Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 479.97 | 483.02 | 474.19 | 478.33 | 0 | -0.80(-0.17%) |
Mar 30, 2023 | 479.84 | 482.60 | 474.45 | 479.13 | 0 | -0.16(-0.03%) |
Mar 29, 2023 | 478.13 | 484.40 | 475.37 | 479.30 | 0 | -3.69(-0.76%) |
Mar 28, 2023 | 481.86 | 484.28 | 477.05 | 482.99 | 0 | +3.43(+0.71%) |
Mar 27, 2023 | 469.76 | 481.14 | 467.00 | 479.56 | 0 | -3.89(-0.80%) |
Mar 24, 2023 | 482.77 | 489.30 | 478.09 | 483.45 | 0 | +5.61(+1.17%) |
Mar 23, 2023 | 473.40 | 482.98 | 470.22 | 477.83 | 0 | +7.24(+1.54%) |
Mar 22, 2023 | 462.78 | 473.82 | 460.90 | 470.60 | 0 | +9.07(+1.97%) |
Mar 21, 2023 | 464.79 | 465.50 | 456.00 | 461.52 | 0 | -10.84(-2.30%) |
Mar 20, 2023 | 475.92 | 480.27 | 469.69 | 472.37 | 0 | -1.00(-0.21%) |
Mar 17, 2023 | 462.91 | 477.50 | 457.55 | 473.36 | 0 | +18.74(+4.12%) |
Mar 16, 2023 | 458.97 | 460.73 | 446.08 | 454.62 | 0 | -2.93(-0.64%) |
Mar 15, 2023 | 457.76 | 459.77 | 450.44 | 457.55 | 0 | +12.18(+2.74%) |
Mar 14, 2023 | 445.45 | 448.17 | 440.52 | 445.37 | 0 | -1.09(-0.24%) |
Mar 13, 2023 | 438.38 | 453.07 | 436.96 | 446.46 | 0 | +23.06(+5.45%) |
Mar 10, 2023 | 421.68 | 431.72 | 421.01 | 423.39 | 0 | +8.33(+2.01%) |
Mar 09, 2023 | 419.16 | 421.34 | 413.43 | 415.07 | 0 | -0.96(-0.23%) |
Mar 08, 2023 | 419.20 | 423.81 | 415.11 | 416.02 | 0 | -2.59(-0.62%) |
Mar 07, 2023 | 424.60 | 425.73 | 416.61 | 418.62 | 0 | -9.25(-2.16%) |
Mar 06, 2023 | 431.71 | 433.21 | 424.77 | 427.87 | 0 | -5.10(-1.18%) |
Mar 03, 2023 | 434.81 | 435.60 | 428.95 | 432.97 | 0 | +2.77(+0.64%) |
Mar 02, 2023 | 425.89 | 430.91 | 424.30 | 430.20 | 0 | +1.54(+0.36%) |
Mar 01, 2023 | 431.29 | 433.51 | 426.65 | 428.66 | 0 | +2.72(+0.64%) |
Feb 28, 2023 | 418.82 | 429.36 | 417.32 | 425.94 | 0 | +6.69(+1.60%) |
Feb 27, 2023 | 417.69 | 421.17 | 415.94 | 419.25 | 0 | -1.13(-0.27%) |
Feb 24, 2023 | 417.36 | 420.71 | 416.53 | 420.37 | 0 | -0.12(-0.03%) |
Feb 23, 2023 | 421.21 | 424.69 | 419.33 | 420.50 | 0 | -3.18(-0.75%) |
Feb 22, 2023 | 429.92 | 430.38 | 420.88 | 423.68 | 0 | -8.54(-1.98%) |
Feb 21, 2023 | 433.61 | 436.48 | 428.62 | 432.22 | 0 | -0.68(-0.16%) |
Feb 17, 2023 | 432.90 | 432.90 | 432.90 | 432.90 | 0 | -4.35(-0.99%) |
Feb 16, 2023 | 435.45 | 439.76 | 429.46 | 437.25 | 0 | -2.73(-0.62%) |
Feb 15, 2023 | 443.90 | 446.00 | 434.95 | 439.97 | 0 | -13.31(-2.94%) |
Feb 14, 2023 | 454.70 | 455.53 | 445.88 | 453.28 | 0 | -2.76(-0.60%) |
Feb 13, 2023 | 453.94 | 458.79 | 452.19 | 456.04 | 0 | -1.29(-0.28%) |
Feb 10, 2023 | 454.24 | 459.84 | 451.52 | 457.33 | 0 | +0.08(+0.02%) |
Feb 09, 2023 | 471.74 | 473.99 | 452.44 | 457.25 | 0 | -11.43(-2.44%) |
Feb 08, 2023 | 472.83 | 473.83 | 462.57 | 468.68 | 0 | -2.22(-0.47%) |
Feb 07, 2023 | 469.81 | 475.00 | 465.38 | 470.90 | 0 | +1.68(+0.36%) |
Feb 06, 2023 | 466.25 | 471.94 | 462.99 | 469.22 | 0 | +1.38(+0.30%) |
Feb 03, 2023 | 478.60 | 479.43 | 464.37 | 467.84 | 0 | -20.55(-4.21%) |
Feb 02, 2023 | 506.46 | 507.17 | 484.25 | 488.39 | 0 | -13.51(-2.69%) |
Feb 01, 2023 | 490.90 | 506.75 | 489.52 | 501.90 | 0 | +9.12(+1.85%) |
Jan 31, 2023 | 491.82 | 494.12 | 488.31 | 492.78 | 0 | +0.45(+0.09%) |
Jan 30, 2023 | 495.50 | 499.31 | 488.83 | 492.33 | 0 | -4.30(-0.87%) |
Jan 27, 2023 | 494.87 | 498.51 | 490.85 | 496.63 | 0 | -0.21(-0.04%) |
Jan 26, 2023 | 497.42 | 499.22 | 491.86 | 496.84 | 0 | -4.89(-0.98%) |
Jan 25, 2023 | 489.51 | 503.24 | 488.67 | 501.73 | 0 | +8.62(+1.75%) |
Jan 24, 2023 | 488.30 | 494.11 | 483.57 | 493.11 | 0 | +4.73(+0.97%) |
Jan 23, 2023 | 478.16 | 490.34 | 476.70 | 488.38 | 0 | +5.19(+1.07%) |
Jan 20, 2023 | 479.04 | 484.23 | 476.57 | 483.19 | 0 | +2.67(+0.56%) |
Jan 19, 2023 | 476.81 | 485.52 | 472.73 | 480.51 | 0 | +4.08(+0.86%) |
Jan 18, 2023 | 484.31 | 487.15 | 475.14 | 476.44 | 0 | -4.27(-0.89%) |
Jan 17, 2023 | 495.61 | 497.07 | 479.03 | 480.71 | 0 | -17.03(-3.42%) |
Jan 16, 2023 | 496.74 | 502.18 | 496.12 | 497.74 | 0 | -2.72(-0.54%) |
Jan 13, 2023 | 497.95 | 505.61 | 496.87 | 500.46 | 0 | +4.82(+0.97%) |
Jan 12, 2023 | 497.99 | 500.29 | 492.47 | 495.65 | 0 | +2.68(+0.54%) |
Jan 11, 2023 | 498.57 | 500.28 | 487.11 | 492.97 | 0 | -7.35(-1.47%) |
Jan 10, 2023 | 492.05 | 502.77 | 486.83 | 500.31 | 0 | +10.63(+2.17%) |
Jan 09, 2023 | 497.75 | 499.71 | 489.01 | 489.68 | 0 | -4.39(-0.89%) |
Jan 06, 2023 | 496.92 | 499.00 | 484.74 | 494.07 | 0 | +2.88(+0.59%) |
Jan 05, 2023 | 486.71 | 492.44 | 480.51 | 491.19 | 0 | +0.96(+0.20%) |
Jan 04, 2023 | 475.45 | 495.20 | 473.36 | 490.22 | 0 | +18.71(+3.97%) |