Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 479.72 | 482.97 | 478.69 | 481.53 | 2,148,378 | +5.22(+1.10%) |
Mar 30, 2023 | 477.78 | 480.44 | 475.84 | 476.31 | 1,594,460 | +0.73(+0.15%) |
Mar 29, 2023 | 474.10 | 476.13 | 470.90 | 475.58 | 1,695,038 | +3.84(+0.81%) |
Mar 28, 2023 | 477.40 | 478.81 | 470.42 | 471.74 | 1,452,130 | -6.25(-1.31%) |
Mar 27, 2023 | 481.93 | 484.42 | 477.30 | 477.99 | 1,499,197 | -1.99(-0.41%) |
Mar 24, 2023 | 471.90 | 480.66 | 471.53 | 479.98 | 1,688,932 | +7.28(+1.54%) |
Mar 23, 2023 | 475.54 | 478.02 | 469.34 | 472.70 | 1,615,782 | +0.23(+0.05%) |
Mar 22, 2023 | 474.35 | 481.29 | 472.30 | 472.47 | 1,340,606 | -3.23(-0.68%) |
Mar 21, 2023 | 477.78 | 477.78 | 470.98 | 475.69 | 1,716,502 | +1.51(+0.32%) |
Mar 20, 2023 | 472.93 | 475.64 | 470.72 | 474.18 | 1,675,728 | +2.17(+0.46%) |
Mar 17, 2023 | 473.97 | 474.77 | 466.64 | 472.01 | 4,085,442 | -0.25(-0.05%) |
Mar 16, 2023 | 469.96 | 473.07 | 467.85 | 472.26 | 2,043,175 | +1.60(+0.34%) |
Mar 15, 2023 | 466.64 | 471.98 | 463.76 | 470.67 | 2,296,718 | +3.62(+0.78%) |
Mar 14, 2023 | 460.75 | 470.18 | 458.39 | 467.04 | 2,498,876 | +9.61(+2.10%) |
Mar 13, 2023 | 452.39 | 461.97 | 452.39 | 457.43 | 1,856,450 | +0.83(+0.18%) |
Mar 10, 2023 | 464.19 | 465.62 | 453.92 | 456.59 | 2,190,642 | -8.12(-1.75%) |
Mar 09, 2023 | 472.43 | 474.87 | 463.84 | 464.71 | 1,679,777 | -6.32(-1.34%) |
Mar 08, 2023 | 468.09 | 471.85 | 466.28 | 471.03 | 1,597,275 | +0.86(+0.18%) |
Mar 07, 2023 | 471.09 | 479.92 | 470.02 | 470.17 | 2,742,808 | +2.01(+0.43%) |
Mar 06, 2023 | 461.81 | 473.72 | 460.84 | 468.16 | 3,201,456 | +7.58(+1.65%) |
Mar 03, 2023 | 460.17 | 461.30 | 450.96 | 460.59 | 5,524,836 | -10.11(-2.15%) |
Mar 02, 2023 | 462.62 | 472.38 | 460.88 | 470.69 | 2,455,539 | +6.80(+1.47%) |
Mar 01, 2023 | 466.25 | 467.68 | 460.35 | 463.89 | 1,812,837 | -5.34(-1.14%) |
Feb 28, 2023 | 470.61 | 473.79 | 468.84 | 469.23 | 1,978,521 | -2.76(-0.59%) |
Feb 27, 2023 | 477.34 | 477.78 | 470.68 | 471.99 | 1,548,994 | -1.53(-0.32%) |
Feb 24, 2023 | 473.49 | 475.21 | 469.73 | 473.52 | 1,638,194 | -4.39(-0.92%) |
Feb 23, 2023 | 483.40 | 483.45 | 472.80 | 477.91 | 1,595,564 | -4.12(-0.85%) |
Feb 22, 2023 | 488.36 | 489.85 | 481.27 | 482.03 | 1,371,500 | -4.22(-0.87%) |
Feb 21, 2023 | 485.36 | 488.43 | 481.22 | 486.25 | 1,869,512 | -5.56(-1.13%) |
Feb 17, 2023 | 488.70 | 492.03 | 486.34 | 491.81 | 1,383,242 | +3.28(+0.67%) |
Feb 16, 2023 | 488.06 | 494.96 | 488.05 | 488.54 | 1,501,117 | -6.96(-1.40%) |
Feb 15, 2023 | 487.21 | 495.63 | 485.86 | 495.49 | 1,467,888 | +7.81(+1.60%) |
Feb 14, 2023 | 489.42 | 492.17 | 483.23 | 487.68 | 1,296,817 | -3.13(-0.64%) |
Feb 13, 2023 | 486.25 | 491.14 | 485.87 | 490.81 | 1,498,889 | +6.26(+1.29%) |
Feb 10, 2023 | 483.12 | 485.10 | 480.08 | 484.55 | 1,585,812 | -0.62(-0.13%) |
Feb 09, 2023 | 489.69 | 493.44 | 483.03 | 485.17 | 1,564,124 | -3.08(-0.63%) |
Feb 08, 2023 | 495.50 | 496.37 | 486.07 | 488.25 | 2,125,868 | -12.33(-2.46%) |
Feb 07, 2023 | 496.18 | 502.00 | 491.73 | 500.58 | 1,988,651 | +0.91(+0.18%) |
Feb 06, 2023 | 498.56 | 501.25 | 496.45 | 499.67 | 1,795,011 | +0.77(+0.15%) |
Feb 03, 2023 | 503.10 | 505.45 | 496.68 | 498.90 | 1,902,903 | -8.36(-1.65%) |
Feb 02, 2023 | 508.10 | 513.68 | 504.56 | 507.27 | 2,356,108 | +6.22(+1.24%) |
Feb 01, 2023 | 491.76 | 503.50 | 488.29 | 501.05 | 2,134,524 | +6.55(+1.32%) |
Jan 31, 2023 | 486.85 | 494.76 | 485.65 | 494.50 | 1,988,049 | +7.60(+1.56%) |
Jan 30, 2023 | 484.08 | 489.14 | 484.08 | 486.89 | 1,917,692 | -0.01(-0.00%) |
Jan 27, 2023 | 483.49 | 492.52 | 481.65 | 486.90 | 2,102,529 | +4.83(+1.00%) |
Jan 26, 2023 | 477.14 | 482.43 | 475.75 | 482.07 | 1,628,971 | +7.18(+1.51%) |
Jan 25, 2023 | 473.43 | 475.92 | 468.72 | 474.90 | 1,374,006 | -1.19(-0.25%) |
Jan 24, 2023 | 476.03 | 477.53 | 471.15 | 476.09 | 1,559,224 | -0.48(-0.10%) |
Jan 23, 2023 | 464.32 | 479.12 | 462.05 | 476.57 | 2,799,906 | +12.09(+2.60%) |
Jan 20, 2023 | 458.49 | 464.68 | 454.18 | 464.48 | 2,675,762 | +10.27(+2.26%) |
Jan 19, 2023 | 460.73 | 462.01 | 452.83 | 454.20 | 1,982,546 | -9.66(-2.08%) |
Jan 18, 2023 | 469.02 | 472.90 | 462.94 | 463.86 | 1,992,375 | -7.06(-1.50%) |
Jan 17, 2023 | 469.33 | 474.51 | 468.59 | 470.92 | 1,590,985 | +1.47(+0.31%) |
Jan 13, 2023 | 465.23 | 469.78 | 463.40 | 469.45 | 1,453,233 | +2.73(+0.58%) |
Jan 12, 2023 | 469.20 | 469.21 | 463.16 | 466.72 | 1,682,336 | -1.82(-0.39%) |
Jan 11, 2023 | 464.69 | 468.74 | 463.51 | 468.54 | 1,626,994 | +2.82(+0.60%) |
Jan 10, 2023 | 461.60 | 466.39 | 460.00 | 465.73 | 1,703,828 | +2.56(+0.55%) |
Jan 09, 2023 | 467.21 | 471.02 | 462.57 | 463.16 | 2,464,281 | -3.99(-0.85%) |
Jan 06, 2023 | 448.00 | 468.65 | 447.17 | 467.15 | 5,348,698 | +31.62(+7.26%) |
Jan 05, 2023 | 439.74 | 441.57 | 434.98 | 435.53 | 2,234,572 | -6.16(-1.40%) |
Jan 04, 2023 | 442.29 | 444.55 | 437.85 | 441.69 | 2,167,082 | +3.17(+0.72%) |