Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 525.72 | 530.12 | 520.00 | 523.39 | 48,718 | +1.86(+0.36%) |
Mar 30, 2023 | 524.37 | 526.05 | 518.76 | 521.53 | 26,216 | -3.00(-0.57%) |
Mar 29, 2023 | 528.19 | 528.20 | 520.09 | 524.53 | 31,318 | +2.47(+0.47%) |
Mar 28, 2023 | 522.23 | 528.20 | 519.97 | 522.06 | 31,059 | -4.77(-0.91%) |
Mar 27, 2023 | 515.80 | 529.20 | 515.80 | 526.83 | 21,493 | +13.03(+2.54%) |
Mar 24, 2023 | 504.19 | 513.80 | 500.10 | 513.80 | 25,828 | +10.14(+2.01%) |
Mar 23, 2023 | 503.19 | 508.05 | 498.89 | 503.66 | 26,549 | +2.40(+0.48%) |
Mar 22, 2023 | 506.01 | 512.06 | 500.99 | 501.26 | 19,998 | -4.71(-0.93%) |
Mar 21, 2023 | 509.56 | 513.52 | 501.17 | 505.98 | 27,009 | +3.81(+0.76%) |
Mar 20, 2023 | 489.84 | 505.87 | 489.84 | 502.16 | 33,150 | +14.78(+3.03%) |
Mar 17, 2023 | 489.98 | 495.41 | 484.29 | 487.38 | 119,941 | -7.32(-1.48%) |
Mar 16, 2023 | 494.94 | 496.96 | 490.55 | 494.70 | 45,146 | -3.19(-0.64%) |
Mar 15, 2023 | 500.63 | 501.69 | 491.64 | 497.89 | 55,834 | -10.61(-2.09%) |
Mar 14, 2023 | 517.13 | 522.79 | 504.92 | 508.50 | 49,591 | +1.19(+0.24%) |
Mar 13, 2023 | 507.24 | 516.10 | 504.92 | 507.31 | 57,087 | -4.87(-0.95%) |
Mar 10, 2023 | 519.88 | 524.96 | 508.67 | 512.18 | 40,071 | -7.92(-1.52%) |
Mar 09, 2023 | 533.09 | 534.45 | 518.44 | 520.10 | 42,182 | -10.94(-2.06%) |
Mar 08, 2023 | 532.65 | 535.24 | 530.51 | 531.04 | 30,408 | -0.19(-0.04%) |
Mar 07, 2023 | 536.45 | 539.76 | 528.69 | 531.23 | 36,381 | -6.26(-1.16%) |
Mar 06, 2023 | 534.47 | 540.20 | 533.44 | 537.49 | 24,385 | -0.42(-0.08%) |
Mar 03, 2023 | 542.43 | 542.43 | 534.56 | 537.91 | 29,066 | -1.79(-0.33%) |
Mar 02, 2023 | 540.12 | 543.26 | 535.30 | 539.70 | 39,523 | -0.44(-0.08%) |
Mar 01, 2023 | 545.18 | 552.65 | 530.74 | 540.14 | 43,797 | -4.54(-0.83%) |
Feb 28, 2023 | 563.51 | 567.18 | 544.68 | 544.68 | 69,898 | -22.02(-3.89%) |
Feb 27, 2023 | 554.88 | 566.70 | 551.00 | 566.70 | 35,539 | +14.31(+2.59%) |
Feb 24, 2023 | 554.89 | 556.65 | 544.07 | 552.39 | 43,465 | -6.04(-1.08%) |
Feb 23, 2023 | 509.67 | 563.41 | 509.67 | 558.42 | 70,992 | +49.79(+9.79%) |
Feb 22, 2023 | 507.93 | 516.46 | 506.27 | 508.64 | 36,401 | +0.83(+0.16%) |
Feb 21, 2023 | 518.16 | 518.16 | 506.68 | 507.81 | 46,035 | -11.06(-2.13%) |
Feb 17, 2023 | 509.90 | 518.87 | 506.08 | 518.87 | 37,751 | +9.05(+1.77%) |
Feb 16, 2023 | 513.52 | 517.02 | 506.70 | 509.82 | 36,072 | -5.16(-1.00%) |
Feb 15, 2023 | 504.54 | 516.52 | 500.82 | 514.98 | 25,418 | +10.68(+2.12%) |
Feb 14, 2023 | 509.61 | 513.38 | 501.41 | 504.30 | 33,267 | -6.12(-1.20%) |
Feb 13, 2023 | 491.13 | 510.43 | 490.79 | 510.43 | 41,512 | +18.63(+3.79%) |
Feb 10, 2023 | 495.06 | 497.40 | 490.69 | 491.79 | 22,621 | -2.66(-0.54%) |
Feb 09, 2023 | 501.64 | 504.65 | 493.97 | 494.45 | 27,957 | -2.21(-0.45%) |
Feb 08, 2023 | 498.86 | 502.66 | 487.35 | 496.66 | 40,409 | -4.42(-0.88%) |
Feb 07, 2023 | 509.52 | 509.52 | 498.40 | 501.08 | 72,018 | -8.47(-1.66%) |
Feb 06, 2023 | 503.79 | 509.56 | 501.46 | 509.56 | 31,348 | +4.49(+0.89%) |
Feb 03, 2023 | 511.12 | 514.08 | 503.84 | 505.07 | 40,326 | -9.34(-1.82%) |
Feb 02, 2023 | 510.15 | 517.83 | 504.30 | 514.41 | 39,228 | +6.76(+1.33%) |
Feb 01, 2023 | 496.04 | 513.22 | 481.99 | 507.65 | 53,447 | +11.94(+2.41%) |
Jan 31, 2023 | 481.43 | 496.43 | 479.85 | 495.70 | 53,276 | +18.35(+3.84%) |
Jan 30, 2023 | 482.94 | 488.37 | 477.35 | 477.36 | 28,526 | -9.13(-1.88%) |
Jan 27, 2023 | 492.25 | 492.25 | 476.57 | 486.48 | 33,911 | -5.77(-1.17%) |
Jan 26, 2023 | 492.11 | 494.60 | 482.29 | 492.25 | 31,446 | +4.63(+0.95%) |
Jan 25, 2023 | 483.23 | 487.62 | 477.99 | 487.62 | 24,388 | +4.40(+0.91%) |
Jan 24, 2023 | 475.48 | 488.51 | 475.48 | 483.23 | 36,053 | +5.05(+1.06%) |
Jan 23, 2023 | 473.53 | 483.04 | 473.53 | 478.17 | 38,173 | +8.61(+1.83%) |
Jan 20, 2023 | 470.07 | 470.07 | 460.68 | 469.56 | 37,841 | +5.04(+1.09%) |
Jan 19, 2023 | 466.94 | 472.48 | 462.14 | 464.52 | 32,925 | -1.88(-0.40%) |
Jan 18, 2023 | 478.74 | 483.80 | 466.40 | 466.40 | 42,856 | -14.66(-3.05%) |
Jan 17, 2023 | 480.82 | 487.87 | 479.02 | 481.06 | 41,023 | +0.73(+0.15%) |
Jan 13, 2023 | 475.42 | 480.33 | 471.58 | 480.33 | 26,688 | +5.25(+1.11%) |
Jan 12, 2023 | 486.66 | 486.66 | 472.04 | 475.08 | 34,488 | -6.71(-1.39%) |
Jan 11, 2023 | 474.00 | 483.33 | 471.49 | 481.79 | 29,386 | +11.46(+2.44%) |
Jan 10, 2023 | 473.22 | 482.26 | 467.21 | 470.33 | 34,902 | -6.12(-1.28%) |
Jan 09, 2023 | 486.91 | 491.67 | 474.58 | 476.45 | 30,993 | -9.22(-1.90%) |
Jan 06, 2023 | 471.14 | 489.69 | 469.65 | 485.66 | 26,977 | +15.76(+3.35%) |
Jan 05, 2023 | 471.01 | 484.08 | 465.36 | 469.90 | 44,519 | -2.17(-0.46%) |
Jan 04, 2023 | 465.41 | 473.37 | 458.47 | 472.06 | 48,773 | +9.07(+1.96%) |