Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 538.75 | 546.47 | 538.09 | 545.67 | 769,427 | +9.30(+1.73%) |
Mar 30, 2023 | 527.81 | 538.30 | 526.04 | 536.37 | 658,771 | +10.04(+1.91%) |
Mar 29, 2023 | 533.00 | 534.74 | 525.62 | 526.33 | 718,609 | -5.46(-1.03%) |
Mar 28, 2023 | 520.52 | 532.04 | 520.52 | 531.79 | 609,983 | +11.34(+2.18%) |
Mar 27, 2023 | 516.46 | 522.66 | 514.37 | 520.45 | 469,409 | +6.47(+1.26%) |
Mar 24, 2023 | 514.80 | 516.27 | 507.17 | 513.98 | 473,541 | -1.76(-0.34%) |
Mar 23, 2023 | 510.82 | 517.60 | 508.63 | 515.74 | 540,969 | +5.74(+1.13%) |
Mar 22, 2023 | 515.65 | 519.48 | 509.77 | 510.00 | 699,161 | -5.91(-1.15%) |
Mar 21, 2023 | 514.20 | 522.28 | 513.27 | 515.91 | 672,370 | +5.68(+1.11%) |
Mar 20, 2023 | 507.33 | 511.32 | 502.55 | 510.23 | 997,086 | +3.77(+0.74%) |
Mar 17, 2023 | 511.05 | 511.14 | 501.04 | 506.46 | 1,234,522 | -7.38(-1.44%) |
Mar 16, 2023 | 522.23 | 525.01 | 512.02 | 513.84 | 754,639 | -10.34(-1.97%) |
Mar 15, 2023 | 513.28 | 524.51 | 511.01 | 524.18 | 812,513 | +5.76(+1.11%) |
Mar 14, 2023 | 520.78 | 525.00 | 513.18 | 518.42 | 718,118 | +4.74(+0.92%) |
Mar 13, 2023 | 516.29 | 521.86 | 510.76 | 513.68 | 774,548 | -7.50(-1.44%) |
Mar 10, 2023 | 522.13 | 533.24 | 514.35 | 521.18 | 1,445,986 | +1.25(+0.24%) |
Mar 09, 2023 | 526.04 | 533.54 | 519.50 | 519.93 | 1,152,436 | -4.17(-0.80%) |
Mar 08, 2023 | 525.93 | 527.35 | 517.77 | 524.10 | 634,942 | -1.94(-0.37%) |
Mar 07, 2023 | 524.98 | 528.57 | 523.51 | 526.04 | 668,660 | +2.64(+0.50%) |
Mar 06, 2023 | 522.37 | 527.93 | 521.63 | 523.40 | 640,744 | +1.34(+0.26%) |
Mar 03, 2023 | 520.14 | 523.72 | 518.20 | 522.06 | 573,277 | +0.94(+0.18%) |
Mar 02, 2023 | 514.79 | 522.21 | 511.02 | 521.12 | 446,880 | +5.10(+0.99%) |
Mar 01, 2023 | 516.00 | 518.89 | 511.21 | 516.02 | 458,091 | -2.78(-0.54%) |
Feb 28, 2023 | 521.98 | 527.07 | 517.62 | 518.80 | 514,071 | -4.35(-0.83%) |
Feb 27, 2023 | 523.85 | 529.50 | 521.92 | 523.15 | 445,764 | +3.16(+0.61%) |
Feb 24, 2023 | 525.61 | 527.51 | 517.05 | 519.99 | 728,362 | -11.48(-2.16%) |
Feb 23, 2023 | 532.00 | 537.52 | 528.49 | 531.47 | 537,151 | +0.36(+0.07%) |
Feb 22, 2023 | 525.00 | 532.18 | 524.79 | 531.11 | 432,452 | +6.17(+1.18%) |
Feb 21, 2023 | 524.24 | 528.38 | 523.64 | 524.94 | 383,119 | -5.06(-0.95%) |
Feb 17, 2023 | 531.35 | 533.68 | 528.39 | 530.00 | 419,766 | -1.56(-0.29%) |
Feb 16, 2023 | 523.96 | 532.00 | 521.36 | 531.56 | 522,905 | +5.00(+0.95%) |
Feb 15, 2023 | 520.67 | 527.90 | 520.25 | 526.56 | 380,147 | +1.91(+0.36%) |
Feb 14, 2023 | 520.81 | 527.10 | 520.35 | 524.65 | 399,425 | +4.47(+0.86%) |
Feb 13, 2023 | 518.99 | 521.53 | 515.61 | 520.18 | 422,200 | +4.43(+0.86%) |
Feb 10, 2023 | 517.40 | 519.19 | 512.11 | 515.75 | 711,232 | -6.33(-1.21%) |
Feb 09, 2023 | 528.06 | 531.69 | 521.80 | 522.08 | 629,410 | -1.14(-0.22%) |
Feb 08, 2023 | 520.80 | 524.65 | 520.00 | 523.22 | 351,860 | -1.74(-0.33%) |
Feb 07, 2023 | 517.00 | 526.08 | 512.92 | 524.96 | 542,447 | +6.96(+1.34%) |
Feb 06, 2023 | 518.20 | 522.41 | 515.74 | 518.00 | 370,435 | -2.76(-0.53%) |
Feb 03, 2023 | 518.32 | 521.98 | 516.02 | 520.76 | 337,119 | -0.07(-0.01%) |
Feb 02, 2023 | 525.63 | 528.64 | 517.05 | 520.83 | 545,915 | -2.76(-0.53%) |
Feb 01, 2023 | 511.90 | 525.89 | 511.25 | 523.59 | 531,489 | +9.63(+1.87%) |
Jan 31, 2023 | 509.11 | 514.25 | 508.13 | 513.96 | 503,252 | +5.99(+1.18%) |
Jan 30, 2023 | 505.61 | 512.69 | 505.41 | 507.97 | 568,007 | +2.30(+0.45%) |
Jan 27, 2023 | 508.99 | 511.00 | 505.19 | 505.67 | 439,773 | -1.15(-0.23%) |
Jan 26, 2023 | 505.80 | 509.05 | 502.06 | 506.82 | 388,845 | +4.19(+0.83%) |
Jan 25, 2023 | 500.22 | 502.83 | 493.78 | 502.63 | 298,991 | +1.10(+0.22%) |
Jan 24, 2023 | 498.40 | 503.04 | 495.92 | 501.53 | 555,127 | +1.06(+0.21%) |
Jan 23, 2023 | 494.20 | 500.95 | 491.60 | 500.47 | 417,893 | +9.22(+1.88%) |
Jan 20, 2023 | 488.28 | 495.94 | 486.32 | 491.25 | 589,696 | +3.13(+0.64%) |
Jan 19, 2023 | 496.50 | 499.81 | 486.02 | 488.12 | 628,638 | -11.96(-2.39%) |
Jan 18, 2023 | 495.68 | 501.44 | 495.68 | 500.08 | 544,302 | +5.49(+1.11%) |
Jan 17, 2023 | 490.83 | 495.00 | 488.68 | 494.59 | 467,722 | +3.60(+0.73%) |
Jan 13, 2023 | 490.42 | 495.39 | 489.13 | 490.99 | 406,484 | -0.84(-0.17%) |
Jan 12, 2023 | 493.10 | 495.89 | 488.92 | 491.83 | 446,440 | -1.72(-0.35%) |
Jan 11, 2023 | 490.00 | 495.52 | 488.68 | 493.55 | 519,008 | +4.93(+1.01%) |
Jan 10, 2023 | 483.85 | 489.58 | 482.01 | 488.62 | 396,174 | +3.86(+0.80%) |
Jan 09, 2023 | 484.27 | 490.88 | 480.41 | 484.76 | 470,684 | -1.43(-0.29%) |
Jan 06, 2023 | 478.99 | 489.28 | 478.89 | 486.19 | 779,111 | -2.75(-0.56%) |
Jan 05, 2023 | 482.47 | 490.98 | 479.56 | 488.94 | 701,753 | +5.42(+1.12%) |
Jan 04, 2023 | 476.31 | 483.61 | 471.33 | 483.52 | 716,846 | +11.89(+2.52%) |