Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 468.98 | 476.88 | 467.59 | 475.99 | 2,533,422 | +6.08(+1.29%) |
Mar 23, 2023 | 477.41 | 480.67 | 466.67 | 469.91 | 3,284,731 | -5.61(-1.18%) |
Mar 22, 2023 | 481.95 | 485.74 | 474.82 | 475.52 | 2,632,139 | -4.58(-0.95%) |
Mar 21, 2023 | 478.39 | 481.45 | 475.72 | 480.10 | 3,163,387 | +3.14(+0.66%) |
Mar 20, 2023 | 470.00 | 479.82 | 470.00 | 476.96 | 3,120,144 | +7.46(+1.59%) |
Mar 17, 2023 | 471.39 | 472.01 | 466.30 | 469.50 | 5,305,531 | -2.52(-0.53%) |
Mar 16, 2023 | 464.71 | 473.39 | 463.10 | 472.02 | 2,940,882 | +6.59(+1.42%) |
Mar 15, 2023 | 460.99 | 468.88 | 459.24 | 465.43 | 3,771,726 | +0.85(+0.18%) |
Mar 14, 2023 | 464.65 | 469.84 | 459.05 | 464.58 | 3,257,915 | +0.90(+0.19%) |
Mar 13, 2023 | 458.65 | 470.37 | 458.65 | 463.68 | 2,971,639 | +3.35(+0.73%) |
Mar 10, 2023 | 462.77 | 468.86 | 457.59 | 460.33 | 3,787,455 | -2.93(-0.63%) |
Mar 09, 2023 | 472.27 | 472.27 | 462.10 | 463.26 | 2,789,618 | -5.67(-1.21%) |
Mar 08, 2023 | 470.08 | 473.70 | 465.10 | 468.93 | 3,083,833 | -3.27(-0.69%) |
Mar 07, 2023 | 481.27 | 482.10 | 470.88 | 472.20 | 2,599,960 | -6.88(-1.44%) |
Mar 06, 2023 | 479.66 | 482.63 | 477.30 | 479.07 | 3,825,617 | +2.21(+0.46%) |
Mar 03, 2023 | 476.24 | 477.32 | 472.54 | 476.86 | 2,873,484 | +0.86(+0.18%) |
Mar 02, 2023 | 473.52 | 478.73 | 471.57 | 476.00 | 2,197,638 | +2.47(+0.52%) |
Mar 01, 2023 | 471.93 | 476.71 | 470.38 | 473.53 | 3,006,068 | -0.72(-0.15%) |
Feb 28, 2023 | 480.96 | 481.64 | 472.24 | 474.25 | 3,913,799 | -7.35(-1.53%) |
Feb 27, 2023 | 487.04 | 489.20 | 480.25 | 481.61 | 3,016,549 | -1.01(-0.21%) |
Feb 24, 2023 | 487.84 | 490.76 | 481.30 | 482.61 | 2,951,085 | -7.33(-1.50%) |
Feb 23, 2023 | 484.93 | 491.58 | 484.14 | 489.94 | 2,520,172 | +2.79(+0.57%) |
Feb 22, 2023 | 491.06 | 492.14 | 486.94 | 487.15 | 2,991,272 | -2.41(-0.49%) |
Feb 21, 2023 | 494.94 | 499.62 | 488.76 | 489.57 | 2,886,859 | -7.74(-1.56%) |
Feb 17, 2023 | 485.65 | 497.69 | 485.62 | 497.31 | 3,905,366 | +11.69(+2.41%) |
Feb 16, 2023 | 489.41 | 492.25 | 485.54 | 485.62 | 2,619,616 | -3.89(-0.79%) |
Feb 15, 2023 | 487.91 | 490.08 | 486.66 | 489.51 | 2,250,504 | -1.57(-0.32%) |
Feb 14, 2023 | 492.54 | 496.19 | 487.35 | 491.08 | 2,079,696 | -2.51(-0.51%) |
Feb 13, 2023 | 492.25 | 498.09 | 490.01 | 493.59 | 2,598,180 | +1.10(+0.22%) |
Feb 10, 2023 | 487.39 | 493.90 | 487.01 | 492.50 | 3,430,274 | +8.49(+1.75%) |
Feb 09, 2023 | 483.91 | 487.96 | 480.69 | 484.01 | 3,674,126 | +2.50(+0.52%) |
Feb 08, 2023 | 473.78 | 483.31 | 473.42 | 481.50 | 3,477,351 | +6.32(+1.33%) |
Feb 07, 2023 | 469.37 | 476.38 | 467.37 | 475.19 | 3,407,666 | +1.63(+0.35%) |
Feb 06, 2023 | 470.32 | 477.26 | 469.34 | 473.55 | 4,188,487 | +3.21(+0.68%) |
Feb 03, 2023 | 473.54 | 477.08 | 468.08 | 470.35 | 5,459,476 | +1.19(+0.25%) |
Feb 02, 2023 | 492.51 | 493.24 | 462.24 | 469.16 | 11,199,047 | -26.08(-5.27%) |
Feb 01, 2023 | 498.18 | 502.59 | 493.91 | 495.24 | 3,460,531 | -2.18(-0.44%) |
Jan 31, 2023 | 496.23 | 503.71 | 491.38 | 497.42 | 5,586,499 | +13.35(+2.76%) |
Jan 30, 2023 | 486.08 | 493.49 | 483.08 | 484.07 | 3,615,990 | -0.26(-0.05%) |
Jan 27, 2023 | 491.62 | 491.62 | 482.75 | 484.32 | 3,188,451 | -6.41(-1.31%) |
Jan 26, 2023 | 490.75 | 494.69 | 488.84 | 490.73 | 3,015,287 | -0.02(-0.00%) |
Jan 25, 2023 | 487.54 | 493.60 | 484.01 | 490.75 | 3,047,659 | +0.90(+0.18%) |
Jan 24, 2023 | 498.49 | 498.49 | 434.96 | 489.86 | 3,046,543 | +5.77(+1.19%) |
Jan 23, 2023 | 484.95 | 488.36 | 479.68 | 484.09 | 3,429,312 | -0.91(-0.19%) |
Jan 20, 2023 | 483.81 | 485.26 | 477.30 | 484.99 | 3,538,466 | +2.35(+0.49%) |
Jan 19, 2023 | 476.17 | 484.66 | 475.69 | 482.64 | 4,565,232 | +8.09(+1.70%) |
Jan 18, 2023 | 486.32 | 487.76 | 473.06 | 474.55 | 4,412,935 | -8.81(-1.82%) |
Jan 17, 2023 | 489.46 | 491.19 | 482.06 | 483.36 | 4,507,259 | -4.47(-0.92%) |
Jan 13, 2023 | 484.38 | 507.69 | 484.27 | 487.83 | 5,409,352 | -6.08(-1.23%) |
Jan 12, 2023 | 488.26 | 496.96 | 483.50 | 493.91 | 3,736,837 | +2.26(+0.46%) |
Jan 11, 2023 | 483.57 | 493.84 | 483.28 | 491.65 | 4,288,978 | +7.37(+1.52%) |
Jan 10, 2023 | 487.12 | 488.73 | 480.97 | 484.27 | 3,174,282 | -4.05(-0.83%) |
Jan 09, 2023 | 490.66 | 498.21 | 486.81 | 488.32 | 3,715,182 | +0.06(+0.01%) |
Jan 06, 2023 | 489.85 | 491.12 | 485.81 | 488.26 | 4,858,525 | +0.04(+0.01%) |
Jan 05, 2023 | 499.23 | 500.31 | 486.77 | 488.22 | 5,515,087 | -14.49(-2.88%) |
Jan 04, 2023 | 516.80 | 516.80 | 498.82 | 502.71 | 5,074,095 | -14.09(-2.73%) |