Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 461.22 | 462.34 | 458.14 | 459.80 | 1,463,759 | -0.44(-0.10%) |
Mar 30, 2023 | 461.56 | 462.78 | 458.82 | 460.23 | 977,115 | -0.98(-0.21%) |
Mar 29, 2023 | 458.37 | 461.32 | 457.80 | 461.22 | 1,178,733 | +2.68(+0.58%) |
Mar 28, 2023 | 461.03 | 462.60 | 458.27 | 458.54 | 1,106,395 | -1.90(-0.41%) |
Mar 27, 2023 | 464.06 | 464.49 | 459.49 | 460.44 | 1,308,836 | -1.12(-0.24%) |
Mar 24, 2023 | 455.10 | 462.65 | 454.37 | 461.56 | 1,157,745 | +6.46(+1.42%) |
Mar 23, 2023 | 455.81 | 458.06 | 453.74 | 455.10 | 1,201,370 | -0.97(-0.21%) |
Mar 22, 2023 | 462.43 | 463.73 | 455.51 | 456.07 | 1,297,361 | -5.70(-1.23%) |
Mar 21, 2023 | 465.77 | 466.14 | 458.40 | 461.77 | 1,099,128 | -0.92(-0.20%) |
Mar 20, 2023 | 455.41 | 464.69 | 452.48 | 462.69 | 1,558,093 | +9.56(+2.11%) |
Mar 17, 2023 | 461.15 | 461.93 | 450.61 | 453.12 | 6,708,740 | -7.17(-1.56%) |
Mar 16, 2023 | 458.06 | 464.97 | 454.94 | 460.29 | 1,679,070 | -0.07(-0.01%) |
Mar 15, 2023 | 462.00 | 462.00 | 451.86 | 460.36 | 2,337,352 | -5.41(-1.16%) |
Mar 14, 2023 | 467.15 | 468.10 | 461.88 | 465.77 | 1,810,949 | +1.50(+0.32%) |
Mar 13, 2023 | 458.96 | 465.80 | 457.91 | 464.27 | 1,749,012 | +1.78(+0.38%) |
Mar 10, 2023 | 462.69 | 469.10 | 461.44 | 462.49 | 1,372,612 | -0.34(-0.07%) |
Mar 09, 2023 | 469.79 | 469.79 | 461.62 | 462.83 | 1,064,114 | -3.55(-0.76%) |
Mar 08, 2023 | 467.88 | 474.30 | 463.67 | 466.38 | 1,288,256 | +0.82(+0.18%) |
Mar 07, 2023 | 468.33 | 471.82 | 464.92 | 465.56 | 1,167,610 | -1.47(-0.31%) |
Mar 06, 2023 | 463.77 | 468.62 | 463.77 | 467.03 | 930,631 | +2.22(+0.48%) |
Mar 03, 2023 | 465.80 | 466.42 | 463.35 | 464.81 | 1,090,376 | -0.41(-0.09%) |
Mar 02, 2023 | 460.04 | 466.06 | 460.03 | 465.22 | 859,234 | +3.87(+0.84%) |
Mar 01, 2023 | 460.32 | 464.16 | 458.39 | 461.35 | 984,632 | +0.07(+0.01%) |
Feb 28, 2023 | 463.99 | 465.44 | 458.91 | 461.28 | 1,188,078 | -2.17(-0.47%) |
Feb 27, 2023 | 464.46 | 467.91 | 461.23 | 463.45 | 1,188,734 | -0.88(-0.19%) |
Feb 24, 2023 | 463.42 | 465.69 | 461.34 | 464.33 | 1,044,458 | +1.27(+0.28%) |
Feb 23, 2023 | 463.95 | 466.93 | 459.62 | 463.06 | 948,624 | -0.44(-0.09%) |
Feb 22, 2023 | 462.80 | 465.56 | 461.50 | 463.49 | 931,418 | +0.33(+0.07%) |
Feb 21, 2023 | 464.44 | 466.27 | 459.31 | 463.16 | 1,425,443 | +3.44(+0.75%) |
Feb 17, 2023 | 456.01 | 459.75 | 455.09 | 459.72 | 1,225,183 | +4.23(+0.93%) |
Feb 16, 2023 | 461.05 | 461.61 | 450.51 | 455.49 | 2,006,141 | -8.95(-1.93%) |
Feb 15, 2023 | 464.75 | 468.05 | 461.43 | 464.44 | 959,209 | -1.03(-0.22%) |
Feb 14, 2023 | 466.31 | 468.78 | 463.62 | 465.47 | 905,922 | -0.38(-0.08%) |
Feb 13, 2023 | 468.96 | 473.13 | 464.04 | 465.85 | 1,243,925 | +1.10(+0.24%) |
Feb 10, 2023 | 456.58 | 465.74 | 456.58 | 464.75 | 1,485,997 | +10.38(+2.28%) |
Feb 09, 2023 | 456.63 | 458.48 | 452.54 | 454.37 | 826,648 | +0.43(+0.09%) |
Feb 08, 2023 | 449.42 | 455.61 | 449.42 | 453.94 | 894,925 | +1.28(+0.28%) |
Feb 07, 2023 | 456.75 | 457.17 | 447.65 | 452.67 | 1,380,634 | -0.74(-0.16%) |
Feb 06, 2023 | 448.07 | 454.06 | 447.27 | 453.41 | 1,441,456 | +9.68(+2.18%) |
Feb 03, 2023 | 443.91 | 447.13 | 439.72 | 443.73 | 1,348,173 | +1.83(+0.41%) |
Feb 02, 2023 | 443.04 | 445.03 | 438.74 | 441.90 | 2,176,900 | -4.89(-1.09%) |
Feb 01, 2023 | 447.04 | 449.72 | 444.42 | 446.79 | 1,285,492 | -0.98(-0.22%) |
Jan 31, 2023 | 446.82 | 447.98 | 443.66 | 447.77 | 2,132,911 | +2.58(+0.58%) |
Jan 30, 2023 | 446.55 | 451.09 | 444.52 | 445.19 | 1,698,574 | +0.96(+0.22%) |
Jan 27, 2023 | 445.45 | 451.07 | 442.15 | 444.23 | 1,642,747 | -0.20(-0.05%) |
Jan 26, 2023 | 440.12 | 448.25 | 437.69 | 444.43 | 2,243,991 | +5.46(+1.24%) |
Jan 25, 2023 | 433.02 | 440.56 | 429.96 | 438.97 | 2,433,596 | +4.77(+1.10%) |
Jan 24, 2023 | 427.38 | 435.88 | 423.05 | 434.20 | 2,961,997 | +7.68(+1.80%) |
Jan 23, 2023 | 428.29 | 431.89 | 426.12 | 426.52 | 1,798,705 | -1.93(-0.45%) |
Jan 20, 2023 | 426.58 | 428.52 | 422.98 | 428.45 | 1,458,758 | +3.84(+0.90%) |
Jan 19, 2023 | 427.95 | 431.01 | 424.35 | 424.62 | 1,521,130 | -1.89(-0.44%) |
Jan 18, 2023 | 432.20 | 433.24 | 425.91 | 426.51 | 1,701,655 | -5.69(-1.32%) |
Jan 17, 2023 | 435.24 | 438.33 | 431.73 | 432.20 | 1,813,763 | -2.58(-0.59%) |
Jan 13, 2023 | 431.57 | 438.54 | 429.87 | 434.79 | 2,285,206 | -11.51(-2.58%) |
Jan 12, 2023 | 447.50 | 450.30 | 443.83 | 446.30 | 969,046 | -1.22(-0.27%) |
Jan 11, 2023 | 447.87 | 449.98 | 445.62 | 447.51 | 1,092,570 | +0.69(+0.15%) |
Jan 10, 2023 | 446.72 | 449.90 | 441.61 | 446.83 | 1,038,161 | +3.19(+0.72%) |
Jan 09, 2023 | 452.14 | 455.04 | 440.07 | 443.64 | 2,458,602 | -13.77(-3.01%) |
Jan 06, 2023 | 463.95 | 471.68 | 450.19 | 457.41 | 2,037,590 | -3.70(-0.80%) |
Jan 05, 2023 | 459.78 | 462.14 | 454.18 | 461.11 | 1,251,941 | +0.55(+0.12%) |
Jan 04, 2023 | 457.42 | 463.66 | 453.60 | 460.56 | 1,439,476 | -1.00(-0.22%) |