Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 547.43 | 553.65 | 544.09 | 553.55 | 350,920 | +10.85(+2.00%) |
Mar 30, 2023 | 550.44 | 550.44 | 539.43 | 542.70 | 331,775 | -2.19(-0.40%) |
Mar 29, 2023 | 543.52 | 546.00 | 537.50 | 544.89 | 279,428 | +7.94(+1.48%) |
Mar 28, 2023 | 534.34 | 537.19 | 528.86 | 536.95 | 224,679 | +2.52(+0.47%) |
Mar 27, 2023 | 542.38 | 542.38 | 532.99 | 534.42 | 417,799 | -2.72(-0.51%) |
Mar 24, 2023 | 535.81 | 539.02 | 530.39 | 537.14 | 326,924 | -3.82(-0.71%) |
Mar 23, 2023 | 540.32 | 549.62 | 535.67 | 540.96 | 462,600 | -0.22(-0.04%) |
Mar 22, 2023 | 546.62 | 557.60 | 540.65 | 541.18 | 418,996 | -7.07(-1.29%) |
Mar 21, 2023 | 544.25 | 550.26 | 543.40 | 548.25 | 475,978 | +9.89(+1.84%) |
Mar 20, 2023 | 534.56 | 539.13 | 528.16 | 538.36 | 357,212 | +7.16(+1.35%) |
Mar 17, 2023 | 541.08 | 542.55 | 526.67 | 531.20 | 1,010,712 | -9.38(-1.73%) |
Mar 16, 2023 | 528.11 | 554.11 | 528.11 | 540.58 | 461,741 | +9.69(+1.83%) |
Mar 15, 2023 | 529.08 | 532.44 | 514.84 | 530.88 | 512,012 | -11.35(-2.09%) |
Mar 14, 2023 | 534.72 | 552.16 | 534.46 | 542.24 | 646,055 | +19.75(+3.78%) |
Mar 13, 2023 | 512.12 | 528.28 | 508.20 | 522.49 | 795,050 | +5.94(+1.15%) |
Mar 10, 2023 | 529.13 | 530.96 | 513.42 | 516.54 | 601,958 | -12.63(-2.39%) |
Mar 09, 2023 | 531.19 | 539.26 | 526.54 | 529.17 | 504,781 | -0.80(-0.15%) |
Mar 08, 2023 | 526.28 | 531.92 | 521.70 | 529.97 | 257,527 | +1.85(+0.35%) |
Mar 07, 2023 | 536.97 | 541.91 | 525.65 | 528.12 | 411,074 | -8.83(-1.64%) |
Mar 06, 2023 | 532.05 | 539.51 | 531.96 | 536.96 | 574,307 | +6.17(+1.16%) |
Mar 03, 2023 | 515.89 | 531.39 | 514.82 | 530.78 | 386,926 | +19.17(+3.75%) |
Mar 02, 2023 | 505.05 | 511.62 | 502.89 | 511.62 | 407,785 | +1.82(+0.36%) |
Mar 01, 2023 | 513.52 | 516.76 | 508.73 | 509.80 | 379,656 | -6.63(-1.28%) |
Feb 28, 2023 | 520.13 | 526.06 | 515.42 | 516.42 | 339,480 | -3.60(-0.69%) |
Feb 27, 2023 | 520.23 | 524.87 | 517.96 | 520.02 | 368,793 | +7.55(+1.47%) |
Feb 24, 2023 | 514.43 | 516.39 | 506.40 | 512.48 | 301,573 | -9.51(-1.82%) |
Feb 23, 2023 | 523.26 | 524.65 | 513.97 | 521.99 | 197,517 | +3.69(+0.71%) |
Feb 22, 2023 | 521.71 | 522.00 | 514.41 | 518.30 | 390,315 | -0.76(-0.15%) |
Feb 21, 2023 | 529.83 | 532.01 | 517.35 | 519.06 | 578,898 | -19.79(-3.67%) |
Feb 17, 2023 | 541.68 | 544.08 | 532.58 | 538.85 | 459,006 | -8.07(-1.48%) |
Feb 16, 2023 | 547.37 | 554.62 | 545.71 | 546.92 | 268,670 | -12.55(-2.24%) |
Feb 15, 2023 | 548.43 | 559.49 | 546.22 | 559.48 | 354,243 | +5.17(+0.93%) |
Feb 14, 2023 | 553.92 | 562.80 | 549.61 | 554.31 | 263,734 | -0.28(-0.05%) |
Feb 13, 2023 | 545.57 | 555.34 | 540.41 | 554.58 | 408,853 | +12.60(+2.32%) |
Feb 10, 2023 | 541.48 | 543.18 | 533.59 | 541.98 | 419,532 | -6.18(-1.13%) |
Feb 09, 2023 | 553.57 | 558.70 | 546.15 | 548.16 | 737,077 | -1.29(-0.24%) |
Feb 08, 2023 | 547.62 | 552.82 | 546.32 | 549.45 | 215,955 | -3.45(-0.62%) |
Feb 07, 2023 | 544.56 | 555.30 | 538.66 | 552.90 | 283,790 | +6.91(+1.27%) |
Feb 06, 2023 | 551.72 | 557.44 | 544.23 | 546.00 | 618,357 | -13.84(-2.47%) |
Feb 03, 2023 | 550.72 | 561.83 | 548.61 | 559.84 | 500,903 | -1.00(-0.18%) |
Feb 02, 2023 | 556.31 | 564.84 | 551.41 | 560.84 | 915,690 | +13.73(+2.51%) |
Feb 01, 2023 | 535.32 | 552.88 | 522.18 | 547.10 | 926,060 | +22.65(+4.32%) |
Jan 31, 2023 | 507.77 | 524.85 | 492.37 | 524.45 | 764,239 | +24.67(+4.94%) |
Jan 30, 2023 | 506.08 | 509.91 | 497.71 | 499.79 | 636,864 | -13.18(-2.57%) |
Jan 27, 2023 | 504.36 | 517.41 | 499.53 | 512.97 | 487,705 | +4.65(+0.91%) |
Jan 26, 2023 | 505.15 | 512.16 | 499.96 | 508.32 | 630,616 | +6.48(+1.29%) |
Jan 25, 2023 | 501.62 | 507.19 | 490.62 | 501.84 | 377,756 | -11.05(-2.15%) |
Jan 24, 2023 | 505.46 | 516.01 | 503.94 | 512.89 | 323,410 | +4.79(+0.94%) |
Jan 23, 2023 | 503.94 | 514.37 | 502.35 | 508.09 | 325,484 | +3.18(+0.63%) |
Jan 20, 2023 | 491.69 | 505.86 | 489.26 | 504.92 | 350,391 | +15.76(+3.22%) |
Jan 19, 2023 | 493.61 | 496.39 | 485.97 | 489.16 | 348,599 | -10.41(-2.08%) |
Jan 18, 2023 | 506.94 | 518.81 | 498.47 | 499.57 | 413,289 | -3.89(-0.77%) |
Jan 17, 2023 | 498.78 | 505.23 | 492.64 | 503.45 | 336,830 | +4.97(+1.00%) |
Jan 13, 2023 | 489.90 | 499.81 | 489.90 | 498.48 | 324,923 | +1.18(+0.24%) |
Jan 12, 2023 | 498.36 | 500.02 | 488.22 | 497.31 | 307,142 | -0.07(-0.01%) |
Jan 11, 2023 | 487.65 | 497.66 | 484.78 | 497.38 | 368,657 | +15.83(+3.29%) |
Jan 10, 2023 | 473.41 | 483.42 | 470.63 | 481.55 | 274,514 | +7.44(+1.57%) |
Jan 09, 2023 | 469.47 | 485.25 | 466.40 | 474.11 | 316,359 | +11.38(+2.46%) |
Jan 06, 2023 | 459.23 | 466.83 | 449.38 | 462.74 | 371,261 | +9.76(+2.15%) |
Jan 05, 2023 | 461.72 | 465.54 | 452.94 | 452.98 | 329,397 | -14.80(-3.16%) |
Jan 04, 2023 | 459.79 | 468.80 | 456.20 | 467.78 | 433,012 | +12.79(+2.81%) |