Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 449.70 | 454.43 | 446.52 | 449.55 | 487,978 | +1.59(+0.35%) |
Mar 30, 2023 | 452.83 | 456.92 | 446.42 | 447.96 | 442,462 | -3.77(-0.83%) |
Mar 29, 2023 | 455.16 | 455.20 | 447.88 | 451.73 | 294,148 | +0.10(+0.02%) |
Mar 28, 2023 | 451.26 | 457.66 | 448.13 | 451.63 | 428,255 | +3.49(+0.78%) |
Mar 27, 2023 | 445.40 | 450.12 | 441.10 | 448.14 | 335,628 | +5.39(+1.22%) |
Mar 24, 2023 | 439.48 | 444.57 | 435.02 | 442.75 | 263,216 | +0.51(+0.12%) |
Mar 23, 2023 | 437.99 | 445.81 | 435.50 | 442.24 | 378,647 | +8.95(+2.07%) |
Mar 22, 2023 | 436.45 | 446.89 | 432.97 | 433.29 | 490,830 | -6.59(-1.50%) |
Mar 21, 2023 | 423.15 | 441.57 | 423.15 | 439.88 | 497,459 | +24.37(+5.87%) |
Mar 20, 2023 | 414.44 | 419.90 | 412.60 | 415.51 | 236,908 | +3.27(+0.79%) |
Mar 17, 2023 | 414.37 | 417.45 | 405.54 | 412.24 | 462,905 | -4.51(-1.08%) |
Mar 16, 2023 | 403.24 | 418.62 | 403.24 | 416.75 | 256,515 | +10.36(+2.55%) |
Mar 15, 2023 | 409.81 | 413.30 | 395.90 | 406.39 | 388,884 | -13.61(-3.24%) |
Mar 14, 2023 | 415.76 | 425.27 | 414.43 | 420.00 | 289,382 | +10.27(+2.51%) |
Mar 13, 2023 | 404.94 | 413.74 | 401.27 | 409.73 | 495,640 | -2.59(-0.63%) |
Mar 10, 2023 | 424.36 | 424.36 | 405.31 | 412.32 | 398,001 | -11.29(-2.67%) |
Mar 09, 2023 | 430.76 | 433.69 | 421.22 | 423.61 | 245,260 | -6.86(-1.59%) |
Mar 08, 2023 | 430.78 | 433.70 | 425.98 | 430.47 | 278,144 | -0.95(-0.22%) |
Mar 07, 2023 | 434.15 | 443.80 | 431.19 | 431.42 | 428,778 | -2.10(-0.48%) |
Mar 06, 2023 | 428.50 | 435.70 | 427.73 | 433.52 | 387,038 | +5.11(+1.19%) |
Mar 03, 2023 | 423.31 | 428.75 | 420.73 | 428.41 | 267,258 | +7.57(+1.80%) |
Mar 02, 2023 | 414.41 | 421.59 | 411.95 | 420.84 | 256,694 | +5.25(+1.26%) |
Mar 01, 2023 | 416.61 | 425.53 | 412.50 | 415.59 | 270,966 | -0.76(-0.18%) |
Feb 28, 2023 | 406.58 | 420.50 | 406.58 | 416.35 | 432,287 | +9.97(+2.45%) |
Feb 27, 2023 | 404.27 | 408.96 | 403.29 | 406.38 | 399,342 | +6.18(+1.54%) |
Feb 24, 2023 | 401.35 | 403.16 | 397.62 | 400.20 | 262,767 | -3.84(-0.95%) |
Feb 23, 2023 | 404.35 | 407.95 | 402.26 | 404.04 | 334,627 | +1.43(+0.36%) |
Feb 22, 2023 | 399.43 | 403.36 | 397.15 | 402.61 | 322,155 | +3.13(+0.78%) |
Feb 21, 2023 | 401.00 | 409.95 | 398.69 | 399.48 | 464,819 | -5.90(-1.46%) |
Feb 17, 2023 | 407.26 | 410.91 | 403.77 | 405.38 | 440,142 | -1.63(-0.40%) |
Feb 16, 2023 | 410.92 | 417.55 | 405.52 | 407.01 | 479,433 | -8.48(-2.04%) |
Feb 15, 2023 | 420.29 | 422.32 | 415.24 | 415.49 | 420,387 | -7.84(-1.85%) |
Feb 14, 2023 | 418.17 | 430.13 | 418.04 | 423.33 | 324,057 | +2.13(+0.51%) |
Feb 13, 2023 | 418.31 | 423.33 | 414.55 | 421.20 | 413,220 | +6.67(+1.61%) |
Feb 10, 2023 | 417.23 | 425.28 | 411.44 | 414.53 | 525,874 | -6.27(-1.49%) |
Feb 09, 2023 | 420.00 | 424.02 | 417.33 | 420.80 | 630,867 | +6.03(+1.45%) |
Feb 08, 2023 | 412.75 | 415.91 | 408.13 | 414.77 | 378,132 | -2.84(-0.68%) |
Feb 07, 2023 | 414.76 | 418.65 | 409.65 | 417.61 | 350,113 | +1.39(+0.33%) |
Feb 06, 2023 | 408.62 | 419.73 | 408.61 | 416.22 | 403,863 | +1.86(+0.45%) |
Feb 03, 2023 | 415.29 | 424.92 | 409.05 | 414.36 | 715,844 | -6.97(-1.65%) |
Feb 02, 2023 | 430.34 | 433.31 | 417.16 | 421.33 | 698,660 | -7.06(-1.65%) |
Feb 01, 2023 | 424.08 | 430.63 | 418.50 | 428.39 | 399,076 | +0.91(+0.21%) |
Jan 31, 2023 | 422.32 | 427.48 | 417.23 | 427.48 | 477,264 | +7.13(+1.70%) |
Jan 30, 2023 | 424.33 | 430.72 | 419.91 | 420.35 | 374,910 | -6.16(-1.44%) |
Jan 27, 2023 | 419.53 | 428.21 | 419.53 | 426.51 | 514,717 | +5.49(+1.30%) |
Jan 26, 2023 | 426.28 | 427.64 | 416.24 | 421.02 | 374,020 | +0.47(+0.11%) |
Jan 25, 2023 | 419.29 | 421.85 | 411.07 | 420.55 | 347,472 | -2.19(-0.52%) |
Jan 24, 2023 | 419.00 | 425.19 | 416.58 | 422.74 | 250,359 | +0.46(+0.11%) |
Jan 23, 2023 | 422.36 | 428.13 | 419.88 | 422.28 | 287,989 | +4.28(+1.02%) |
Jan 20, 2023 | 418.00 | 420.42 | 414.26 | 418.00 | 265,348 | +1.06(+0.25%) |
Jan 19, 2023 | 419.12 | 422.05 | 415.72 | 416.94 | 346,851 | -3.40(-0.81%) |
Jan 18, 2023 | 420.35 | 427.01 | 420.01 | 420.34 | 311,200 | +0.34(+0.08%) |
Jan 17, 2023 | 418.32 | 423.84 | 417.99 | 420.00 | 252,997 | -0.92(-0.22%) |
Jan 13, 2023 | 413.18 | 422.69 | 413.11 | 420.92 | 358,849 | +4.20(+1.01%) |
Jan 12, 2023 | 411.99 | 419.09 | 408.61 | 416.72 | 322,509 | +6.26(+1.53%) |
Jan 11, 2023 | 406.15 | 411.31 | 406.15 | 410.46 | 388,642 | +4.46(+1.10%) |
Jan 10, 2023 | 407.67 | 413.35 | 402.25 | 406.00 | 359,981 | +0.15(+0.04%) |
Jan 09, 2023 | 394.09 | 412.94 | 392.21 | 405.85 | 457,861 | +8.28(+2.08%) |
Jan 06, 2023 | 399.81 | 402.77 | 395.21 | 397.57 | 307,924 | +2.49(+0.63%) |
Jan 05, 2023 | 388.30 | 397.78 | 382.56 | 395.08 | 306,583 | +5.14(+1.32%) |
Jan 04, 2023 | 389.57 | 397.12 | 387.06 | 389.94 | 454,824 | +0.71(+0.18%) |