Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 404.81 | 410.54 | 404.24 | 408.01 | 223,267 | +1.52(+0.37%) |
Apr 27, 2023 | 400.63 | 406.51 | 398.88 | 406.49 | 160,124 | +8.68(+2.18%) |
Apr 26, 2023 | 405.68 | 408.88 | 396.04 | 397.81 | 225,307 | -10.57(-2.59%) |
Apr 25, 2023 | 417.58 | 421.20 | 408.06 | 408.38 | 178,570 | -10.04(-2.40%) |
Apr 24, 2023 | 419.08 | 420.56 | 415.44 | 418.42 | 171,140 | +0.71(+0.17%) |
Apr 21, 2023 | 414.03 | 418.95 | 411.60 | 417.71 | 173,878 | +4.74(+1.15%) |
Apr 20, 2023 | 412.45 | 414.98 | 410.09 | 412.97 | 97,445 | +0.17(+0.04%) |
Apr 19, 2023 | 412.01 | 414.75 | 411.85 | 412.80 | 141,531 | -0.43(-0.10%) |
Apr 18, 2023 | 413.67 | 416.24 | 410.86 | 413.23 | 213,177 | +0.51(+0.12%) |
Apr 17, 2023 | 409.95 | 414.35 | 408.81 | 412.71 | 215,665 | +2.45(+0.60%) |
Apr 14, 2023 | 412.75 | 417.05 | 409.50 | 410.27 | 187,313 | -3.26(-0.79%) |
Apr 13, 2023 | 408.07 | 415.60 | 406.75 | 413.53 | 224,563 | +5.49(+1.35%) |
Apr 12, 2023 | 405.61 | 409.80 | 404.48 | 408.04 | 214,175 | +5.62(+1.40%) |
Apr 11, 2023 | 400.66 | 404.87 | 400.46 | 402.42 | 192,126 | +2.33(+0.58%) |
Apr 10, 2023 | 398.74 | 400.23 | 394.63 | 400.09 | 147,594 | -1.07(-0.27%) |
Apr 06, 2023 | 397.01 | 402.03 | 396.16 | 401.16 | 206,964 | +2.72(+0.68%) |
Apr 05, 2023 | 406.24 | 409.12 | 396.31 | 398.44 | 329,613 | -7.66(-1.89%) |
Apr 04, 2023 | 413.44 | 416.88 | 405.44 | 406.10 | 290,956 | -6.23(-1.51%) |
Apr 03, 2023 | 409.05 | 416.14 | 409.05 | 412.34 | 293,084 | +0.96(+0.23%) |
Mar 31, 2023 | 409.53 | 411.50 | 407.02 | 411.38 | 238,824 | +4.37(+1.07%) |
Mar 30, 2023 | 404.35 | 409.61 | 401.49 | 407.00 | 272,975 | +3.02(+0.75%) |
Mar 29, 2023 | 397.84 | 404.23 | 392.70 | 403.98 | 273,510 | +6.10(+1.53%) |
Mar 28, 2023 | 395.08 | 398.04 | 392.36 | 397.88 | 329,912 | +7.00(+1.79%) |
Mar 27, 2023 | 395.93 | 402.86 | 390.44 | 390.88 | 246,651 | -4.41(-1.12%) |
Mar 24, 2023 | 386.85 | 396.37 | 378.50 | 395.29 | 507,488 | +6.21(+1.60%) |
Mar 23, 2023 | 386.51 | 399.39 | 374.51 | 389.08 | 973,700 | -22.85(-5.55%) |
Mar 22, 2023 | 416.23 | 423.06 | 411.91 | 411.93 | 353,565 | -3.52(-0.85%) |
Mar 21, 2023 | 411.56 | 416.42 | 409.11 | 415.45 | 241,440 | +7.58(+1.86%) |
Mar 20, 2023 | 403.76 | 408.86 | 401.98 | 407.87 | 329,347 | +5.69(+1.41%) |
Mar 17, 2023 | 401.31 | 407.86 | 399.15 | 402.18 | 529,518 | +0.60(+0.15%) |
Mar 16, 2023 | 400.04 | 410.36 | 397.59 | 401.57 | 500,030 | +0.50(+0.13%) |
Mar 15, 2023 | 399.23 | 403.70 | 395.49 | 401.07 | 354,992 | -4.82(-1.19%) |
Mar 14, 2023 | 400.70 | 407.77 | 400.68 | 405.88 | 324,083 | +11.97(+3.04%) |
Mar 13, 2023 | 389.67 | 400.56 | 388.70 | 393.91 | 225,986 | +1.82(+0.46%) |
Mar 10, 2023 | 401.59 | 401.59 | 390.15 | 392.09 | 288,545 | -10.31(-2.56%) |
Mar 09, 2023 | 405.40 | 407.83 | 400.62 | 402.40 | 258,322 | -1.99(-0.49%) |
Mar 08, 2023 | 405.07 | 407.78 | 402.85 | 404.39 | 132,599 | -1.59(-0.39%) |
Mar 07, 2023 | 415.46 | 415.46 | 405.22 | 405.98 | 185,384 | -8.59(-2.07%) |
Mar 06, 2023 | 417.59 | 421.67 | 413.19 | 414.58 | 229,766 | -2.85(-0.68%) |
Mar 03, 2023 | 412.80 | 417.76 | 412.22 | 417.43 | 153,415 | +6.50(+1.58%) |
Mar 02, 2023 | 406.17 | 412.35 | 406.17 | 410.93 | 128,468 | +1.85(+0.45%) |
Mar 01, 2023 | 408.15 | 410.73 | 405.32 | 409.08 | 254,066 | -1.76(-0.43%) |
Feb 28, 2023 | 415.67 | 417.38 | 410.81 | 410.84 | 212,516 | -5.32(-1.28%) |
Feb 27, 2023 | 420.80 | 421.38 | 413.97 | 416.16 | 130,566 | -0.58(-0.14%) |
Feb 24, 2023 | 417.85 | 417.88 | 413.09 | 416.74 | 118,039 | -5.03(-1.19%) |
Feb 23, 2023 | 420.06 | 422.57 | 416.54 | 421.77 | 103,532 | +4.07(+0.98%) |
Feb 22, 2023 | 418.32 | 421.82 | 415.33 | 417.70 | 180,155 | +0.44(+0.11%) |
Feb 21, 2023 | 422.51 | 422.51 | 415.94 | 417.25 | 174,657 | -9.22(-2.16%) |
Feb 17, 2023 | 421.04 | 427.14 | 420.91 | 426.47 | 186,728 | +4.02(+0.95%) |
Feb 16, 2023 | 423.46 | 430.20 | 422.41 | 422.45 | 122,180 | -8.01(-1.86%) |
Feb 15, 2023 | 423.23 | 432.41 | 422.40 | 430.46 | 148,314 | +5.39(+1.27%) |
Feb 14, 2023 | 427.48 | 432.44 | 424.71 | 425.07 | 134,158 | -4.55(-1.06%) |
Feb 13, 2023 | 424.42 | 431.29 | 424.42 | 429.62 | 196,525 | +6.04(+1.43%) |
Feb 10, 2023 | 420.01 | 423.80 | 418.27 | 423.58 | 151,971 | +1.04(+0.25%) |
Feb 09, 2023 | 429.26 | 431.55 | 422.36 | 422.54 | 110,244 | -4.48(-1.05%) |
Feb 08, 2023 | 427.46 | 429.08 | 425.78 | 427.02 | 148,553 | -2.21(-0.51%) |
Feb 07, 2023 | 419.27 | 431.83 | 419.27 | 429.23 | 176,361 | +7.06(+1.67%) |
Feb 06, 2023 | 419.07 | 426.56 | 417.72 | 422.17 | 143,846 | -0.67(-0.16%) |
Feb 03, 2023 | 421.59 | 427.55 | 417.61 | 422.84 | 216,287 | -5.68(-1.32%) |
Feb 02, 2023 | 423.06 | 431.72 | 423.06 | 428.52 | 176,053 | +6.68(+1.58%) |