Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 521.08 | 526.46 | 518.86 | 523.53 | 1,178,354 | -1.22(-0.23%) |
Mar 30, 2023 | 517.10 | 526.13 | 515.47 | 524.75 | 2,081,378 | +15.42(+3.03%) |
Mar 29, 2023 | 488.39 | 514.67 | 486.13 | 509.34 | 2,097,958 | +30.29(+6.32%) |
Mar 28, 2023 | 489.24 | 490.38 | 472.82 | 479.05 | 1,481,519 | -10.56(-2.16%) |
Mar 27, 2023 | 501.94 | 503.46 | 488.53 | 489.61 | 1,120,756 | -6.21(-1.25%) |
Mar 24, 2023 | 508.60 | 510.98 | 492.58 | 495.82 | 1,414,109 | -21.26(-4.11%) |
Mar 23, 2023 | 507.99 | 525.94 | 506.95 | 517.08 | 1,557,038 | +17.08(+3.41%) |
Mar 22, 2023 | 500.69 | 518.47 | 499.54 | 500.00 | 1,228,674 | -1.05(-0.21%) |
Mar 21, 2023 | 510.51 | 515.08 | 491.91 | 501.05 | 1,040,918 | -5.86(-1.16%) |
Mar 20, 2023 | 504.15 | 509.15 | 499.45 | 506.91 | 764,560 | +4.87(+0.97%) |
Mar 17, 2023 | 508.78 | 513.44 | 497.54 | 502.04 | 1,724,273 | -6.75(-1.33%) |
Mar 16, 2023 | 476.94 | 509.50 | 474.48 | 508.78 | 1,798,518 | +27.79(+5.78%) |
Mar 15, 2023 | 480.24 | 482.91 | 468.09 | 480.99 | 1,229,800 | -6.84(-1.40%) |
Mar 14, 2023 | 479.11 | 493.49 | 478.60 | 487.84 | 1,328,430 | +18.47(+3.94%) |
Mar 13, 2023 | 461.56 | 475.93 | 459.55 | 469.37 | 958,111 | -1.79(-0.38%) |
Mar 10, 2023 | 486.53 | 488.12 | 465.95 | 471.16 | 1,199,552 | -11.28(-2.34%) |
Mar 09, 2023 | 483.58 | 495.74 | 480.44 | 482.43 | 1,349,537 | -3.07(-0.63%) |
Mar 08, 2023 | 474.37 | 487.55 | 474.01 | 485.50 | 1,070,611 | +13.52(+2.86%) |
Mar 07, 2023 | 478.98 | 481.44 | 469.08 | 471.98 | 952,969 | -5.47(-1.15%) |
Mar 06, 2023 | 486.84 | 491.42 | 475.05 | 477.45 | 988,913 | -6.33(-1.31%) |
Mar 03, 2023 | 481.10 | 485.31 | 472.38 | 483.78 | 1,711,942 | +1.64(+0.34%) |
Mar 02, 2023 | 471.33 | 486.18 | 466.69 | 482.14 | 887,274 | -0.93(-0.19%) |
Mar 01, 2023 | 482.11 | 489.46 | 479.42 | 483.06 | 869,513 | +4.83(+1.01%) |
Feb 28, 2023 | 474.84 | 485.56 | 471.55 | 478.23 | 1,108,204 | +3.25(+0.68%) |
Feb 27, 2023 | 481.89 | 483.06 | 473.47 | 474.98 | 803,370 | +4.03(+0.86%) |
Feb 24, 2023 | 469.62 | 476.09 | 466.10 | 470.95 | 1,052,181 | -6.66(-1.39%) |
Feb 23, 2023 | 482.88 | 485.03 | 465.87 | 477.61 | 1,247,060 | +8.01(+1.71%) |
Feb 22, 2023 | 473.40 | 477.46 | 466.72 | 469.60 | 1,058,156 | -1.03(-0.22%) |
Feb 21, 2023 | 480.19 | 484.13 | 469.43 | 470.63 | 1,266,058 | -17.09(-3.50%) |
Feb 17, 2023 | 491.24 | 491.24 | 479.71 | 487.73 | 1,406,674 | -5.58(-1.13%) |
Feb 16, 2023 | 500.02 | 506.55 | 492.33 | 493.31 | 1,106,663 | -18.66(-3.64%) |
Feb 15, 2023 | 498.60 | 512.32 | 495.88 | 511.96 | 867,953 | +4.02(+0.79%) |
Feb 14, 2023 | 494.86 | 512.55 | 491.08 | 507.95 | 964,181 | +5.82(+1.16%) |
Feb 13, 2023 | 500.12 | 502.79 | 494.27 | 502.12 | 903,680 | +5.20(+1.05%) |
Feb 10, 2023 | 502.78 | 505.63 | 490.45 | 496.92 | 1,053,267 | -10.35(-2.04%) |
Feb 09, 2023 | 519.54 | 524.47 | 504.16 | 507.27 | 1,089,183 | -2.35(-0.46%) |
Feb 08, 2023 | 520.53 | 524.75 | 506.31 | 509.62 | 1,161,684 | -15.09(-2.87%) |
Feb 07, 2023 | 513.54 | 527.99 | 508.57 | 524.71 | 1,274,469 | +12.09(+2.36%) |
Feb 06, 2023 | 513.55 | 521.52 | 509.96 | 512.61 | 1,024,584 | -8.17(-1.57%) |
Feb 03, 2023 | 520.83 | 531.31 | 518.05 | 520.78 | 1,289,052 | -11.60(-2.18%) |
Feb 02, 2023 | 530.41 | 540.07 | 521.37 | 532.38 | 2,051,335 | +10.61(+2.03%) |
Feb 01, 2023 | 490.71 | 525.48 | 490.51 | 521.77 | 2,526,561 | +29.68(+6.03%) |
Jan 31, 2023 | 473.03 | 492.19 | 472.32 | 492.10 | 1,842,233 | +21.13(+4.49%) |
Jan 30, 2023 | 468.74 | 476.04 | 465.83 | 470.97 | 1,585,537 | -4.18(-0.88%) |
Jan 27, 2023 | 480.18 | 489.96 | 474.85 | 475.15 | 1,739,423 | -14.63(-2.99%) |
Jan 26, 2023 | 476.99 | 490.68 | 466.42 | 489.78 | 2,504,851 | +9.20(+1.91%) |
Jan 25, 2023 | 464.63 | 483.52 | 459.53 | 480.58 | 1,786,291 | +0.89(+0.18%) |
Jan 24, 2023 | 477.44 | 483.85 | 476.13 | 479.70 | 985,520 | -3.23(-0.67%) |
Jan 23, 2023 | 467.20 | 490.86 | 464.83 | 482.93 | 1,680,710 | +17.99(+3.87%) |
Jan 20, 2023 | 451.74 | 465.10 | 449.51 | 464.94 | 1,280,467 | +18.31(+4.10%) |
Jan 19, 2023 | 454.90 | 457.33 | 446.39 | 446.63 | 1,105,456 | -12.79(-2.78%) |
Jan 18, 2023 | 469.54 | 475.73 | 459.05 | 459.42 | 1,213,300 | -4.03(-0.87%) |
Jan 17, 2023 | 462.39 | 466.09 | 455.97 | 463.45 | 962,846 | -2.64(-0.57%) |
Jan 13, 2023 | 454.90 | 467.22 | 454.90 | 466.09 | 1,222,154 | +3.57(+0.77%) |
Jan 12, 2023 | 462.47 | 467.92 | 446.14 | 462.52 | 1,453,168 | +5.65(+1.24%) |
Jan 11, 2023 | 440.54 | 457.02 | 438.44 | 456.87 | 1,566,206 | +5.60(+1.24%) |
Jan 10, 2023 | 440.91 | 451.46 | 440.00 | 451.27 | 1,083,854 | +6.08(+1.37%) |
Jan 09, 2023 | 443.98 | 455.98 | 437.50 | 445.19 | 1,430,812 | +7.05(+1.61%) |
Jan 06, 2023 | 422.27 | 440.18 | 413.63 | 438.14 | 1,505,280 | +27.76(+6.76%) |
Jan 05, 2023 | 408.97 | 417.79 | 406.00 | 410.38 | 999,380 | -5.31(-1.28%) |
Jan 04, 2023 | 414.89 | 421.42 | 409.80 | 415.70 | 1,069,205 | +8.03(+1.97%) |