Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 463.99 | 465.44 | 458.91 | 461.28 | 1,188,078 | -2.17(-0.47%) |
Feb 27, 2023 | 464.46 | 467.91 | 461.23 | 463.45 | 1,188,734 | -0.88(-0.19%) |
Feb 24, 2023 | 463.42 | 465.69 | 461.34 | 464.33 | 1,044,458 | +1.27(+0.28%) |
Feb 23, 2023 | 463.95 | 466.93 | 459.62 | 463.06 | 948,624 | -0.44(-0.09%) |
Feb 22, 2023 | 462.80 | 465.56 | 461.50 | 463.49 | 931,418 | +0.33(+0.07%) |
Feb 21, 2023 | 464.44 | 466.27 | 459.31 | 463.16 | 1,425,443 | +3.44(+0.75%) |
Feb 17, 2023 | 456.01 | 459.75 | 455.09 | 459.72 | 1,225,183 | +4.23(+0.93%) |
Feb 16, 2023 | 461.05 | 461.61 | 450.51 | 455.49 | 2,006,141 | -8.95(-1.93%) |
Feb 15, 2023 | 464.75 | 468.05 | 461.43 | 464.44 | 959,209 | -1.03(-0.22%) |
Feb 14, 2023 | 466.31 | 468.78 | 463.62 | 465.47 | 905,922 | -0.38(-0.08%) |
Feb 13, 2023 | 468.96 | 473.13 | 464.04 | 465.85 | 1,243,925 | +1.10(+0.24%) |
Feb 10, 2023 | 456.58 | 465.74 | 456.58 | 464.75 | 1,485,997 | +10.38(+2.28%) |
Feb 09, 2023 | 456.63 | 458.48 | 452.54 | 454.37 | 826,648 | +0.43(+0.09%) |
Feb 08, 2023 | 449.42 | 455.61 | 449.42 | 453.94 | 894,925 | +1.28(+0.28%) |
Feb 07, 2023 | 456.75 | 457.17 | 447.65 | 452.67 | 1,380,634 | -0.74(-0.16%) |
Feb 06, 2023 | 448.07 | 454.06 | 447.27 | 453.41 | 1,441,456 | +9.68(+2.18%) |
Feb 03, 2023 | 443.91 | 447.13 | 439.72 | 443.73 | 1,348,173 | +1.83(+0.41%) |
Feb 02, 2023 | 443.04 | 445.03 | 438.74 | 441.90 | 2,176,900 | -4.89(-1.09%) |
Feb 01, 2023 | 447.04 | 449.72 | 444.42 | 446.79 | 1,285,492 | -0.98(-0.22%) |
Jan 31, 2023 | 446.82 | 447.98 | 443.66 | 447.77 | 2,132,911 | +2.58(+0.58%) |
Jan 30, 2023 | 446.55 | 451.09 | 444.52 | 445.19 | 1,698,574 | +0.96(+0.22%) |
Jan 27, 2023 | 445.45 | 451.07 | 442.15 | 444.23 | 1,642,747 | -0.20(-0.05%) |
Jan 26, 2023 | 440.12 | 448.25 | 437.69 | 444.43 | 2,243,991 | +5.46(+1.24%) |
Jan 25, 2023 | 433.02 | 440.56 | 429.96 | 438.97 | 2,433,596 | +4.77(+1.10%) |
Jan 24, 2023 | 427.38 | 435.88 | 423.05 | 434.20 | 2,961,997 | +7.68(+1.80%) |
Jan 23, 2023 | 428.29 | 431.89 | 426.12 | 426.52 | 1,798,705 | -1.93(-0.45%) |
Jan 20, 2023 | 426.58 | 428.52 | 422.98 | 428.45 | 1,458,758 | +3.84(+0.90%) |
Jan 19, 2023 | 427.95 | 431.01 | 424.35 | 424.62 | 1,521,130 | -1.89(-0.44%) |
Jan 18, 2023 | 432.20 | 433.24 | 425.91 | 426.51 | 1,701,655 | -5.69(-1.32%) |
Jan 17, 2023 | 435.24 | 438.33 | 431.73 | 432.20 | 1,813,763 | -2.58(-0.59%) |
Jan 13, 2023 | 431.57 | 438.54 | 429.87 | 434.79 | 2,285,206 | -11.51(-2.58%) |
Jan 12, 2023 | 447.50 | 450.30 | 443.83 | 446.30 | 969,046 | -1.22(-0.27%) |
Jan 11, 2023 | 447.87 | 449.98 | 445.62 | 447.51 | 1,092,570 | +0.69(+0.15%) |
Jan 10, 2023 | 446.72 | 449.90 | 441.61 | 446.83 | 1,038,161 | +3.19(+0.72%) |
Jan 09, 2023 | 452.14 | 455.04 | 440.07 | 443.64 | 2,458,602 | -13.77(-3.01%) |
Jan 06, 2023 | 463.95 | 471.68 | 450.19 | 457.41 | 2,037,590 | -3.70(-0.80%) |
Jan 05, 2023 | 459.78 | 462.14 | 454.18 | 461.11 | 1,251,941 | +0.55(+0.12%) |
Jan 04, 2023 | 457.42 | 463.66 | 453.60 | 460.56 | 1,439,476 | -1.00(-0.22%) |
Jan 03, 2023 | 467.22 | 468.05 | 458.16 | 461.56 | 1,714,517 | -8.66(-1.84%) |
Dec 30, 2022 | 471.68 | 473.43 | 465.14 | 470.22 | 941,529 | -0.54(-0.11%) |
Dec 29, 2022 | 467.81 | 473.20 | 467.13 | 470.76 | 790,789 | +3.70(+0.79%) |
Dec 28, 2022 | 469.89 | 472.64 | 466.75 | 467.06 | 838,301 | -2.20(-0.47%) |
Dec 27, 2022 | 468.78 | 472.88 | 467.33 | 469.26 | 816,239 | +2.14(+0.46%) |
Dec 23, 2022 | 463.46 | 467.99 | 462.36 | 467.13 | 684,542 | +3.86(+0.83%) |
Dec 22, 2022 | 470.23 | 470.54 | 458.10 | 463.27 | 1,573,364 | -8.07(-1.71%) |
Dec 21, 2022 | 471.56 | 474.16 | 469.45 | 471.34 | 1,022,091 | +1.45(+0.31%) |
Dec 20, 2022 | 466.73 | 475.01 | 465.70 | 469.89 | 1,049,436 | +4.21(+0.90%) |
Dec 19, 2022 | 465.67 | 471.66 | 463.88 | 465.68 | 961,851 | +0.00(+0.00%) |
Dec 16, 2022 | 459.72 | 466.47 | 457.82 | 465.68 | 2,680,509 | +2.90(+0.63%) |
Dec 15, 2022 | 464.91 | 468.88 | 459.23 | 462.78 | 1,104,268 | -6.19(-1.32%) |
Dec 14, 2022 | 465.10 | 471.94 | 464.08 | 468.96 | 1,119,350 | +4.80(+1.03%) |
Dec 13, 2022 | 473.61 | 473.97 | 462.66 | 464.16 | 1,790,798 | -5.90(-1.25%) |
Dec 12, 2022 | 468.73 | 470.88 | 466.36 | 470.06 | 1,167,938 | +2.65(+0.57%) |
Dec 09, 2022 | 469.40 | 473.96 | 467.05 | 467.41 | 886,147 | -1.74(-0.37%) |
Dec 08, 2022 | 469.03 | 472.46 | 465.44 | 469.15 | 788,528 | +4.04(+0.87%) |
Dec 07, 2022 | 468.10 | 472.88 | 464.40 | 465.11 | 1,034,383 | -2.71(-0.58%) |
Dec 06, 2022 | 474.89 | 474.89 | 466.07 | 467.81 | 1,113,802 | -6.45(-1.36%) |
Dec 05, 2022 | 474.45 | 478.43 | 471.99 | 474.26 | 1,403,875 | -5.37(-1.12%) |
Dec 02, 2022 | 465.69 | 482.26 | 465.69 | 479.63 | 1,804,826 | +12.12(+2.59%) |