Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 427.82 | 436.61 | 426.59 | 436.04 | 46,846 | +11.09(+2.61%) |
Mar 30, 2023 | 428.62 | 432.53 | 423.38 | 424.95 | 38,969 | -0.12(-0.03%) |
Mar 29, 2023 | 422.36 | 426.52 | 418.43 | 425.07 | 45,682 | +11.89(+2.88%) |
Mar 28, 2023 | 410.17 | 414.00 | 405.00 | 413.18 | 52,796 | +3.01(+0.73%) |
Mar 27, 2023 | 411.24 | 413.56 | 405.92 | 410.17 | 43,961 | +4.44(+1.09%) |
Mar 24, 2023 | 397.69 | 406.26 | 392.07 | 405.73 | 53,019 | +3.99(+0.99%) |
Mar 23, 2023 | 413.29 | 417.45 | 397.01 | 401.74 | 56,415 | -7.25(-1.77%) |
Mar 22, 2023 | 417.97 | 423.07 | 408.74 | 408.99 | 58,285 | -6.40(-1.54%) |
Mar 21, 2023 | 417.94 | 436.80 | 413.93 | 415.39 | 97,977 | +6.60(+1.61%) |
Mar 20, 2023 | 396.10 | 410.97 | 394.80 | 408.79 | 200,534 | +12.85(+3.25%) |
Mar 17, 2023 | 400.61 | 408.64 | 388.64 | 395.94 | 137,504 | -9.71(-2.39%) |
Mar 16, 2023 | 396.41 | 413.50 | 384.64 | 405.65 | 66,932 | +3.73(+0.93%) |
Mar 15, 2023 | 397.39 | 403.29 | 391.08 | 401.92 | 90,703 | -4.12(-1.01%) |
Mar 14, 2023 | 415.34 | 426.87 | 404.05 | 406.04 | 148,097 | +2.61(+0.65%) |
Mar 13, 2023 | 407.48 | 427.82 | 387.70 | 403.43 | 109,327 | -13.08(-3.14%) |
Mar 10, 2023 | 423.06 | 430.00 | 405.34 | 416.51 | 118,537 | -10.59(-2.48%) |
Mar 09, 2023 | 448.72 | 450.74 | 426.64 | 427.10 | 77,463 | -16.43(-3.70%) |
Mar 08, 2023 | 441.23 | 453.87 | 435.97 | 443.53 | 61,869 | +2.30(+0.52%) |
Mar 07, 2023 | 446.68 | 452.77 | 440.10 | 441.23 | 76,778 | -5.45(-1.22%) |
Mar 06, 2023 | 450.39 | 458.41 | 445.04 | 446.68 | 59,867 | -3.17(-0.70%) |
Mar 03, 2023 | 450.21 | 453.63 | 445.37 | 449.85 | 47,353 | +1.03(+0.23%) |
Mar 02, 2023 | 440.33 | 451.57 | 434.70 | 448.82 | 58,426 | +4.58(+1.03%) |
Mar 01, 2023 | 439.31 | 451.73 | 439.31 | 444.24 | 70,230 | -0.10(-0.02%) |
Feb 28, 2023 | 444.21 | 455.68 | 439.11 | 444.34 | 83,314 | +2.13(+0.48%) |
Feb 27, 2023 | 453.23 | 457.60 | 440.93 | 442.21 | 111,698 | -7.85(-1.74%) |
Feb 24, 2023 | 448.53 | 456.52 | 441.81 | 450.06 | 88,673 | -7.45(-1.63%) |
Feb 23, 2023 | 461.91 | 461.91 | 447.58 | 457.51 | 80,872 | +1.14(+0.25%) |
Feb 22, 2023 | 453.02 | 459.60 | 451.10 | 456.37 | 71,094 | +2.72(+0.60%) |
Feb 21, 2023 | 458.00 | 462.99 | 448.70 | 453.65 | 69,565 | -14.46(-3.09%) |
Feb 17, 2023 | 474.31 | 478.87 | 463.35 | 468.11 | 89,889 | -11.56(-2.41%) |
Feb 16, 2023 | 477.00 | 489.06 | 477.00 | 479.67 | 97,803 | -8.64(-1.77%) |
Feb 15, 2023 | 480.36 | 492.99 | 475.35 | 488.31 | 82,885 | +0.41(+0.08%) |
Feb 14, 2023 | 487.40 | 491.82 | 475.01 | 487.90 | 109,717 | -5.62(-1.14%) |
Feb 13, 2023 | 463.91 | 493.94 | 458.35 | 493.52 | 101,610 | +29.61(+6.38%) |
Feb 10, 2023 | 478.09 | 484.43 | 460.53 | 463.91 | 132,874 | -20.32(-4.20%) |
Feb 09, 2023 | 485.87 | 493.50 | 482.32 | 484.23 | 112,579 | +1.33(+0.28%) |
Feb 08, 2023 | 506.06 | 507.09 | 482.15 | 482.90 | 119,457 | -22.59(-4.47%) |
Feb 07, 2023 | 506.34 | 512.33 | 491.60 | 505.49 | 129,988 | -5.86(-1.15%) |
Feb 06, 2023 | 516.11 | 525.76 | 503.84 | 511.35 | 149,231 | -16.58(-3.14%) |
Feb 03, 2023 | 535.01 | 536.90 | 518.13 | 527.93 | 206,989 | -21.06(-3.84%) |
Feb 02, 2023 | 536.20 | 572.12 | 520.14 | 548.99 | 315,562 | +22.91(+4.35%) |
Feb 01, 2023 | 470.89 | 528.47 | 470.89 | 526.08 | 383,441 | +63.44(+13.71%) |
Jan 31, 2023 | 457.29 | 467.46 | 450.69 | 462.64 | 114,275 | +13.89(+3.10%) |
Jan 30, 2023 | 468.70 | 472.00 | 448.74 | 448.75 | 128,071 | -23.40(-4.96%) |
Jan 27, 2023 | 455.46 | 473.25 | 455.46 | 472.15 | 110,114 | +16.20(+3.55%) |
Jan 26, 2023 | 456.32 | 459.19 | 443.45 | 455.95 | 102,538 | +7.05(+1.57%) |
Jan 25, 2023 | 435.40 | 451.00 | 430.77 | 448.90 | 87,773 | +9.17(+2.09%) |
Jan 24, 2023 | 440.84 | 457.93 | 436.09 | 439.73 | 96,014 | -1.99(-0.45%) |
Jan 23, 2023 | 405.46 | 443.40 | 400.58 | 441.72 | 233,803 | +35.73(+8.80%) |
Jan 20, 2023 | 381.59 | 411.33 | 381.55 | 405.99 | 187,629 | +24.56(+6.44%) |
Jan 19, 2023 | 381.46 | 390.45 | 369.13 | 381.43 | 132,524 | -11.14(-2.84%) |
Jan 18, 2023 | 400.87 | 411.09 | 391.30 | 392.57 | 92,282 | -3.68(-0.93%) |
Jan 17, 2023 | 408.21 | 412.35 | 392.88 | 396.25 | 129,106 | -14.65(-3.57%) |
Jan 13, 2023 | 407.11 | 414.56 | 402.23 | 410.90 | 184,500 | -7.57(-1.81%) |
Jan 12, 2023 | 399.98 | 418.69 | 390.60 | 418.47 | 129,330 | +21.91(+5.53%) |
Jan 11, 2023 | 397.60 | 410.29 | 393.04 | 396.56 | 151,086 | -0.59(-0.15%) |
Jan 10, 2023 | 391.50 | 398.13 | 385.57 | 397.15 | 94,106 | +1.02(+0.26%) |
Jan 09, 2023 | 402.81 | 407.54 | 394.91 | 396.13 | 182,830 | -6.15(-1.53%) |
Jan 06, 2023 | 384.36 | 410.00 | 379.49 | 402.28 | 164,420 | +24.06(+6.36%) |
Jan 05, 2023 | 398.11 | 398.11 | 358.00 | 378.22 | 406,247 | -25.27(-6.26%) |
Jan 04, 2023 | 456.18 | 467.57 | 391.22 | 403.49 | 482,745 | -52.99(-11.61%) |