Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 545.64 | 551.84 | 542.32 | 551.74 | 352,070 | +10.81(+2.00%) |
Mar 30, 2023 | 548.64 | 548.64 | 537.67 | 540.93 | 332,862 | -2.18(-0.40%) |
Mar 29, 2023 | 541.75 | 544.22 | 535.75 | 543.11 | 280,344 | +7.92(+1.48%) |
Mar 28, 2023 | 532.60 | 535.44 | 527.13 | 535.19 | 225,415 | +2.51(+0.47%) |
Mar 27, 2023 | 540.61 | 540.61 | 531.25 | 532.68 | 419,167 | -2.71(-0.51%) |
Mar 24, 2023 | 534.06 | 537.26 | 528.66 | 535.39 | 327,995 | -3.81(-0.71%) |
Mar 23, 2023 | 538.55 | 547.82 | 533.92 | 539.20 | 464,116 | -0.22(-0.04%) |
Mar 22, 2023 | 544.83 | 555.78 | 538.89 | 539.41 | 420,368 | -7.05(-1.29%) |
Mar 21, 2023 | 542.48 | 548.46 | 541.63 | 546.46 | 477,537 | +9.86(+1.84%) |
Mar 20, 2023 | 532.82 | 537.37 | 526.44 | 536.60 | 358,382 | +7.14(+1.35%) |
Mar 17, 2023 | 539.31 | 540.78 | 524.95 | 529.47 | 1,014,022 | -9.34(-1.73%) |
Mar 16, 2023 | 526.39 | 552.30 | 526.39 | 538.81 | 463,253 | +9.66(+1.83%) |
Mar 15, 2023 | 527.36 | 530.70 | 513.16 | 529.15 | 513,689 | -11.32(-2.09%) |
Mar 14, 2023 | 532.97 | 550.35 | 532.71 | 540.47 | 648,172 | +19.69(+3.78%) |
Mar 13, 2023 | 510.45 | 526.55 | 506.54 | 520.78 | 797,655 | +5.92(+1.15%) |
Mar 10, 2023 | 527.40 | 529.23 | 511.74 | 514.86 | 603,929 | -12.59(-2.39%) |
Mar 09, 2023 | 529.46 | 537.50 | 524.82 | 527.44 | 506,434 | -0.80(-0.15%) |
Mar 08, 2023 | 524.57 | 530.18 | 519.99 | 528.24 | 258,371 | +1.84(+0.35%) |
Mar 07, 2023 | 535.21 | 540.14 | 523.93 | 526.40 | 412,421 | -8.80(-1.64%) |
Mar 06, 2023 | 530.31 | 537.75 | 530.22 | 535.20 | 576,189 | +6.15(+1.16%) |
Mar 03, 2023 | 514.21 | 529.65 | 513.14 | 529.05 | 388,194 | +19.11(+3.75%) |
Mar 02, 2023 | 503.40 | 509.95 | 501.25 | 509.95 | 409,121 | +1.81(+0.36%) |
Mar 01, 2023 | 511.85 | 515.07 | 507.07 | 508.13 | 380,899 | -6.60(-1.28%) |
Feb 28, 2023 | 518.43 | 524.34 | 513.74 | 514.74 | 340,592 | -3.59(-0.69%) |
Feb 27, 2023 | 518.53 | 523.16 | 516.27 | 518.33 | 370,001 | +7.52(+1.47%) |
Feb 24, 2023 | 512.76 | 514.71 | 504.75 | 510.80 | 302,561 | -9.48(-1.82%) |
Feb 23, 2023 | 521.55 | 522.94 | 512.29 | 520.29 | 198,164 | +3.68(+0.71%) |
Feb 22, 2023 | 520.00 | 520.30 | 512.74 | 516.61 | 391,594 | -0.76(-0.15%) |
Feb 21, 2023 | 528.10 | 530.27 | 515.66 | 517.37 | 580,794 | -19.73(-3.67%) |
Feb 17, 2023 | 539.91 | 542.30 | 530.85 | 537.10 | 460,509 | -8.04(-1.48%) |
Feb 16, 2023 | 545.58 | 552.81 | 543.93 | 545.14 | 269,550 | -12.51(-2.24%) |
Feb 15, 2023 | 546.63 | 557.66 | 544.44 | 557.65 | 355,404 | +5.15(+0.93%) |
Feb 14, 2023 | 552.11 | 560.96 | 547.82 | 552.50 | 264,598 | -0.27(-0.05%) |
Feb 13, 2023 | 543.79 | 553.53 | 538.65 | 552.77 | 410,192 | +12.56(+2.32%) |
Feb 10, 2023 | 539.71 | 541.41 | 531.85 | 540.21 | 420,906 | -6.16(-1.13%) |
Feb 09, 2023 | 551.76 | 556.87 | 544.36 | 546.37 | 739,491 | -1.29(-0.24%) |
Feb 08, 2023 | 545.83 | 551.01 | 544.54 | 547.66 | 216,662 | -3.44(-0.62%) |
Feb 07, 2023 | 542.78 | 553.48 | 536.90 | 551.10 | 284,720 | +6.88(+1.26%) |
Feb 06, 2023 | 549.92 | 555.62 | 542.46 | 544.22 | 620,382 | -13.80(-2.47%) |
Feb 03, 2023 | 548.93 | 560.00 | 546.82 | 558.01 | 502,544 | -0.99(-0.18%) |
Feb 02, 2023 | 554.49 | 563.00 | 549.62 | 559.01 | 918,689 | +13.69(+2.51%) |
Feb 01, 2023 | 533.58 | 551.08 | 520.48 | 545.32 | 929,094 | +22.58(+4.32%) |
Jan 31, 2023 | 506.11 | 523.13 | 490.76 | 522.74 | 766,742 | +24.59(+4.94%) |
Jan 30, 2023 | 504.43 | 508.24 | 496.09 | 498.15 | 638,950 | -13.14(-2.57%) |
Jan 27, 2023 | 502.72 | 515.72 | 497.90 | 511.29 | 489,303 | +4.63(+0.91%) |
Jan 26, 2023 | 503.50 | 510.49 | 498.33 | 506.66 | 632,681 | +6.46(+1.29%) |
Jan 25, 2023 | 499.98 | 505.54 | 489.02 | 500.20 | 378,993 | -11.01(-2.15%) |
Jan 24, 2023 | 503.81 | 514.33 | 502.29 | 511.21 | 324,469 | +4.78(+0.94%) |
Jan 23, 2023 | 502.29 | 512.69 | 500.71 | 506.43 | 326,550 | +3.17(+0.63%) |
Jan 20, 2023 | 490.08 | 504.21 | 487.66 | 503.27 | 351,539 | +15.70(+3.22%) |
Jan 19, 2023 | 492.00 | 494.77 | 484.39 | 487.56 | 349,741 | -10.38(-2.08%) |
Jan 18, 2023 | 505.28 | 517.11 | 496.85 | 497.94 | 414,643 | -3.87(-0.77%) |
Jan 17, 2023 | 497.15 | 503.58 | 491.03 | 501.81 | 337,933 | +4.96(+1.00%) |
Jan 13, 2023 | 488.30 | 498.17 | 488.30 | 496.86 | 325,988 | +1.17(+0.24%) |
Jan 12, 2023 | 496.74 | 498.39 | 486.63 | 495.69 | 308,149 | -0.07(-0.01%) |
Jan 11, 2023 | 486.06 | 496.04 | 483.20 | 495.75 | 369,865 | +15.77(+3.29%) |
Jan 10, 2023 | 471.87 | 481.84 | 469.09 | 479.98 | 275,413 | +7.42(+1.57%) |
Jan 09, 2023 | 467.93 | 483.66 | 464.88 | 472.56 | 317,395 | +11.34(+2.46%) |
Jan 06, 2023 | 457.73 | 465.31 | 447.92 | 461.23 | 372,477 | +9.73(+2.15%) |
Jan 05, 2023 | 460.21 | 464.02 | 451.46 | 451.50 | 330,476 | -14.75(-3.16%) |
Jan 04, 2023 | 458.29 | 467.26 | 454.71 | 466.25 | 434,430 | +12.75(+2.81%) |