Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 490.74 | 499.00 | 488.46 | 496.74 | 467,679 | +2.73(+0.55%) |
Mar 30, 2023 | 495.26 | 500.75 | 487.21 | 494.01 | 396,818 | +7.82(+1.61%) |
Mar 29, 2023 | 480.92 | 490.87 | 474.90 | 486.19 | 390,236 | +15.72(+3.34%) |
Mar 28, 2023 | 477.47 | 480.60 | 458.17 | 470.48 | 568,294 | -7.71(-1.61%) |
Mar 27, 2023 | 485.88 | 487.07 | 470.75 | 478.19 | 373,273 | -2.55(-0.53%) |
Mar 24, 2023 | 500.67 | 501.38 | 474.50 | 480.74 | 667,924 | -24.86(-4.92%) |
Mar 23, 2023 | 495.70 | 512.85 | 492.20 | 505.59 | 470,781 | +20.49(+4.22%) |
Mar 22, 2023 | 494.92 | 505.80 | 484.02 | 485.10 | 653,420 | -8.55(-1.73%) |
Mar 21, 2023 | 496.41 | 500.77 | 487.71 | 493.65 | 500,738 | +4.06(+0.83%) |
Mar 20, 2023 | 485.14 | 493.28 | 477.64 | 489.59 | 382,973 | +5.97(+1.24%) |
Mar 17, 2023 | 495.93 | 498.98 | 479.47 | 483.62 | 695,571 | -9.57(-1.94%) |
Mar 16, 2023 | 473.36 | 496.18 | 466.78 | 493.19 | 713,333 | +21.16(+4.48%) |
Mar 15, 2023 | 481.31 | 485.46 | 461.44 | 472.03 | 626,284 | -16.95(-3.47%) |
Mar 14, 2023 | 493.15 | 498.66 | 479.43 | 488.98 | 630,948 | +7.35(+1.53%) |
Mar 13, 2023 | 465.01 | 489.58 | 459.43 | 481.63 | 594,053 | +7.28(+1.53%) |
Mar 10, 2023 | 492.74 | 492.74 | 471.15 | 474.35 | 364,085 | -13.59(-2.78%) |
Mar 09, 2023 | 500.35 | 511.73 | 487.20 | 487.94 | 476,866 | -11.98(-2.40%) |
Mar 08, 2023 | 490.63 | 502.36 | 489.06 | 499.92 | 306,695 | +11.85(+2.43%) |
Mar 07, 2023 | 491.21 | 498.46 | 485.67 | 488.06 | 207,221 | -4.37(-0.89%) |
Mar 06, 2023 | 503.03 | 510.93 | 490.83 | 492.43 | 350,829 | -8.73(-1.74%) |
Mar 03, 2023 | 489.84 | 503.46 | 488.06 | 501.17 | 329,952 | +12.17(+2.49%) |
Mar 02, 2023 | 474.43 | 490.83 | 467.95 | 489.00 | 264,958 | +7.14(+1.48%) |
Mar 01, 2023 | 481.76 | 489.14 | 478.04 | 481.86 | 284,262 | +2.22(+0.46%) |
Feb 28, 2023 | 478.61 | 489.17 | 476.70 | 479.64 | 382,992 | -1.95(-0.41%) |
Feb 27, 2023 | 484.87 | 487.31 | 480.33 | 481.59 | 346,147 | +3.17(+0.66%) |
Feb 24, 2023 | 481.30 | 484.24 | 475.27 | 478.42 | 376,105 | -11.73(-2.39%) |
Feb 23, 2023 | 498.06 | 501.30 | 473.21 | 490.14 | 667,533 | +12.07(+2.53%) |
Feb 22, 2023 | 480.34 | 484.67 | 470.18 | 478.07 | 387,526 | +0.78(+0.16%) |
Feb 21, 2023 | 487.71 | 496.21 | 475.45 | 477.29 | 651,923 | -19.98(-4.02%) |
Feb 17, 2023 | 507.21 | 509.11 | 493.72 | 497.26 | 493,672 | -11.17(-2.20%) |
Feb 16, 2023 | 513.33 | 519.83 | 505.59 | 508.44 | 488,823 | -16.56(-3.15%) |
Feb 15, 2023 | 511.16 | 525.55 | 509.13 | 525.00 | 458,214 | +9.44(+1.83%) |
Feb 14, 2023 | 488.75 | 517.84 | 486.43 | 515.56 | 667,330 | +18.96(+3.82%) |
Feb 13, 2023 | 488.02 | 498.54 | 481.38 | 496.60 | 627,053 | +9.31(+1.91%) |
Feb 10, 2023 | 503.71 | 503.89 | 484.23 | 487.29 | 585,947 | -18.23(-3.61%) |
Feb 09, 2023 | 484.97 | 524.86 | 484.97 | 505.52 | 1,802,043 | +46.97(+10.24%) |
Feb 08, 2023 | 455.58 | 466.91 | 453.00 | 458.55 | 733,971 | -4.57(-0.99%) |
Feb 07, 2023 | 447.31 | 466.51 | 445.15 | 463.13 | 604,364 | +17.77(+3.99%) |
Feb 06, 2023 | 442.55 | 458.74 | 440.73 | 445.36 | 477,759 | -6.56(-1.45%) |
Feb 03, 2023 | 455.97 | 468.76 | 449.25 | 451.92 | 711,035 | -17.49(-3.73%) |
Feb 02, 2023 | 456.96 | 474.98 | 456.96 | 469.40 | 614,339 | +16.03(+3.54%) |
Feb 01, 2023 | 422.45 | 460.25 | 422.34 | 453.37 | 3,174,588 | +30.91(+7.32%) |
Jan 31, 2023 | 403.87 | 422.69 | 401.80 | 422.46 | 471,027 | +18.76(+4.65%) |
Jan 30, 2023 | 412.45 | 414.27 | 402.25 | 403.70 | 641,180 | -17.28(-4.11%) |
Jan 27, 2023 | 424.52 | 428.62 | 418.07 | 420.99 | 488,919 | -7.36(-1.72%) |
Jan 26, 2023 | 427.31 | 432.23 | 416.73 | 428.34 | 298,582 | +7.74(+1.84%) |
Jan 25, 2023 | 403.87 | 422.10 | 398.28 | 420.61 | 354,096 | +5.51(+1.33%) |
Jan 24, 2023 | 421.83 | 430.62 | 411.53 | 415.10 | 450,131 | -9.29(-2.19%) |
Jan 23, 2023 | 400.11 | 425.47 | 395.23 | 424.39 | 800,162 | +30.44(+7.73%) |
Jan 20, 2023 | 386.63 | 394.12 | 379.60 | 393.96 | 362,360 | +14.35(+3.78%) |
Jan 19, 2023 | 387.83 | 389.46 | 375.45 | 379.61 | 656,822 | -14.42(-3.66%) |
Jan 18, 2023 | 401.89 | 405.64 | 393.40 | 394.03 | 310,378 | -3.79(-0.95%) |
Jan 17, 2023 | 392.12 | 399.89 | 392.12 | 397.82 | 483,113 | +3.19(+0.81%) |
Jan 13, 2023 | 388.98 | 394.91 | 387.58 | 394.63 | 210,983 | -1.17(-0.30%) |
Jan 12, 2023 | 394.18 | 400.64 | 383.39 | 395.80 | 462,026 | +2.25(+0.57%) |
Jan 11, 2023 | 386.62 | 394.08 | 384.79 | 393.55 | 490,925 | +9.11(+2.37%) |
Jan 10, 2023 | 379.74 | 387.66 | 377.68 | 384.44 | 395,522 | +4.67(+1.23%) |
Jan 09, 2023 | 373.38 | 387.74 | 368.90 | 379.77 | 621,015 | +15.86(+4.36%) |
Jan 06, 2023 | 347.59 | 367.06 | 342.38 | 363.92 | 555,249 | +20.19(+5.88%) |
Jan 05, 2023 | 348.80 | 354.00 | 343.00 | 343.73 | 633,153 | -10.67(-3.01%) |
Jan 04, 2023 | 345.33 | 357.63 | 345.17 | 354.39 | 597,580 | +14.74(+4.34%) |