Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 538.61 | 543.42 | 537.10 | 539.96 | 1,192,744 | +0.41(+0.08%) |
Feb 27, 2023 | 546.67 | 552.58 | 539.23 | 539.55 | 1,114,350 | -1.44(-0.27%) |
Feb 24, 2023 | 542.80 | 544.84 | 537.38 | 540.99 | 855,497 | -8.13(-1.48%) |
Feb 23, 2023 | 551.53 | 555.82 | 545.08 | 549.12 | 1,164,068 | +2.54(+0.46%) |
Feb 22, 2023 | 548.17 | 551.45 | 542.90 | 546.58 | 1,711,019 | -2.36(-0.43%) |
Feb 21, 2023 | 546.83 | 552.40 | 542.32 | 548.94 | 1,399,828 | -8.90(-1.60%) |
Feb 17, 2023 | 551.08 | 559.62 | 551.06 | 557.84 | 1,186,483 | +2.11(+0.38%) |
Feb 16, 2023 | 554.27 | 563.52 | 549.47 | 555.73 | 1,177,632 | -9.22(-1.63%) |
Feb 15, 2023 | 566.57 | 568.61 | 560.90 | 564.95 | 1,041,831 | -4.63(-0.81%) |
Feb 14, 2023 | 573.98 | 577.17 | 564.75 | 569.58 | 852,912 | -3.51(-0.61%) |
Feb 13, 2023 | 572.76 | 575.31 | 567.12 | 573.09 | 1,000,939 | +3.58(+0.63%) |
Feb 10, 2023 | 565.23 | 569.81 | 561.48 | 569.51 | 766,296 | +2.47(+0.44%) |
Feb 09, 2023 | 580.72 | 581.38 | 565.81 | 567.04 | 964,019 | -10.26(-1.78%) |
Feb 08, 2023 | 576.64 | 583.14 | 574.12 | 577.30 | 910,256 | -3.91(-0.67%) |
Feb 07, 2023 | 568.88 | 584.39 | 567.52 | 581.21 | 1,177,451 | +6.96(+1.21%) |
Feb 06, 2023 | 578.63 | 581.89 | 571.51 | 574.25 | 1,123,199 | -11.55(-1.97%) |
Feb 03, 2023 | 582.62 | 590.87 | 580.71 | 585.81 | 1,287,450 | +0.69(+0.12%) |
Feb 02, 2023 | 589.70 | 593.19 | 585.12 | 585.12 | 2,320,190 | -0.29(-0.05%) |
Feb 01, 2023 | 584.14 | 595.55 | 574.41 | 585.41 | 2,628,647 | +16.97(+2.99%) |
Jan 31, 2023 | 560.31 | 568.73 | 556.14 | 568.43 | 1,805,785 | +6.02(+1.07%) |
Jan 30, 2023 | 565.88 | 568.97 | 558.90 | 562.41 | 1,225,543 | -9.31(-1.63%) |
Jan 27, 2023 | 572.99 | 575.59 | 566.30 | 571.72 | 1,113,789 | -3.73(-0.65%) |
Jan 26, 2023 | 574.12 | 576.60 | 565.42 | 575.45 | 1,214,811 | +2.04(+0.36%) |
Jan 25, 2023 | 569.25 | 574.11 | 565.04 | 573.41 | 1,242,401 | -5.38(-0.93%) |
Jan 24, 2023 | 607.82 | 607.82 | 574.86 | 578.79 | 2,112,045 | -24.02(-3.98%) |
Jan 23, 2023 | 591.24 | 607.20 | 588.04 | 602.81 | 2,314,887 | +11.12(+1.88%) |
Jan 20, 2023 | 585.05 | 593.37 | 583.00 | 591.69 | 2,402,658 | +9.77(+1.68%) |
Jan 19, 2023 | 573.12 | 585.21 | 571.79 | 581.92 | 1,641,492 | +3.80(+0.66%) |
Jan 18, 2023 | 589.16 | 594.87 | 576.83 | 578.12 | 1,755,563 | -7.78(-1.33%) |
Jan 17, 2023 | 583.05 | 589.33 | 579.80 | 585.91 | 2,093,289 | +4.01(+0.69%) |
Jan 13, 2023 | 576.73 | 582.92 | 570.57 | 581.90 | 2,047,298 | +2.29(+0.40%) |
Jan 12, 2023 | 580.03 | 584.58 | 574.94 | 579.61 | 1,640,651 | -1.02(-0.17%) |
Jan 11, 2023 | 569.22 | 582.96 | 566.15 | 580.62 | 2,019,219 | +14.48(+2.56%) |
Jan 10, 2023 | 545.65 | 570.72 | 545.62 | 566.14 | 2,109,846 | +21.87(+4.02%) |
Jan 09, 2023 | 536.95 | 551.11 | 535.23 | 544.27 | 1,877,434 | +11.05(+2.07%) |
Jan 06, 2023 | 553.91 | 553.91 | 521.04 | 533.22 | 2,947,992 | -21.87(-3.94%) |
Jan 05, 2023 | 553.94 | 562.44 | 550.46 | 555.09 | 2,227,439 | -4.96(-0.89%) |
Jan 04, 2023 | 557.44 | 565.92 | 553.12 | 560.05 | 1,942,595 | +8.71(+1.58%) |
Jan 03, 2023 | 551.45 | 554.25 | 545.15 | 551.34 | 1,791,750 | +2.48(+0.45%) |
Dec 30, 2022 | 550.96 | 553.15 | 543.44 | 548.86 | 688,339 | -6.30(-1.13%) |
Dec 29, 2022 | 546.79 | 559.70 | 544.32 | 555.16 | 1,030,868 | +13.56(+2.50%) |
Dec 28, 2022 | 545.56 | 551.19 | 541.27 | 541.60 | 829,571 | -2.02(-0.37%) |
Dec 27, 2022 | 538.88 | 547.01 | 535.03 | 543.63 | 1,116,939 | +4.75(+0.88%) |
Dec 23, 2022 | 536.19 | 541.28 | 533.55 | 538.88 | 623,495 | +1.53(+0.29%) |
Dec 22, 2022 | 532.94 | 537.55 | 525.96 | 537.35 | 1,107,061 | -0.75(-0.14%) |
Dec 21, 2022 | 529.69 | 539.26 | 527.72 | 538.10 | 1,212,428 | +11.35(+2.16%) |
Dec 20, 2022 | 528.05 | 529.17 | 518.28 | 526.74 | 991,899 | -1.66(-0.31%) |
Dec 19, 2022 | 532.08 | 533.16 | 525.52 | 528.41 | 1,055,976 | -6.25(-1.17%) |
Dec 16, 2022 | 547.57 | 549.00 | 529.79 | 534.66 | 2,344,181 | -17.29(-3.13%) |
Dec 15, 2022 | 559.52 | 559.77 | 549.10 | 551.95 | 1,375,533 | -13.40(-2.37%) |
Dec 14, 2022 | 567.22 | 574.24 | 561.83 | 565.34 | 2,086,834 | -3.84(-0.67%) |
Dec 13, 2022 | 574.62 | 582.46 | 564.56 | 569.18 | 1,886,550 | +3.76(+0.67%) |
Dec 12, 2022 | 563.21 | 566.68 | 561.23 | 565.42 | 1,167,464 | +7.34(+1.32%) |
Dec 09, 2022 | 561.83 | 568.38 | 557.17 | 558.07 | 1,161,643 | -7.69(-1.36%) |
Dec 08, 2022 | 557.98 | 566.82 | 554.63 | 565.76 | 1,164,837 | +9.77(+1.76%) |
Dec 07, 2022 | 548.32 | 557.10 | 548.32 | 555.99 | 955,658 | +7.58(+1.38%) |
Dec 06, 2022 | 550.31 | 554.31 | 543.70 | 548.41 | 1,977,300 | -6.65(-1.20%) |
Dec 05, 2022 | 553.72 | 557.50 | 549.83 | 555.07 | 1,831,100 | -5.77(-1.03%) |
Dec 02, 2022 | 551.41 | 562.63 | 548.16 | 560.83 | 1,018,372 | -1.55(-0.28%) |