Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 485.25 | 485.43 | 478.49 | 480.28 | 1,288,344 | -2.87(-0.59%) |
Mar 30, 2023 | 480.81 | 483.49 | 474.22 | 483.15 | 725,404 | +3.46(+0.72%) |
Mar 29, 2023 | 477.56 | 479.90 | 472.05 | 479.69 | 1,244,104 | +2.31(+0.48%) |
Mar 28, 2023 | 501.48 | 502.59 | 474.31 | 477.38 | 1,709,876 | -23.29(-4.65%) |
Mar 27, 2023 | 502.46 | 504.58 | 496.77 | 500.66 | 673,954 | +4.50(+0.91%) |
Mar 24, 2023 | 485.73 | 497.01 | 485.49 | 496.16 | 668,153 | +10.94(+2.25%) |
Mar 23, 2023 | 493.12 | 496.42 | 481.32 | 485.22 | 863,974 | -6.89(-1.40%) |
Mar 22, 2023 | 498.24 | 501.51 | 491.94 | 492.11 | 626,425 | -2.51(-0.51%) |
Mar 21, 2023 | 491.16 | 501.21 | 491.16 | 494.62 | 956,152 | +6.40(+1.31%) |
Mar 20, 2023 | 489.69 | 498.93 | 487.79 | 488.22 | 1,209,824 | -1.14(-0.23%) |
Mar 17, 2023 | 490.63 | 492.91 | 481.69 | 489.37 | 1,987,549 | +1.15(+0.24%) |
Mar 16, 2023 | 477.47 | 490.72 | 476.45 | 488.21 | 1,099,885 | +10.38(+2.17%) |
Mar 15, 2023 | 469.35 | 480.61 | 469.35 | 477.83 | 878,465 | +1.88(+0.39%) |
Mar 14, 2023 | 478.88 | 482.10 | 471.10 | 475.96 | 913,874 | -0.50(-0.11%) |
Mar 13, 2023 | 471.10 | 485.62 | 470.87 | 476.46 | 1,045,022 | +2.78(+0.59%) |
Mar 10, 2023 | 480.41 | 486.00 | 472.53 | 473.68 | 898,645 | -6.59(-1.37%) |
Mar 09, 2023 | 487.65 | 487.95 | 477.33 | 480.26 | 650,650 | -2.94(-0.61%) |
Mar 08, 2023 | 487.66 | 490.77 | 481.71 | 483.20 | 645,813 | -6.65(-1.36%) |
Mar 07, 2023 | 495.36 | 496.85 | 485.94 | 489.85 | 655,506 | -2.99(-0.61%) |
Mar 06, 2023 | 494.29 | 500.18 | 491.87 | 492.84 | 829,873 | -1.13(-0.23%) |
Mar 03, 2023 | 490.40 | 494.38 | 485.15 | 493.97 | 853,274 | +4.39(+0.90%) |
Mar 02, 2023 | 489.59 | 491.87 | 485.53 | 489.57 | 825,434 | -0.38(-0.08%) |
Mar 01, 2023 | 485.71 | 490.68 | 484.73 | 489.96 | 514,318 | +1.12(+0.23%) |
Feb 28, 2023 | 499.69 | 502.42 | 484.69 | 488.84 | 1,256,103 | -11.35(-2.27%) |
Feb 27, 2023 | 503.27 | 506.19 | 498.55 | 500.19 | 860,126 | -0.90(-0.18%) |
Feb 24, 2023 | 504.62 | 508.10 | 499.65 | 501.09 | 1,220,565 | -3.19(-0.63%) |
Feb 23, 2023 | 495.61 | 505.37 | 492.60 | 504.28 | 1,010,877 | +6.97(+1.40%) |
Feb 22, 2023 | 497.40 | 500.56 | 495.75 | 497.31 | 583,745 | +0.21(+0.04%) |
Feb 21, 2023 | 501.77 | 508.46 | 496.26 | 497.10 | 1,150,800 | -6.68(-1.32%) |
Feb 17, 2023 | 497.90 | 506.73 | 497.71 | 503.77 | 1,369,435 | +4.39(+0.88%) |
Feb 16, 2023 | 492.97 | 504.71 | 491.13 | 499.38 | 722,332 | +7.28(+1.48%) |
Feb 15, 2023 | 490.48 | 495.69 | 489.91 | 492.10 | 671,041 | -3.32(-0.67%) |
Feb 14, 2023 | 496.79 | 502.37 | 494.40 | 495.42 | 523,208 | -0.26(-0.05%) |
Feb 13, 2023 | 492.76 | 498.98 | 491.74 | 495.68 | 574,936 | +3.28(+0.67%) |
Feb 10, 2023 | 486.92 | 494.81 | 486.92 | 492.40 | 843,077 | +6.61(+1.36%) |
Feb 09, 2023 | 488.42 | 489.85 | 481.73 | 485.79 | 992,216 | -2.25(-0.46%) |
Feb 08, 2023 | 476.33 | 489.02 | 476.33 | 488.04 | 1,224,046 | +13.05(+2.75%) |
Feb 07, 2023 | 475.08 | 476.14 | 465.68 | 475.00 | 1,317,961 | -5.16(-1.07%) |
Feb 06, 2023 | 475.58 | 486.14 | 474.56 | 480.15 | 1,537,387 | +9.53(+2.02%) |
Feb 03, 2023 | 485.50 | 492.41 | 469.86 | 470.62 | 1,538,905 | -13.04(-2.70%) |
Feb 02, 2023 | 492.90 | 500.19 | 477.38 | 483.66 | 2,626,928 | -23.22(-4.58%) |
Feb 01, 2023 | 499.77 | 521.19 | 492.39 | 506.88 | 2,011,537 | +1.56(+0.31%) |
Jan 31, 2023 | 489.33 | 506.60 | 488.04 | 505.31 | 2,294,830 | +26.46(+5.52%) |
Jan 30, 2023 | 479.19 | 489.63 | 478.34 | 478.86 | 1,582,320 | +3.18(+0.67%) |
Jan 27, 2023 | 491.79 | 492.08 | 474.27 | 475.68 | 1,405,415 | -17.45(-3.54%) |
Jan 26, 2023 | 496.58 | 498.95 | 492.10 | 493.13 | 832,330 | -2.82(-0.57%) |
Jan 25, 2023 | 489.91 | 506.11 | 489.91 | 495.95 | 862,822 | +1.85(+0.37%) |
Jan 24, 2023 | 490.29 | 496.19 | 485.07 | 494.11 | 732,851 | +5.73(+1.17%) |
Jan 23, 2023 | 492.15 | 494.57 | 487.08 | 488.38 | 816,724 | -2.72(-0.55%) |
Jan 20, 2023 | 485.52 | 491.20 | 484.25 | 491.10 | 1,906,454 | +5.51(+1.13%) |
Jan 19, 2023 | 481.48 | 490.65 | 480.70 | 485.58 | 683,594 | +6.88(+1.44%) |
Jan 18, 2023 | 485.25 | 487.61 | 478.04 | 478.70 | 855,774 | -5.64(-1.16%) |
Jan 17, 2023 | 487.37 | 488.39 | 483.25 | 484.34 | 826,953 | -0.89(-0.18%) |
Jan 13, 2023 | 488.12 | 498.54 | 483.27 | 485.23 | 1,296,610 | -2.89(-0.59%) |
Jan 12, 2023 | 486.35 | 489.65 | 476.55 | 488.12 | 1,105,836 | +1.27(+0.26%) |
Jan 11, 2023 | 476.26 | 486.96 | 474.54 | 486.85 | 953,845 | +11.27(+2.37%) |
Jan 10, 2023 | 478.35 | 479.74 | 472.44 | 475.58 | 1,016,627 | -0.12(-0.02%) |
Jan 09, 2023 | 489.39 | 493.60 | 473.82 | 475.70 | 1,077,737 | -10.69(-2.20%) |
Jan 06, 2023 | 484.11 | 488.49 | 481.94 | 486.39 | 989,932 | +4.46(+0.93%) |
Jan 05, 2023 | 486.06 | 487.21 | 477.67 | 481.93 | 1,289,870 | -4.05(-0.83%) |
Jan 04, 2023 | 493.89 | 495.26 | 478.70 | 485.98 | 1,148,701 | -8.27(-1.67%) |