Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 452.08 | 453.38 | 449.72 | 451.72 | 1,069,581 | -0.54(-0.12%) |
Apr 27, 2023 | 449.19 | 453.55 | 448.51 | 452.26 | 1,533,471 | +3.29(+0.73%) |
Apr 26, 2023 | 460.96 | 460.96 | 447.00 | 448.97 | 1,650,395 | -13.58(-2.94%) |
Apr 25, 2023 | 467.53 | 467.74 | 462.53 | 462.55 | 862,862 | -5.19(-1.11%) |
Apr 24, 2023 | 469.17 | 470.28 | 465.60 | 467.74 | 982,191 | -1.59(-0.34%) |
Apr 21, 2023 | 477.78 | 477.82 | 467.44 | 469.33 | 1,421,675 | -7.83(-1.64%) |
Apr 20, 2023 | 482.24 | 482.24 | 475.66 | 477.16 | 863,611 | -4.44(-0.92%) |
Apr 19, 2023 | 488.24 | 489.54 | 480.35 | 481.59 | 989,144 | -6.08(-1.25%) |
Apr 18, 2023 | 485.32 | 494.18 | 484.35 | 487.67 | 2,633,884 | +11.45(+2.40%) |
Apr 17, 2023 | 473.24 | 478.77 | 473.24 | 476.22 | 1,323,156 | +1.60(+0.34%) |
Apr 14, 2023 | 476.51 | 478.03 | 471.82 | 474.62 | 866,979 | -4.04(-0.84%) |
Apr 13, 2023 | 473.48 | 479.99 | 472.66 | 478.65 | 935,140 | +3.93(+0.83%) |
Apr 12, 2023 | 469.57 | 477.79 | 468.49 | 474.72 | 1,136,012 | +0.25(+0.05%) |
Apr 11, 2023 | 482.78 | 483.14 | 473.66 | 474.47 | 1,258,419 | -8.67(-1.79%) |
Apr 10, 2023 | 478.29 | 484.76 | 478.29 | 483.14 | 1,053,351 | +6.40(+1.34%) |
Apr 06, 2023 | 478.00 | 483.36 | 475.61 | 476.74 | 1,124,313 | +0.18(+0.04%) |
Apr 05, 2023 | 474.63 | 480.29 | 473.68 | 476.56 | 1,342,584 | +1.41(+0.30%) |
Apr 04, 2023 | 472.28 | 477.19 | 471.47 | 475.15 | 1,111,606 | +1.87(+0.39%) |
Apr 03, 2023 | 460.04 | 474.53 | 459.80 | 473.29 | 1,704,360 | +13.51(+2.94%) |
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%) |