Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 522.05 | 527.44 | 519.83 | 524.51 | 1,176,155 | -1.23(-0.23%) |
Mar 30, 2023 | 518.07 | 527.12 | 516.43 | 525.73 | 2,077,494 | +15.44(+3.03%) |
Mar 29, 2023 | 489.30 | 515.64 | 487.04 | 510.29 | 2,094,043 | +30.35(+6.32%) |
Mar 28, 2023 | 490.15 | 491.29 | 473.70 | 479.94 | 1,478,754 | -10.58(-2.16%) |
Mar 27, 2023 | 502.88 | 504.40 | 489.44 | 490.52 | 1,118,665 | -6.22(-1.25%) |
Mar 24, 2023 | 509.55 | 511.93 | 493.50 | 496.75 | 1,411,470 | -21.30(-4.11%) |
Mar 23, 2023 | 508.94 | 526.92 | 507.89 | 518.05 | 1,554,132 | +17.11(+3.41%) |
Mar 22, 2023 | 501.62 | 519.44 | 500.48 | 500.94 | 1,226,381 | -1.05(-0.21%) |
Mar 21, 2023 | 511.47 | 516.04 | 492.83 | 501.99 | 1,038,975 | -5.87(-1.16%) |
Mar 20, 2023 | 505.10 | 510.10 | 500.39 | 507.86 | 763,133 | +4.88(+0.97%) |
Mar 17, 2023 | 509.74 | 514.40 | 498.47 | 502.98 | 1,721,055 | -6.76(-1.33%) |
Mar 16, 2023 | 477.83 | 510.46 | 475.37 | 509.74 | 1,795,162 | +27.84(+5.78%) |
Mar 15, 2023 | 481.14 | 483.81 | 468.97 | 481.89 | 1,227,505 | -6.86(-1.40%) |
Mar 14, 2023 | 480.00 | 494.41 | 479.50 | 488.75 | 1,325,951 | +18.51(+3.94%) |
Mar 13, 2023 | 462.43 | 476.82 | 460.41 | 470.24 | 956,323 | -1.80(-0.38%) |
Mar 10, 2023 | 487.44 | 489.03 | 466.82 | 472.04 | 1,197,314 | -11.30(-2.34%) |
Mar 09, 2023 | 484.49 | 496.67 | 481.34 | 483.33 | 1,347,018 | -3.08(-0.63%) |
Mar 08, 2023 | 475.26 | 488.46 | 474.90 | 486.41 | 1,068,614 | +13.55(+2.86%) |
Mar 07, 2023 | 479.88 | 482.34 | 469.96 | 472.87 | 951,190 | -5.48(-1.15%) |
Mar 06, 2023 | 487.75 | 492.34 | 475.94 | 478.35 | 987,067 | -6.34(-1.31%) |
Mar 03, 2023 | 481.99 | 486.21 | 473.26 | 484.69 | 1,708,747 | +1.65(+0.34%) |
Mar 02, 2023 | 472.21 | 487.09 | 467.56 | 483.04 | 885,618 | -0.93(-0.19%) |
Mar 01, 2023 | 483.01 | 490.37 | 480.32 | 483.97 | 867,890 | +4.84(+1.01%) |
Feb 28, 2023 | 475.73 | 486.47 | 472.43 | 479.13 | 1,106,136 | +3.25(+0.68%) |
Feb 27, 2023 | 482.79 | 483.96 | 474.35 | 475.87 | 801,871 | +4.04(+0.86%) |
Feb 24, 2023 | 470.50 | 476.98 | 466.97 | 471.83 | 1,050,217 | -6.68(-1.39%) |
Feb 23, 2023 | 483.78 | 485.93 | 466.74 | 478.50 | 1,244,732 | +8.02(+1.71%) |
Feb 22, 2023 | 474.29 | 478.36 | 467.59 | 470.48 | 1,056,181 | -1.03(-0.22%) |
Feb 21, 2023 | 481.09 | 485.03 | 470.30 | 471.51 | 1,263,695 | -17.12(-3.50%) |
Feb 17, 2023 | 492.16 | 492.16 | 480.60 | 488.64 | 1,404,049 | -5.59(-1.13%) |
Feb 16, 2023 | 500.95 | 507.50 | 493.25 | 494.23 | 1,104,598 | -18.69(-3.64%) |
Feb 15, 2023 | 499.53 | 513.27 | 496.81 | 512.92 | 866,333 | +4.02(+0.79%) |
Feb 14, 2023 | 495.79 | 513.51 | 492.00 | 508.90 | 962,382 | +5.84(+1.16%) |
Feb 13, 2023 | 501.05 | 503.73 | 495.19 | 503.06 | 901,993 | +5.22(+1.05%) |
Feb 10, 2023 | 503.72 | 506.57 | 491.37 | 497.85 | 1,051,301 | -10.37(-2.04%) |
Feb 09, 2023 | 520.51 | 525.45 | 505.10 | 508.22 | 1,087,150 | -2.36(-0.46%) |
Feb 08, 2023 | 521.51 | 525.73 | 507.25 | 510.57 | 1,159,516 | -15.11(-2.87%) |
Feb 07, 2023 | 514.50 | 528.98 | 509.52 | 525.69 | 1,272,091 | +12.12(+2.36%) |
Feb 06, 2023 | 514.51 | 522.49 | 510.91 | 513.57 | 1,022,672 | -8.18(-1.57%) |
Feb 03, 2023 | 521.80 | 532.30 | 519.02 | 521.75 | 1,286,646 | -11.62(-2.18%) |
Feb 02, 2023 | 531.40 | 541.08 | 522.35 | 533.38 | 2,047,507 | +10.63(+2.03%) |
Feb 01, 2023 | 491.63 | 526.47 | 491.43 | 522.75 | 2,521,846 | +29.73(+6.03%) |
Jan 31, 2023 | 473.91 | 493.12 | 473.20 | 493.02 | 1,838,795 | +21.17(+4.49%) |
Jan 30, 2023 | 469.61 | 476.93 | 466.70 | 471.85 | 1,582,578 | -4.19(-0.88%) |
Jan 27, 2023 | 481.08 | 490.88 | 475.73 | 476.04 | 1,736,177 | -14.66(-2.99%) |
Jan 26, 2023 | 477.88 | 491.60 | 467.29 | 490.70 | 2,500,177 | +9.22(+1.91%) |
Jan 25, 2023 | 465.50 | 484.43 | 460.38 | 481.48 | 1,782,957 | +0.89(+0.18%) |
Jan 24, 2023 | 478.34 | 484.75 | 477.02 | 480.60 | 983,680 | -3.23(-0.67%) |
Jan 23, 2023 | 468.07 | 491.77 | 465.70 | 483.83 | 1,677,573 | +18.02(+3.87%) |
Jan 20, 2023 | 452.59 | 465.96 | 450.35 | 465.81 | 1,278,078 | +18.35(+4.10%) |
Jan 19, 2023 | 455.75 | 458.18 | 447.22 | 447.46 | 1,103,393 | -12.81(-2.78%) |
Jan 18, 2023 | 470.42 | 476.62 | 459.91 | 460.28 | 1,211,036 | -4.04(-0.87%) |
Jan 17, 2023 | 463.25 | 466.96 | 456.83 | 464.32 | 961,049 | -2.64(-0.57%) |
Jan 13, 2023 | 455.75 | 468.09 | 455.75 | 466.96 | 1,219,873 | +3.58(+0.77%) |
Jan 12, 2023 | 463.33 | 468.79 | 446.98 | 463.38 | 1,450,456 | +5.66(+1.24%) |
Jan 11, 2023 | 441.36 | 457.87 | 439.26 | 457.72 | 1,563,284 | +5.61(+1.24%) |
Jan 10, 2023 | 441.73 | 452.31 | 440.83 | 452.11 | 1,081,832 | +6.09(+1.37%) |
Jan 09, 2023 | 444.81 | 456.84 | 438.32 | 446.02 | 1,428,142 | +7.06(+1.61%) |
Jan 06, 2023 | 423.06 | 441.00 | 414.40 | 438.96 | 1,502,471 | +27.81(+6.76%) |
Jan 05, 2023 | 409.73 | 418.57 | 406.76 | 411.15 | 997,515 | -5.32(-1.28%) |
Jan 04, 2023 | 415.67 | 422.20 | 410.57 | 416.48 | 1,067,210 | +8.05(+1.97%) |