Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 443.10 | 465.40 | 441.62 | 464.72 | 2,454,005 | +25.09(+5.71%) |
Mar 30, 2023 | 443.54 | 443.84 | 438.08 | 439.63 | 1,078,730 | +1.19(+0.27%) |
Mar 29, 2023 | 433.55 | 438.99 | 431.29 | 438.44 | 1,304,485 | +9.36(+2.18%) |
Mar 28, 2023 | 429.02 | 431.91 | 427.01 | 429.08 | 1,089,111 | -2.23(-0.52%) |
Mar 27, 2023 | 433.50 | 437.74 | 430.13 | 431.31 | 935,251 | -1.59(-0.37%) |
Mar 24, 2023 | 438.83 | 439.22 | 427.11 | 432.90 | 922,868 | -7.57(-1.72%) |
Mar 23, 2023 | 440.47 | 451.97 | 437.67 | 440.47 | 1,165,437 | +6.96(+1.61%) |
Mar 22, 2023 | 447.18 | 448.33 | 433.47 | 433.51 | 931,526 | -11.95(-2.68%) |
Mar 21, 2023 | 436.10 | 447.87 | 436.10 | 445.46 | 1,282,021 | +10.31(+2.37%) |
Mar 20, 2023 | 438.04 | 439.49 | 425.85 | 435.15 | 1,379,091 | -5.85(-1.33%) |
Mar 17, 2023 | 443.65 | 443.66 | 434.60 | 441.00 | 2,917,496 | -1.39(-0.31%) |
Mar 16, 2023 | 422.84 | 442.90 | 421.50 | 442.39 | 2,074,946 | +20.13(+4.77%) |
Mar 15, 2023 | 418.72 | 422.67 | 414.80 | 422.26 | 1,186,794 | -2.28(-0.54%) |
Mar 14, 2023 | 422.80 | 425.98 | 416.93 | 424.54 | 1,136,403 | +9.61(+2.32%) |
Mar 13, 2023 | 412.95 | 425.93 | 405.37 | 414.93 | 1,684,700 | -0.15(-0.04%) |
Mar 10, 2023 | 428.00 | 429.23 | 409.31 | 415.08 | 1,884,198 | -13.42(-3.13%) |
Mar 09, 2023 | 444.23 | 450.80 | 428.09 | 428.50 | 1,468,678 | -18.47(-4.13%) |
Mar 08, 2023 | 444.33 | 450.52 | 441.50 | 446.97 | 817,620 | +2.16(+0.49%) |
Mar 07, 2023 | 445.60 | 454.54 | 443.76 | 444.81 | 1,214,692 | -1.21(-0.27%) |
Mar 06, 2023 | 445.50 | 454.89 | 444.37 | 446.02 | 1,094,046 | +2.04(+0.46%) |
Mar 03, 2023 | 439.82 | 445.38 | 439.13 | 443.98 | 991,529 | +7.94(+1.82%) |
Mar 02, 2023 | 428.71 | 436.42 | 425.58 | 436.04 | 1,156,572 | +7.10(+1.66%) |
Mar 01, 2023 | 431.94 | 435.42 | 426.04 | 428.94 | 917,039 | -3.23(-0.75%) |
Feb 28, 2023 | 425.66 | 434.22 | 425.66 | 432.17 | 1,468,741 | +3.60(+0.84%) |
Feb 27, 2023 | 431.24 | 437.64 | 427.66 | 428.57 | 1,481,874 | +2.98(+0.70%) |
Feb 24, 2023 | 432.32 | 434.58 | 423.76 | 425.59 | 1,086,006 | -16.12(-3.65%) |
Feb 23, 2023 | 440.41 | 442.78 | 433.78 | 441.71 | 946,669 | +1.87(+0.43%) |
Feb 22, 2023 | 437.65 | 447.07 | 435.29 | 439.84 | 1,237,079 | +7.98(+1.85%) |
Feb 21, 2023 | 431.82 | 437.10 | 428.55 | 431.86 | 1,098,464 | -7.15(-1.63%) |
Feb 17, 2023 | 450.00 | 452.97 | 434.39 | 439.01 | 1,964,080 | -14.68(-3.24%) |
Feb 16, 2023 | 450.00 | 460.99 | 449.26 | 453.69 | 1,150,127 | -10.22(-2.20%) |
Feb 15, 2023 | 458.98 | 464.50 | 456.52 | 463.91 | 1,055,869 | +2.56(+0.55%) |
Feb 14, 2023 | 456.64 | 469.48 | 455.60 | 461.35 | 977,544 | +0.31(+0.07%) |
Feb 13, 2023 | 459.28 | 463.80 | 452.02 | 461.04 | 1,178,134 | +2.68(+0.58%) |
Feb 10, 2023 | 458.61 | 460.99 | 454.37 | 458.36 | 1,655,672 | -4.94(-1.07%) |
Feb 09, 2023 | 470.25 | 474.43 | 461.06 | 463.30 | 1,522,716 | -0.68(-0.15%) |
Feb 08, 2023 | 464.59 | 472.22 | 460.97 | 463.98 | 1,565,762 | +0.72(+0.16%) |
Feb 07, 2023 | 454.83 | 466.24 | 450.51 | 463.26 | 1,342,405 | +8.04(+1.77%) |
Feb 06, 2023 | 455.51 | 465.17 | 452.75 | 455.22 | 2,457,953 | -17.00(-3.60%) |
Feb 03, 2023 | 478.13 | 484.70 | 468.90 | 472.22 | 1,755,179 | -19.05(-3.88%) |
Feb 02, 2023 | 484.80 | 494.62 | 479.46 | 491.27 | 2,297,420 | +17.46(+3.69%) |
Feb 01, 2023 | 456.19 | 477.51 | 453.26 | 473.81 | 2,248,373 | +18.68(+4.10%) |
Jan 31, 2023 | 444.52 | 455.39 | 442.31 | 455.13 | 2,035,495 | +12.56(+2.84%) |
Jan 30, 2023 | 451.99 | 453.18 | 440.12 | 442.57 | 2,318,606 | -16.29(-3.55%) |
Jan 27, 2023 | 457.48 | 467.13 | 451.65 | 458.86 | 2,351,341 | -4.21(-0.91%) |
Jan 26, 2023 | 461.86 | 477.73 | 444.66 | 463.07 | 6,348,865 | +14.30(+3.19%) |
Jan 25, 2023 | 428.74 | 449.29 | 427.28 | 448.77 | 3,417,808 | +5.36(+1.21%) |
Jan 24, 2023 | 446.00 | 446.00 | 437.00 | 443.41 | 1,408,961 | +0.97(+0.22%) |
Jan 23, 2023 | 441.00 | 450.78 | 436.77 | 442.44 | 1,805,235 | +0.61(+0.14%) |
Jan 20, 2023 | 429.20 | 443.24 | 428.58 | 441.83 | 1,522,679 | +13.40(+3.13%) |
Jan 19, 2023 | 416.02 | 434.27 | 415.30 | 428.43 | 2,677,974 | +12.23(+2.94%) |
Jan 18, 2023 | 420.79 | 431.50 | 414.64 | 416.20 | 1,724,969 | -2.04(-0.49%) |
Jan 17, 2023 | 415.00 | 419.42 | 407.95 | 418.24 | 1,348,652 | +3.35(+0.81%) |
Jan 13, 2023 | 408.67 | 417.35 | 408.06 | 414.89 | 1,118,193 | +1.63(+0.39%) |
Jan 12, 2023 | 409.83 | 420.84 | 395.85 | 413.26 | 2,313,592 | +19.48(+4.95%) |
Jan 11, 2023 | 384.82 | 393.92 | 383.21 | 393.78 | 1,257,523 | +12.94(+3.40%) |
Jan 10, 2023 | 374.37 | 383.77 | 374.37 | 380.84 | 1,064,852 | +2.28(+0.60%) |
Jan 09, 2023 | 373.88 | 392.99 | 373.19 | 378.56 | 2,087,140 | +12.03(+3.28%) |
Jan 06, 2023 | 371.59 | 371.59 | 353.62 | 366.53 | 2,676,731 | +0.21(+0.06%) |
Jan 05, 2023 | 388.45 | 389.70 | 365.25 | 366.32 | 1,789,540 | -27.53(-6.99%) |
Jan 04, 2023 | 390.95 | 397.06 | 384.74 | 393.85 | 1,404,916 | +8.35(+2.17%) |