Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 529.46 | 536.82 | 527.49 | 535.82 | 99,902 | +10.40(+1.98%) |
Mar 30, 2023 | 525.10 | 529.76 | 524.60 | 525.42 | 41,354 | +1.85(+0.35%) |
Mar 29, 2023 | 530.68 | 531.33 | 522.69 | 523.57 | 57,093 | -3.53(-0.67%) |
Mar 28, 2023 | 523.78 | 527.81 | 522.03 | 527.10 | 72,214 | +2.59(+0.49%) |
Mar 27, 2023 | 525.88 | 528.29 | 522.58 | 524.50 | 56,121 | +3.61(+0.69%) |
Mar 24, 2023 | 509.50 | 524.07 | 509.50 | 520.90 | 83,251 | +10.96(+2.15%) |
Mar 23, 2023 | 516.46 | 522.39 | 508.88 | 509.94 | 74,136 | -7.56(-1.46%) |
Mar 22, 2023 | 524.02 | 527.10 | 516.72 | 517.50 | 70,738 | -6.76(-1.29%) |
Mar 21, 2023 | 529.10 | 529.13 | 521.22 | 524.26 | 71,343 | -0.12(-0.02%) |
Mar 20, 2023 | 515.72 | 526.14 | 515.66 | 524.38 | 93,869 | +11.52(+2.25%) |
Mar 17, 2023 | 518.59 | 518.59 | 508.12 | 512.86 | 140,815 | -4.22(-0.82%) |
Mar 16, 2023 | 513.84 | 518.36 | 510.01 | 517.07 | 52,951 | +2.83(+0.55%) |
Mar 15, 2023 | 511.29 | 514.93 | 509.21 | 514.24 | 65,238 | +0.09(+0.02%) |
Mar 14, 2023 | 507.01 | 514.39 | 504.03 | 514.15 | 68,874 | +10.42(+2.07%) |
Mar 13, 2023 | 498.99 | 510.55 | 497.43 | 503.73 | 65,459 | +2.03(+0.41%) |
Mar 10, 2023 | 505.70 | 509.22 | 499.85 | 501.70 | 73,975 | -3.29(-0.65%) |
Mar 09, 2023 | 508.58 | 508.82 | 503.18 | 504.99 | 54,458 | -2.07(-0.41%) |
Mar 08, 2023 | 509.99 | 509.99 | 502.23 | 507.06 | 47,344 | -2.49(-0.49%) |
Mar 07, 2023 | 519.91 | 521.80 | 507.87 | 509.55 | 47,238 | -4.67(-0.91%) |
Mar 06, 2023 | 518.60 | 519.78 | 512.89 | 514.22 | 51,991 | -5.39(-1.04%) |
Mar 03, 2023 | 523.12 | 524.12 | 514.44 | 519.61 | 60,231 | -3.09(-0.59%) |
Mar 02, 2023 | 520.43 | 526.67 | 517.65 | 522.70 | 117,554 | +0.18(+0.03%) |
Mar 01, 2023 | 517.46 | 522.52 | 515.29 | 522.52 | 56,333 | +2.81(+0.54%) |
Feb 28, 2023 | 532.77 | 535.32 | 512.86 | 519.71 | 129,381 | -13.92(-2.61%) |
Feb 27, 2023 | 530.93 | 537.20 | 528.06 | 533.63 | 83,790 | +5.56(+1.05%) |
Feb 24, 2023 | 512.15 | 532.98 | 512.15 | 528.07 | 135,645 | +19.02(+3.74%) |
Feb 23, 2023 | 513.52 | 514.47 | 503.99 | 509.05 | 84,280 | -1.60(-0.31%) |
Feb 22, 2023 | 511.26 | 515.01 | 508.51 | 510.65 | 104,807 | +1.00(+0.20%) |
Feb 21, 2023 | 508.52 | 518.22 | 499.55 | 509.65 | 119,910 | -1.53(-0.30%) |
Feb 17, 2023 | 511.30 | 519.57 | 506.21 | 511.18 | 62,083 | -2.49(-0.48%) |
Feb 16, 2023 | 506.84 | 519.03 | 506.84 | 513.67 | 102,544 | +1.08(+0.21%) |
Feb 15, 2023 | 499.32 | 513.43 | 497.98 | 512.59 | 95,188 | +11.85(+2.37%) |
Feb 14, 2023 | 500.83 | 503.61 | 496.70 | 500.74 | 70,639 | +0.83(+0.17%) |
Feb 13, 2023 | 496.50 | 502.49 | 495.96 | 499.91 | 51,269 | +2.08(+0.42%) |
Feb 10, 2023 | 490.52 | 498.05 | 488.75 | 497.83 | 126,494 | +6.78(+1.38%) |
Feb 09, 2023 | 493.68 | 496.22 | 490.50 | 491.05 | 69,973 | -3.73(-0.75%) |
Feb 08, 2023 | 497.17 | 501.53 | 494.49 | 494.78 | 56,415 | -5.11(-1.02%) |
Feb 07, 2023 | 496.44 | 501.58 | 492.50 | 499.89 | 68,912 | +2.67(+0.54%) |
Feb 06, 2023 | 504.81 | 507.68 | 491.53 | 497.22 | 81,035 | -10.53(-2.07%) |
Feb 03, 2023 | 512.41 | 516.26 | 505.16 | 507.76 | 83,793 | -5.67(-1.10%) |
Feb 02, 2023 | 507.42 | 517.08 | 507.03 | 513.42 | 102,795 | +4.13(+0.81%) |
Feb 01, 2023 | 499.37 | 509.30 | 499.37 | 509.29 | 64,199 | +6.33(+1.26%) |
Jan 31, 2023 | 496.03 | 503.22 | 492.80 | 502.96 | 96,388 | +6.93(+1.40%) |
Jan 30, 2023 | 495.75 | 503.00 | 494.71 | 496.03 | 59,381 | -0.76(-0.15%) |
Jan 27, 2023 | 496.17 | 499.02 | 490.58 | 496.78 | 49,162 | -2.61(-0.52%) |
Jan 26, 2023 | 492.74 | 499.75 | 492.71 | 499.39 | 55,621 | +7.46(+1.52%) |
Jan 25, 2023 | 487.42 | 497.91 | 487.42 | 491.94 | 60,177 | +0.84(+0.17%) |
Jan 24, 2023 | 502.81 | 502.81 | 489.97 | 491.10 | 51,643 | -10.37(-2.07%) |
Jan 23, 2023 | 498.54 | 504.20 | 498.54 | 501.46 | 66,287 | +5.75(+1.16%) |
Jan 20, 2023 | 497.93 | 498.07 | 488.64 | 495.71 | 68,816 | -2.20(-0.44%) |
Jan 19, 2023 | 494.63 | 501.49 | 494.63 | 497.91 | 63,642 | +2.62(+0.53%) |
Jan 18, 2023 | 492.79 | 498.48 | 488.93 | 495.29 | 45,776 | +1.43(+0.29%) |
Jan 17, 2023 | 493.65 | 500.90 | 493.65 | 493.86 | 54,117 | -1.44(-0.29%) |
Jan 13, 2023 | 489.60 | 496.60 | 486.21 | 495.30 | 39,213 | +7.42(+1.52%) |
Jan 12, 2023 | 489.23 | 494.74 | 486.68 | 487.88 | 82,072 | -3.55(-0.72%) |
Jan 11, 2023 | 493.24 | 494.29 | 488.48 | 491.43 | 66,876 | +0.88(+0.18%) |
Jan 10, 2023 | 491.41 | 493.34 | 479.91 | 490.55 | 106,559 | -0.86(-0.17%) |
Jan 09, 2023 | 499.32 | 501.91 | 491.24 | 491.41 | 93,186 | -7.44(-1.49%) |
Jan 06, 2023 | 501.78 | 505.76 | 498.35 | 498.85 | 89,026 | -2.34(-0.47%) |
Jan 05, 2023 | 505.01 | 505.01 | 496.82 | 501.19 | 63,868 | -6.04(-1.19%) |
Jan 04, 2023 | 503.82 | 507.34 | 500.35 | 507.23 | 64,744 | +2.51(+0.50%) |