Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2023 | 504.54 | 507.85 | 498.16 | 498.33 | 618,609 | -2.54(-0.51%) |
Mar 21, 2023 | 497.37 | 507.54 | 497.37 | 500.87 | 944,221 | +6.48(+1.31%) |
Mar 20, 2023 | 495.88 | 505.23 | 493.95 | 494.39 | 1,194,728 | -1.16(-0.23%) |
Mar 17, 2023 | 496.83 | 499.14 | 487.78 | 495.55 | 1,962,748 | +1.17(+0.24%) |
Mar 16, 2023 | 483.50 | 496.92 | 482.47 | 494.38 | 1,086,161 | +10.51(+2.17%) |
Mar 15, 2023 | 475.28 | 486.69 | 475.28 | 483.87 | 867,504 | +1.90(+0.39%) |
Mar 14, 2023 | 484.93 | 488.19 | 477.05 | 481.97 | 902,471 | -0.51(-0.11%) |
Mar 13, 2023 | 477.05 | 491.76 | 476.82 | 482.48 | 1,031,982 | +2.82(+0.59%) |
Mar 10, 2023 | 486.48 | 492.14 | 478.50 | 479.66 | 887,432 | -6.67(-1.37%) |
Mar 09, 2023 | 493.81 | 494.12 | 483.36 | 486.33 | 642,531 | -2.98(-0.61%) |
Mar 08, 2023 | 493.82 | 496.97 | 487.80 | 489.31 | 637,755 | -6.73(-1.36%) |
Mar 07, 2023 | 501.62 | 503.13 | 492.08 | 496.04 | 647,327 | -3.03(-0.61%) |
Mar 06, 2023 | 500.54 | 506.50 | 498.08 | 499.07 | 819,518 | -1.14(-0.23%) |
Mar 03, 2023 | 496.60 | 500.63 | 491.28 | 500.21 | 842,627 | +4.45(+0.90%) |
Mar 02, 2023 | 495.78 | 498.08 | 491.67 | 495.76 | 815,134 | -0.39(-0.08%) |
Mar 01, 2023 | 491.85 | 496.88 | 490.85 | 496.15 | 507,901 | +1.13(+0.23%) |
Feb 28, 2023 | 506.00 | 508.77 | 490.82 | 495.02 | 1,240,429 | -11.49(-2.27%) |
Feb 27, 2023 | 509.63 | 512.59 | 504.85 | 506.51 | 849,394 | -0.91(-0.18%) |
Feb 24, 2023 | 511.00 | 514.52 | 505.96 | 507.42 | 1,205,335 | -3.23(-0.63%) |
Feb 23, 2023 | 501.87 | 511.76 | 498.82 | 510.65 | 998,263 | +7.06(+1.40%) |
Feb 22, 2023 | 503.69 | 506.89 | 502.01 | 503.59 | 576,461 | +0.21(+0.04%) |
Feb 21, 2023 | 508.11 | 514.89 | 502.53 | 503.38 | 1,136,440 | -6.76(-1.33%) |
Feb 17, 2023 | 504.19 | 513.13 | 504.00 | 510.14 | 1,352,347 | +4.45(+0.88%) |
Feb 16, 2023 | 499.20 | 511.09 | 497.34 | 505.69 | 713,319 | +7.37(+1.48%) |
Feb 15, 2023 | 496.68 | 501.95 | 496.10 | 498.32 | 662,668 | -3.36(-0.67%) |
Feb 14, 2023 | 503.07 | 508.72 | 500.64 | 501.68 | 516,680 | -0.26(-0.05%) |
Feb 13, 2023 | 498.99 | 505.28 | 497.95 | 501.94 | 567,762 | +3.32(+0.67%) |
Feb 10, 2023 | 493.07 | 501.06 | 493.07 | 498.62 | 832,557 | +6.69(+1.36%) |
Feb 09, 2023 | 494.59 | 496.04 | 487.82 | 491.93 | 979,835 | -2.28(-0.46%) |
Feb 08, 2023 | 482.35 | 495.19 | 482.35 | 494.21 | 1,208,772 | +13.21(+2.75%) |
Feb 07, 2023 | 481.08 | 482.16 | 471.56 | 481.00 | 1,301,515 | -5.22(-1.07%) |
Feb 06, 2023 | 481.59 | 492.28 | 480.56 | 486.22 | 1,518,203 | +9.65(+2.02%) |
Feb 03, 2023 | 491.64 | 498.63 | 475.80 | 476.57 | 1,519,702 | -13.20(-2.70%) |
Feb 02, 2023 | 499.13 | 506.51 | 483.41 | 489.77 | 2,594,149 | -23.51(-4.58%) |
Feb 01, 2023 | 506.09 | 527.77 | 498.61 | 513.28 | 1,986,437 | +1.58(+0.31%) |
Jan 31, 2023 | 495.51 | 513.00 | 494.21 | 511.70 | 2,266,195 | +26.79(+5.52%) |
Jan 30, 2023 | 485.25 | 495.82 | 484.38 | 484.91 | 1,562,576 | +3.22(+0.67%) |
Jan 27, 2023 | 498.00 | 498.30 | 480.26 | 481.69 | 1,387,878 | -17.67(-3.54%) |
Jan 26, 2023 | 502.86 | 505.26 | 498.32 | 499.36 | 821,944 | -2.86(-0.57%) |
Jan 25, 2023 | 496.10 | 512.50 | 496.10 | 502.22 | 852,056 | +1.87(+0.37%) |
Jan 24, 2023 | 496.48 | 502.46 | 491.20 | 500.35 | 723,707 | +5.80(+1.17%) |
Jan 23, 2023 | 498.37 | 500.81 | 493.24 | 494.55 | 806,533 | -2.75(-0.55%) |
Jan 20, 2023 | 491.66 | 497.41 | 490.37 | 497.30 | 1,882,665 | +5.58(+1.13%) |
Jan 19, 2023 | 487.56 | 496.85 | 486.77 | 491.72 | 675,059 | +6.97(+1.44%) |
Jan 18, 2023 | 491.38 | 493.77 | 484.08 | 484.75 | 845,096 | -5.71(-1.16%) |
Jan 17, 2023 | 493.53 | 494.56 | 489.36 | 490.46 | 816,634 | -0.90(-0.18%) |
Jan 13, 2023 | 494.29 | 504.84 | 489.38 | 491.36 | 1,280,431 | -2.93(-0.59%) |
Jan 12, 2023 | 492.49 | 495.84 | 482.57 | 494.29 | 1,092,037 | +1.29(+0.26%) |
Jan 11, 2023 | 482.28 | 493.11 | 480.54 | 493.00 | 941,943 | +11.41(+2.37%) |
Jan 10, 2023 | 484.39 | 485.80 | 478.40 | 481.59 | 1,003,942 | -0.12(-0.02%) |
Jan 09, 2023 | 495.57 | 499.84 | 479.81 | 481.71 | 1,064,289 | -10.83(-2.20%) |
Jan 06, 2023 | 490.23 | 494.66 | 488.03 | 492.54 | 977,580 | +4.52(+0.93%) |
Jan 05, 2023 | 492.20 | 493.37 | 483.71 | 488.02 | 1,273,775 | -4.10(-0.83%) |
Jan 04, 2023 | 500.13 | 501.52 | 484.75 | 492.12 | 1,134,368 | -8.37(-1.67%) |