | 380.79 | 383.16 | 372.30 | 379.40 | 1,328,650 | -9.27(-2.38%) |
Dec 21, 2022 | 384.82 | 391.70 | 379.71 | 388.67 | 1,346,037 | +6.18(+1.61%) |
Dec 20, 2022 | 377.35 | 385.44 | 376.31 | 382.50 | 1,335,918 | +3.52(+0.93%) |
Dec 19, 2022 | 384.14 | 384.14 | 373.03 | 378.98 | 1,553,776 | -1.44(-0.38%) |
Dec 16, 2022 | 388.08 | 389.32 | 376.04 | 380.42 | 3,608,396 | -11.41(-2.91%) |
Dec 15, 2022 | 406.07 | 410.24 | 389.57 | 391.83 | 1,762,215 | -22.12(-5.34%) |
Dec 14, 2022 | 421.48 | 429.09 | 411.22 | 413.96 | 1,650,968 | -9.36(-2.21%) |
Dec 13, 2022 | 426.99 | 436.75 | 417.21 | 423.32 | 3,288,026 | +17.40(+4.29%) |
Dec 12, 2022 | 395.98 | 406.11 | 393.61 | 405.92 | 1,832,193 | +10.82(+2.74%) |
Dec 09, 2022 | 399.40 | 401.02 | 394.55 | 395.10 | 1,074,048 | -5.46(-1.36%) |
Dec 08, 2022 | 386.96 | 401.90 | 384.85 | 400.56 | 1,544,000 | +16.51(+4.30%) |
Dec 07, 2022 | 383.46 | 389.52 | 380.83 | 384.05 | 980,256 | -1.12(-0.29%) |
Dec 06, 2022 | 390.77 | 390.81 | 380.60 | 385.16 | 1,224,318 | -5.30(-1.36%) |
Dec 05, 2022 | 396.41 | 399.41 | 388.52 | 390.46 | 1,516,102 | -12.63(-3.13%) |
Dec 02, 2022 | 397.11 | 404.32 | 395.42 | 403.09 | 1,898,514 | -8.05(-1.96%) |