Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 461.19 | 462.32 | 458.12 | 459.77 | 1,463,824 | -0.44(-0.10%) |
Mar 30, 2023 | 461.54 | 462.76 | 458.80 | 460.21 | 977,159 | -0.98(-0.21%) |
Mar 29, 2023 | 458.35 | 461.30 | 457.78 | 461.19 | 1,178,786 | +2.67(+0.58%) |
Mar 28, 2023 | 461.01 | 462.58 | 458.25 | 458.52 | 1,106,445 | -1.90(-0.41%) |
Mar 27, 2023 | 464.04 | 464.47 | 459.46 | 460.42 | 1,308,895 | -1.12(-0.24%) |
Mar 24, 2023 | 455.08 | 462.63 | 454.35 | 461.54 | 1,157,797 | +6.46(+1.42%) |
Mar 23, 2023 | 455.79 | 458.04 | 453.72 | 455.08 | 1,201,423 | -0.97(-0.21%) |
Mar 22, 2023 | 462.41 | 463.70 | 455.49 | 456.05 | 1,297,419 | -5.70(-1.23%) |
Mar 21, 2023 | 465.75 | 466.12 | 458.38 | 461.75 | 1,099,177 | -0.91(-0.20%) |
Mar 20, 2023 | 455.39 | 464.67 | 452.46 | 462.66 | 1,558,162 | +9.56(+2.11%) |
Mar 17, 2023 | 461.13 | 461.90 | 450.59 | 453.10 | 6,709,039 | -7.17(-1.56%) |
Mar 16, 2023 | 458.03 | 464.95 | 454.92 | 460.27 | 1,679,145 | -0.07(-0.01%) |
Mar 15, 2023 | 461.98 | 461.98 | 451.84 | 460.34 | 2,337,456 | -5.41(-1.16%) |
Mar 14, 2023 | 467.13 | 468.08 | 461.86 | 465.75 | 1,811,030 | +1.50(+0.32%) |
Mar 13, 2023 | 458.94 | 465.78 | 457.89 | 464.25 | 1,749,090 | +1.78(+0.38%) |
Mar 10, 2023 | 462.67 | 469.08 | 461.42 | 462.47 | 1,372,673 | -0.34(-0.07%) |
Mar 09, 2023 | 469.76 | 469.76 | 461.60 | 462.81 | 1,064,162 | -3.55(-0.76%) |
Mar 08, 2023 | 467.86 | 474.28 | 463.65 | 466.36 | 1,288,314 | +0.82(+0.18%) |
Mar 07, 2023 | 468.31 | 471.80 | 464.90 | 465.54 | 1,167,662 | -1.47(-0.31%) |
Mar 06, 2023 | 463.75 | 468.60 | 463.75 | 467.01 | 930,673 | +2.22(+0.48%) |
Mar 03, 2023 | 465.78 | 466.39 | 463.32 | 464.79 | 1,090,425 | -0.41(-0.09%) |
Mar 02, 2023 | 460.02 | 466.04 | 460.01 | 465.20 | 859,272 | +3.87(+0.84%) |
Mar 01, 2023 | 460.30 | 464.14 | 458.38 | 461.33 | 984,676 | +0.07(+0.01%) |
Feb 28, 2023 | 463.97 | 465.42 | 458.89 | 461.26 | 1,188,131 | -2.17(-0.47%) |
Feb 27, 2023 | 464.44 | 467.89 | 461.21 | 463.43 | 1,188,787 | -0.88(-0.19%) |
Feb 24, 2023 | 463.40 | 465.67 | 461.32 | 464.31 | 1,044,504 | +1.28(+0.28%) |
Feb 23, 2023 | 463.93 | 466.91 | 459.61 | 463.04 | 948,667 | -0.44(-0.09%) |
Feb 22, 2023 | 462.77 | 465.54 | 461.48 | 463.47 | 931,459 | +0.33(+0.07%) |
Feb 21, 2023 | 464.42 | 466.25 | 459.29 | 463.14 | 1,425,507 | +3.44(+0.75%) |
Feb 17, 2023 | 455.99 | 459.73 | 455.07 | 459.70 | 1,225,238 | +4.23(+0.93%) |
Feb 16, 2023 | 461.03 | 461.59 | 450.49 | 455.47 | 2,006,231 | -8.95(-1.93%) |
Feb 15, 2023 | 464.73 | 468.03 | 461.41 | 464.42 | 959,252 | -1.03(-0.22%) |
Feb 14, 2023 | 466.29 | 468.76 | 463.60 | 465.45 | 905,963 | -0.38(-0.08%) |
Feb 13, 2023 | 468.94 | 473.11 | 464.02 | 465.83 | 1,243,981 | +1.10(+0.24%) |
Feb 10, 2023 | 456.56 | 465.72 | 456.56 | 464.73 | 1,486,064 | +10.38(+2.28%) |
Feb 09, 2023 | 456.61 | 458.45 | 452.52 | 454.35 | 826,685 | +0.42(+0.09%) |
Feb 08, 2023 | 449.40 | 455.59 | 449.40 | 453.92 | 894,965 | +1.28(+0.28%) |
Feb 07, 2023 | 456.73 | 457.15 | 447.63 | 452.65 | 1,380,696 | -0.74(-0.16%) |
Feb 06, 2023 | 448.06 | 454.04 | 447.25 | 453.39 | 1,441,520 | +9.68(+2.18%) |
Feb 03, 2023 | 443.89 | 447.11 | 439.70 | 443.71 | 1,348,233 | +1.83(+0.41%) |
Feb 02, 2023 | 443.02 | 445.01 | 438.72 | 441.88 | 2,176,998 | -4.89(-1.09%) |
Feb 01, 2023 | 447.02 | 449.70 | 444.40 | 446.77 | 1,285,550 | -0.98(-0.22%) |
Jan 31, 2023 | 446.80 | 447.96 | 443.64 | 447.75 | 2,133,006 | +2.58(+0.58%) |
Jan 30, 2023 | 446.53 | 451.07 | 444.50 | 445.17 | 1,698,650 | +0.96(+0.22%) |
Jan 27, 2023 | 445.43 | 451.05 | 442.13 | 444.21 | 1,642,820 | -0.20(-0.05%) |
Jan 26, 2023 | 440.10 | 448.23 | 437.67 | 444.41 | 2,244,092 | +5.46(+1.24%) |
Jan 25, 2023 | 433.00 | 440.55 | 429.94 | 438.95 | 2,433,705 | +4.77(+1.10%) |
Jan 24, 2023 | 427.36 | 435.86 | 423.03 | 434.19 | 2,962,129 | +7.68(+1.80%) |
Jan 23, 2023 | 428.27 | 431.87 | 426.10 | 426.50 | 1,798,786 | -1.93(-0.45%) |
Jan 20, 2023 | 426.56 | 428.50 | 422.96 | 428.44 | 1,458,823 | +3.84(+0.90%) |
Jan 19, 2023 | 427.93 | 430.99 | 424.33 | 424.60 | 1,521,119 | -1.89(-0.44%) |
Jan 18, 2023 | 432.19 | 433.22 | 425.89 | 426.49 | 1,701,731 | -5.69(-1.32%) |
Jan 17, 2023 | 435.22 | 438.31 | 431.71 | 432.19 | 1,813,844 | -2.58(-0.59%) |
Jan 13, 2023 | 431.55 | 438.52 | 429.85 | 434.77 | 2,285,308 | -11.51(-2.58%) |
Jan 12, 2023 | 447.49 | 450.28 | 443.81 | 446.28 | 969,090 | -1.22(-0.27%) |
Jan 11, 2023 | 447.85 | 449.96 | 445.60 | 447.49 | 1,092,619 | +0.69(+0.15%) |
Jan 10, 2023 | 446.70 | 449.88 | 441.59 | 446.81 | 1,038,207 | +3.19(+0.72%) |
Jan 09, 2023 | 452.12 | 455.02 | 440.05 | 443.62 | 2,458,712 | -13.77(-3.01%) |
Jan 06, 2023 | 463.93 | 471.66 | 450.17 | 457.39 | 2,037,681 | -3.70(-0.80%) |
Jan 05, 2023 | 459.76 | 462.12 | 454.16 | 461.09 | 1,251,997 | +0.55(+0.12%) |
Jan 04, 2023 | 457.40 | 463.63 | 453.58 | 460.54 | 1,439,541 | -1.00(-0.22%) |