Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 496.86 | 500.48 | 494.69 | 500.08 | 507,477 | +6.53(+1.32%) |
Mar 30, 2023 | 494.30 | 496.68 | 490.95 | 493.55 | 314,640 | +5.93(+1.22%) |
Mar 29, 2023 | 495.20 | 495.56 | 485.30 | 487.62 | 298,127 | -0.52(-0.11%) |
Mar 28, 2023 | 486.11 | 494.97 | 484.39 | 488.14 | 252,166 | -0.91(-0.19%) |
Mar 27, 2023 | 488.15 | 493.46 | 485.64 | 489.05 | 256,937 | +3.54(+0.73%) |
Mar 24, 2023 | 478.98 | 485.71 | 471.61 | 485.51 | 268,172 | +6.77(+1.41%) |
Mar 23, 2023 | 481.61 | 492.46 | 473.21 | 478.74 | 358,000 | +3.71(+0.78%) |
Mar 22, 2023 | 493.04 | 493.04 | 474.74 | 475.03 | 427,739 | -20.32(-4.10%) |
Mar 21, 2023 | 486.29 | 496.69 | 486.29 | 495.35 | 386,297 | +12.09(+2.50%) |
Mar 20, 2023 | 472.30 | 484.05 | 468.37 | 483.26 | 291,729 | +11.90(+2.52%) |
Mar 17, 2023 | 474.58 | 477.52 | 465.99 | 471.36 | 731,245 | -2.75(-0.58%) |
Mar 16, 2023 | 462.32 | 477.45 | 462.32 | 474.11 | 386,574 | +9.14(+1.97%) |
Mar 15, 2023 | 462.80 | 466.96 | 453.15 | 464.97 | 401,597 | -6.45(-1.37%) |
Mar 14, 2023 | 469.04 | 476.47 | 464.12 | 471.42 | 474,733 | +10.50(+2.28%) |
Mar 13, 2023 | 452.84 | 468.26 | 447.56 | 460.92 | 509,854 | +6.06(+1.33%) |
Mar 10, 2023 | 471.50 | 471.50 | 452.76 | 454.86 | 456,301 | -17.42(-3.69%) |
Mar 09, 2023 | 484.40 | 488.65 | 471.15 | 472.28 | 534,297 | -9.94(-2.06%) |
Mar 08, 2023 | 477.97 | 482.50 | 474.09 | 482.22 | 336,026 | +8.23(+1.74%) |
Mar 07, 2023 | 487.68 | 488.62 | 473.40 | 473.99 | 267,798 | -12.17(-2.50%) |
Mar 06, 2023 | 488.18 | 493.55 | 484.25 | 486.16 | 255,550 | -1.84(-0.38%) |
Mar 03, 2023 | 477.75 | 488.95 | 476.21 | 488.00 | 366,294 | +11.87(+2.49%) |
Mar 02, 2023 | 464.80 | 477.32 | 464.80 | 476.13 | 241,550 | +7.03(+1.50%) |
Mar 01, 2023 | 470.86 | 472.67 | 465.40 | 469.10 | 275,039 | -4.14(-0.87%) |
Feb 28, 2023 | 465.28 | 477.13 | 465.28 | 473.24 | 365,749 | +5.06(+1.08%) |
Feb 27, 2023 | 474.67 | 476.19 | 466.26 | 468.18 | 277,538 | +0.01(+0.00%) |
Feb 24, 2023 | 467.67 | 470.68 | 462.29 | 468.17 | 319,388 | -10.18(-2.13%) |
Feb 23, 2023 | 478.46 | 481.77 | 472.48 | 478.35 | 462,011 | +2.06(+0.43%) |
Feb 22, 2023 | 479.17 | 480.32 | 468.23 | 476.29 | 387,078 | -1.88(-0.39%) |
Feb 21, 2023 | 486.63 | 489.25 | 476.40 | 478.17 | 461,054 | -18.29(-3.68%) |
Feb 17, 2023 | 503.76 | 503.76 | 490.75 | 496.46 | 472,557 | -9.94(-1.96%) |
Feb 16, 2023 | 501.14 | 515.79 | 501.14 | 506.40 | 511,282 | -8.19(-1.59%) |
Feb 15, 2023 | 500.59 | 514.64 | 499.51 | 514.59 | 442,187 | +10.94(+2.17%) |
Feb 14, 2023 | 496.00 | 506.88 | 493.07 | 503.65 | 458,530 | +6.97(+1.40%) |
Feb 13, 2023 | 490.27 | 497.19 | 488.95 | 496.68 | 367,760 | +10.95(+2.25%) |
Feb 10, 2023 | 484.10 | 488.89 | 481.02 | 485.73 | 354,651 | -0.72(-0.15%) |
Feb 09, 2023 | 500.84 | 505.77 | 484.89 | 486.45 | 538,123 | -10.98(-2.21%) |
Feb 08, 2023 | 500.00 | 504.77 | 492.97 | 497.43 | 540,137 | -10.25(-2.02%) |
Feb 07, 2023 | 485.90 | 510.40 | 481.64 | 507.68 | 828,620 | +22.15(+4.56%) |
Feb 06, 2023 | 491.20 | 497.85 | 462.60 | 485.53 | 997,021 | +3.12(+0.65%) |
Feb 03, 2023 | 497.38 | 497.38 | 478.21 | 482.41 | 817,342 | -21.81(-4.33%) |
Feb 02, 2023 | 488.21 | 504.47 | 486.04 | 504.22 | 866,053 | +21.02(+4.35%) |
Feb 01, 2023 | 482.01 | 489.37 | 478.01 | 483.20 | 1,174,155 | +2.70(+0.56%) |
Jan 31, 2023 | 483.00 | 486.22 | 477.36 | 480.50 | 556,381 | -2.45(-0.51%) |
Jan 30, 2023 | 483.88 | 489.02 | 480.93 | 482.95 | 414,159 | -4.05(-0.83%) |
Jan 27, 2023 | 483.45 | 488.27 | 479.75 | 487.00 | 435,680 | +0.00(+0.00%) |
Jan 26, 2023 | 490.44 | 492.97 | 480.27 | 487.00 | 714,921 | +1.82(+0.38%) |
Jan 25, 2023 | 481.09 | 485.84 | 473.58 | 485.18 | 531,831 | -1.52(-0.31%) |
Jan 24, 2023 | 492.37 | 493.88 | 484.39 | 486.70 | 420,893 | -9.44(-1.90%) |
Jan 23, 2023 | 486.77 | 497.48 | 485.74 | 496.14 | 544,044 | +7.26(+1.49%) |
Jan 20, 2023 | 475.48 | 491.06 | 472.26 | 488.88 | 562,541 | +13.75(+2.89%) |
Jan 19, 2023 | 475.50 | 479.74 | 468.18 | 475.13 | 338,195 | -6.19(-1.29%) |
Jan 18, 2023 | 485.83 | 494.40 | 480.33 | 481.32 | 525,071 | +1.13(+0.24%) |
Jan 17, 2023 | 473.02 | 483.62 | 469.40 | 480.19 | 436,681 | +1.11(+0.23%) |
Jan 13, 2023 | 466.69 | 480.74 | 464.30 | 479.08 | 484,138 | +9.37(+1.99%) |
Jan 12, 2023 | 461.33 | 470.72 | 454.51 | 469.71 | 376,676 | +6.69(+1.44%) |
Jan 11, 2023 | 472.58 | 482.31 | 461.07 | 463.02 | 766,644 | -6.09(-1.30%) |
Jan 10, 2023 | 442.80 | 469.33 | 442.80 | 469.11 | 645,665 | +21.03(+4.69%) |
Jan 09, 2023 | 451.02 | 459.49 | 444.35 | 448.08 | 892,222 | +0.31(+0.07%) |
Jan 06, 2023 | 426.00 | 448.99 | 412.31 | 447.77 | 1,239,228 | +28.57(+6.82%) |
Jan 05, 2023 | 416.24 | 421.71 | 410.40 | 419.20 | 550,991 | -3.23(-0.76%) |
Jan 04, 2023 | 415.17 | 424.86 | 414.53 | 422.43 | 442,208 | +16.42(+4.04%) |