Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 462.48 | 466.87 | 461.08 | 463.53 | 4,074,866 | +2.48(+0.54%) |
Mar 30, 2023 | 457.62 | 461.39 | 452.23 | 461.05 | 3,389,706 | +3.40(+0.74%) |
Mar 29, 2023 | 466.00 | 466.75 | 456.03 | 457.64 | 3,804,441 | -5.88(-1.27%) |
Mar 28, 2023 | 472.76 | 474.51 | 461.66 | 463.52 | 2,415,296 | -9.14(-1.93%) |
Mar 27, 2023 | 476.24 | 476.96 | 469.41 | 472.66 | 2,321,351 | +5.80(+1.24%) |
Mar 24, 2023 | 459.99 | 467.73 | 458.62 | 466.86 | 2,582,960 | +5.96(+1.29%) |
Mar 23, 2023 | 468.25 | 471.45 | 457.72 | 460.90 | 3,348,961 | -5.50(-1.18%) |
Mar 22, 2023 | 472.71 | 476.42 | 465.71 | 466.40 | 2,683,608 | -4.49(-0.95%) |
Mar 21, 2023 | 469.21 | 472.22 | 466.60 | 470.89 | 3,225,244 | +3.08(+0.66%) |
Mar 20, 2023 | 460.99 | 470.62 | 460.99 | 467.81 | 3,181,155 | +7.32(+1.59%) |
Mar 17, 2023 | 462.35 | 462.96 | 457.36 | 460.50 | 5,409,275 | -2.47(-0.53%) |
Mar 16, 2023 | 455.80 | 464.31 | 454.22 | 462.97 | 2,998,388 | +6.46(+1.42%) |
Mar 15, 2023 | 452.15 | 459.89 | 450.43 | 456.50 | 3,845,478 | +0.83(+0.18%) |
Mar 14, 2023 | 455.74 | 460.83 | 450.25 | 455.67 | 3,321,620 | +0.88(+0.19%) |
Mar 13, 2023 | 449.85 | 461.35 | 449.85 | 454.79 | 3,029,746 | +3.29(+0.73%) |
Mar 10, 2023 | 453.89 | 459.87 | 448.81 | 451.50 | 3,861,515 | -2.87(-0.63%) |
Mar 09, 2023 | 463.21 | 463.21 | 453.24 | 454.38 | 2,844,168 | -5.56(-1.21%) |
Mar 08, 2023 | 461.06 | 464.62 | 456.18 | 459.94 | 3,144,135 | -3.21(-0.69%) |
Mar 07, 2023 | 472.04 | 472.86 | 461.85 | 463.14 | 2,650,800 | -6.74(-1.44%) |
Mar 06, 2023 | 470.46 | 473.38 | 468.15 | 469.88 | 3,900,424 | +2.17(+0.46%) |
Mar 03, 2023 | 467.11 | 468.17 | 463.47 | 467.72 | 2,929,672 | +0.84(+0.18%) |
Mar 02, 2023 | 464.44 | 469.54 | 462.53 | 466.88 | 2,240,611 | +2.42(+0.52%) |
Mar 01, 2023 | 462.88 | 467.56 | 461.30 | 464.45 | 3,064,849 | -0.70(-0.15%) |
Feb 28, 2023 | 471.73 | 472.41 | 463.18 | 465.15 | 3,990,330 | -7.21(-1.53%) |
Feb 27, 2023 | 477.69 | 479.81 | 471.04 | 472.37 | 3,075,534 | -0.99(-0.21%) |
Feb 24, 2023 | 478.49 | 481.35 | 472.06 | 473.36 | 3,008,791 | -7.19(-1.50%) |
Feb 23, 2023 | 475.63 | 482.15 | 474.86 | 480.55 | 2,569,452 | +2.74(+0.57%) |
Feb 22, 2023 | 481.64 | 482.70 | 477.60 | 477.81 | 3,049,764 | -2.37(-0.49%) |
Feb 21, 2023 | 485.44 | 490.03 | 479.38 | 480.18 | 2,943,309 | -7.59(-1.56%) |
Feb 17, 2023 | 476.34 | 488.14 | 476.31 | 487.77 | 3,981,732 | +11.46(+2.41%) |
Feb 16, 2023 | 480.02 | 482.81 | 476.23 | 476.31 | 2,670,840 | -3.81(-0.79%) |
Feb 15, 2023 | 478.55 | 480.69 | 477.32 | 480.12 | 2,294,510 | -1.54(-0.32%) |
Feb 14, 2023 | 483.09 | 486.67 | 478.01 | 481.66 | 2,120,362 | -2.46(-0.51%) |
Feb 13, 2023 | 482.81 | 488.54 | 480.62 | 484.12 | 2,648,985 | +1.07(+0.22%) |
Feb 10, 2023 | 478.05 | 484.43 | 477.68 | 483.05 | 3,497,350 | +8.33(+1.75%) |
Feb 09, 2023 | 474.63 | 478.60 | 471.47 | 474.72 | 3,745,971 | +2.45(+0.52%) |
Feb 08, 2023 | 464.70 | 474.04 | 464.34 | 472.27 | 3,545,347 | +6.20(+1.33%) |
Feb 07, 2023 | 460.37 | 467.25 | 458.40 | 466.07 | 3,474,300 | +1.60(+0.35%) |
Feb 06, 2023 | 461.30 | 468.11 | 460.34 | 464.47 | 4,270,389 | +3.15(+0.68%) |
Feb 03, 2023 | 464.46 | 467.93 | 459.11 | 461.32 | 5,566,231 | +1.16(+0.25%) |
Feb 02, 2023 | 483.06 | 483.78 | 453.38 | 460.16 | 11,417,939 | -25.58(-5.27%) |
Feb 01, 2023 | 488.62 | 492.95 | 484.44 | 485.74 | 3,528,199 | -2.14(-0.44%) |
Jan 31, 2023 | 486.71 | 494.05 | 481.96 | 487.88 | 5,695,738 | +13.10(+2.76%) |
Jan 30, 2023 | 476.76 | 484.03 | 473.81 | 474.78 | 3,686,697 | -0.25(-0.05%) |
Jan 27, 2023 | 482.19 | 482.19 | 473.49 | 475.04 | 3,250,798 | -6.28(-1.31%) |
Jan 26, 2023 | 481.34 | 485.20 | 479.46 | 481.32 | 3,074,248 | -0.02(-0.00%) |
Jan 25, 2023 | 478.19 | 484.13 | 474.72 | 481.34 | 3,107,253 | +0.88(+0.18%) |
Jan 24, 2023 | 488.92 | 488.92 | 426.62 | 480.46 | 3,106,115 | +5.66(+1.19%) |
Jan 23, 2023 | 475.65 | 478.99 | 470.48 | 474.80 | 3,496,369 | -0.89(-0.19%) |
Jan 20, 2023 | 474.53 | 475.95 | 468.15 | 475.69 | 3,607,657 | +2.31(+0.49%) |
Jan 19, 2023 | 467.04 | 475.37 | 466.57 | 473.38 | 4,654,501 | +7.94(+1.71%) |
Jan 18, 2023 | 476.99 | 478.41 | 463.99 | 465.45 | 4,499,226 | -8.64(-1.82%) |
Jan 17, 2023 | 480.07 | 481.77 | 472.82 | 474.09 | 4,595,395 | -4.39(-0.92%) |
Jan 13, 2023 | 475.10 | 497.95 | 474.99 | 478.48 | 5,515,127 | -5.96(-1.23%) |
Jan 12, 2023 | 478.90 | 487.43 | 474.23 | 484.44 | 3,809,907 | +2.22(+0.46%) |
Jan 11, 2023 | 474.29 | 484.37 | 474.01 | 482.22 | 4,372,845 | +7.23(+1.52%) |
Jan 10, 2023 | 477.77 | 479.36 | 471.74 | 474.99 | 3,236,353 | -3.97(-0.83%) |
Jan 09, 2023 | 481.25 | 488.66 | 477.47 | 478.95 | 3,787,829 | +0.06(+0.01%) |
Jan 06, 2023 | 480.45 | 481.70 | 476.49 | 478.90 | 4,953,529 | +0.04(+0.01%) |
Jan 05, 2023 | 489.66 | 490.71 | 477.43 | 478.86 | 5,622,930 | -14.21(-2.88%) |
Jan 04, 2023 | 506.89 | 506.89 | 489.26 | 493.07 | 5,173,314 | -13.82(-2.73%) |