Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 545.65 | 551.85 | 542.33 | 551.75 | 352,063 | +10.81(+2.00%) |
Mar 30, 2023 | 548.65 | 548.65 | 537.68 | 540.94 | 332,856 | -2.18(-0.40%) |
Mar 29, 2023 | 541.76 | 544.23 | 535.75 | 543.12 | 280,338 | +7.92(+1.48%) |
Mar 28, 2023 | 532.61 | 535.45 | 527.14 | 535.20 | 225,410 | +2.51(+0.47%) |
Mar 27, 2023 | 540.62 | 540.62 | 531.26 | 532.69 | 419,159 | -2.71(-0.51%) |
Mar 24, 2023 | 534.07 | 537.27 | 528.67 | 535.40 | 327,989 | -3.81(-0.71%) |
Mar 23, 2023 | 538.57 | 547.83 | 533.93 | 539.21 | 464,106 | -0.22(-0.04%) |
Mar 22, 2023 | 544.84 | 555.79 | 538.90 | 539.42 | 420,360 | -7.05(-1.29%) |
Mar 21, 2023 | 542.49 | 548.47 | 541.64 | 546.47 | 477,528 | +9.86(+1.84%) |
Mar 20, 2023 | 532.83 | 537.38 | 526.45 | 536.61 | 358,375 | +7.14(+1.35%) |
Mar 17, 2023 | 539.32 | 540.79 | 524.96 | 529.48 | 1,014,003 | -9.35(-1.73%) |
Mar 16, 2023 | 526.40 | 552.31 | 526.40 | 538.82 | 463,244 | +9.66(+1.83%) |
Mar 15, 2023 | 527.37 | 530.71 | 513.17 | 529.16 | 513,679 | -11.32(-2.09%) |
Mar 14, 2023 | 532.99 | 550.37 | 532.72 | 540.48 | 648,159 | +19.69(+3.78%) |
Mar 13, 2023 | 510.46 | 526.56 | 506.55 | 520.79 | 797,639 | +5.92(+1.15%) |
Mar 10, 2023 | 527.41 | 529.24 | 511.75 | 514.87 | 603,918 | -12.59(-2.39%) |
Mar 09, 2023 | 529.47 | 537.51 | 524.83 | 527.45 | 506,424 | -0.80(-0.15%) |
Mar 08, 2023 | 524.58 | 530.20 | 520.00 | 528.25 | 258,365 | +1.84(+0.35%) |
Mar 07, 2023 | 535.22 | 540.15 | 523.95 | 526.41 | 412,413 | -8.80(-1.64%) |
Mar 06, 2023 | 530.32 | 537.76 | 530.23 | 535.21 | 576,177 | +6.15(+1.16%) |
Mar 03, 2023 | 514.22 | 529.66 | 513.15 | 529.06 | 388,186 | +19.11(+3.75%) |
Mar 02, 2023 | 503.41 | 509.96 | 501.26 | 509.96 | 409,113 | +1.81(+0.36%) |
Mar 01, 2023 | 511.86 | 515.08 | 507.08 | 508.14 | 380,892 | -6.60(-1.28%) |
Feb 28, 2023 | 518.44 | 524.35 | 513.75 | 514.75 | 340,585 | -3.59(-0.69%) |
Feb 27, 2023 | 518.54 | 523.17 | 516.28 | 518.34 | 369,994 | +7.52(+1.47%) |
Feb 24, 2023 | 512.77 | 514.72 | 504.76 | 510.81 | 302,555 | -9.48(-1.82%) |
Feb 23, 2023 | 521.56 | 522.95 | 512.30 | 520.30 | 198,160 | +3.68(+0.71%) |
Feb 22, 2023 | 520.01 | 520.31 | 512.75 | 516.62 | 391,586 | -0.76(-0.15%) |
Feb 21, 2023 | 528.11 | 530.28 | 515.67 | 517.38 | 580,783 | -19.73(-3.67%) |
Feb 17, 2023 | 539.92 | 542.31 | 530.86 | 537.11 | 460,500 | -8.04(-1.48%) |
Feb 16, 2023 | 545.59 | 552.82 | 543.94 | 545.15 | 269,545 | -12.51(-2.24%) |
Feb 15, 2023 | 546.65 | 557.67 | 544.45 | 557.66 | 355,397 | +5.15(+0.93%) |
Feb 14, 2023 | 552.12 | 560.97 | 547.83 | 552.51 | 264,593 | -0.28(-0.05%) |
Feb 13, 2023 | 543.80 | 553.54 | 538.66 | 552.78 | 410,184 | +12.56(+2.32%) |
Feb 10, 2023 | 539.72 | 541.42 | 531.86 | 540.22 | 420,898 | -6.16(-1.13%) |
Feb 09, 2023 | 551.77 | 556.88 | 544.37 | 546.38 | 739,477 | -1.29(-0.24%) |
Feb 08, 2023 | 545.84 | 551.02 | 544.55 | 547.67 | 216,658 | -3.44(-0.62%) |
Feb 07, 2023 | 542.79 | 553.50 | 536.91 | 551.11 | 284,714 | +6.88(+1.26%) |
Feb 06, 2023 | 549.93 | 555.63 | 542.47 | 544.23 | 620,370 | -13.80(-2.47%) |
Feb 03, 2023 | 548.94 | 560.01 | 546.83 | 558.02 | 502,534 | -0.99(-0.18%) |
Feb 02, 2023 | 554.50 | 563.01 | 549.63 | 559.02 | 918,671 | +13.69(+2.51%) |
Feb 01, 2023 | 533.59 | 551.09 | 520.49 | 545.33 | 929,075 | +22.58(+4.32%) |
Jan 31, 2023 | 506.12 | 523.14 | 490.77 | 522.75 | 766,727 | +24.59(+4.94%) |
Jan 30, 2023 | 504.44 | 508.25 | 496.10 | 498.16 | 638,938 | -13.14(-2.57%) |
Jan 27, 2023 | 502.73 | 515.73 | 497.91 | 511.30 | 489,293 | +4.63(+0.91%) |
Jan 26, 2023 | 503.51 | 510.50 | 498.34 | 506.67 | 632,669 | +6.46(+1.29%) |
Jan 25, 2023 | 499.99 | 505.55 | 489.03 | 500.21 | 378,986 | -11.01(-2.15%) |
Jan 24, 2023 | 503.82 | 514.34 | 502.30 | 511.22 | 324,463 | +4.78(+0.94%) |
Jan 23, 2023 | 502.30 | 512.70 | 500.72 | 506.44 | 326,544 | +3.17(+0.63%) |
Jan 20, 2023 | 490.09 | 504.22 | 487.67 | 503.28 | 351,532 | +15.70(+3.22%) |
Jan 19, 2023 | 492.01 | 494.78 | 484.39 | 487.57 | 349,734 | -10.38(-2.08%) |
Jan 18, 2023 | 505.29 | 517.12 | 496.86 | 497.95 | 414,635 | -3.87(-0.77%) |
Jan 17, 2023 | 497.16 | 503.59 | 491.04 | 501.82 | 337,926 | +4.96(+1.00%) |
Jan 13, 2023 | 488.31 | 498.18 | 488.31 | 496.87 | 325,981 | +1.17(+0.24%) |
Jan 12, 2023 | 496.75 | 498.40 | 486.64 | 495.69 | 308,142 | -0.07(-0.01%) |
Jan 11, 2023 | 486.07 | 496.05 | 483.20 | 495.76 | 369,857 | +15.77(+3.29%) |
Jan 10, 2023 | 471.88 | 481.85 | 469.10 | 479.99 | 275,408 | +7.41(+1.57%) |
Jan 09, 2023 | 467.94 | 483.67 | 464.88 | 472.57 | 317,389 | +11.34(+2.46%) |
Jan 06, 2023 | 457.73 | 465.32 | 447.93 | 461.24 | 372,470 | +9.73(+2.15%) |
Jan 05, 2023 | 460.22 | 464.03 | 451.47 | 451.51 | 330,470 | -14.75(-3.16%) |
Jan 04, 2023 | 458.30 | 467.27 | 454.71 | 466.26 | 434,422 | +12.75(+2.81%) |