Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 449.29 | 454.35 | 448.90 | 452.05 | 564,025 | +1.79(+0.40%) |
Apr 27, 2023 | 432.88 | 451.41 | 432.88 | 450.26 | 828,456 | +21.80(+5.09%) |
Apr 26, 2023 | 433.38 | 434.87 | 427.45 | 428.47 | 658,702 | -6.27(-1.44%) |
Apr 25, 2023 | 444.21 | 444.53 | 434.67 | 434.74 | 533,865 | -10.34(-2.32%) |
Apr 24, 2023 | 444.38 | 445.61 | 442.80 | 445.08 | 472,520 | +2.34(+0.53%) |
Apr 21, 2023 | 442.95 | 445.67 | 440.55 | 442.74 | 509,635 | +2.21(+0.50%) |
Apr 20, 2023 | 440.95 | 443.41 | 438.27 | 440.53 | 487,068 | +0.13(+0.03%) |
Apr 19, 2023 | 439.04 | 441.77 | 437.23 | 440.40 | 376,357 | +1.33(+0.30%) |
Apr 18, 2023 | 441.33 | 442.96 | 437.73 | 439.07 | 329,869 | -1.19(-0.27%) |
Apr 17, 2023 | 437.55 | 440.61 | 436.43 | 440.27 | 412,825 | +2.99(+0.68%) |
Apr 14, 2023 | 439.31 | 442.51 | 435.44 | 437.27 | 459,479 | -2.58(-0.59%) |
Apr 13, 2023 | 440.09 | 441.77 | 434.45 | 439.86 | 733,913 | +0.03(+0.01%) |
Apr 12, 2023 | 437.60 | 442.90 | 437.61 | 439.83 | 663,797 | +3.75(+0.86%) |
Apr 11, 2023 | 433.88 | 436.88 | 433.17 | 436.08 | 413,422 | +2.46(+0.57%) |
Apr 10, 2023 | 431.26 | 433.74 | 428.52 | 433.63 | 361,257 | +0.54(+0.12%) |
Apr 06, 2023 | 435.67 | 435.67 | 430.65 | 433.09 | 365,642 | -1.69(-0.39%) |
Apr 05, 2023 | 434.79 | 435.11 | 431.37 | 434.78 | 452,802 | +1.07(+0.25%) |
Apr 04, 2023 | 438.62 | 441.22 | 433.53 | 433.71 | 595,400 | -3.75(-0.86%) |
Apr 03, 2023 | 436.92 | 440.24 | 435.49 | 437.46 | 614,320 | +0.10(+0.02%) |
Mar 31, 2023 | 435.70 | 437.37 | 433.06 | 437.37 | 964,284 | +3.66(+0.84%) |
Mar 30, 2023 | 432.71 | 435.68 | 431.89 | 433.70 | 440,242 | +2.64(+0.61%) |
Mar 29, 2023 | 431.02 | 432.29 | 429.09 | 431.06 | 816,029 | +2.32(+0.54%) |
Mar 28, 2023 | 426.26 | 430.83 | 425.60 | 428.74 | 412,870 | +1.73(+0.40%) |
Mar 27, 2023 | 429.83 | 429.87 | 426.32 | 427.01 | 396,649 | +0.66(+0.16%) |
Mar 24, 2023 | 421.95 | 427.45 | 420.76 | 426.35 | 678,417 | +4.51(+1.07%) |
Mar 23, 2023 | 425.50 | 429.32 | 421.25 | 421.84 | 859,083 | -3.50(-0.82%) |
Mar 22, 2023 | 428.69 | 432.54 | 424.82 | 425.35 | 860,635 | -1.85(-0.43%) |
Mar 21, 2023 | 430.43 | 432.72 | 419.35 | 427.19 | 955,359 | -1.73(-0.40%) |
Mar 20, 2023 | 424.23 | 434.71 | 424.23 | 428.92 | 566,230 | +6.47(+1.53%) |
Mar 17, 2023 | 428.80 | 429.00 | 421.50 | 422.45 | 1,654,731 | -2.74(-0.64%) |
Mar 16, 2023 | 415.94 | 427.36 | 414.19 | 425.19 | 925,680 | +7.43(+1.78%) |
Mar 15, 2023 | 420.51 | 423.26 | 413.63 | 417.75 | 800,056 | -7.09(-1.67%) |
Mar 14, 2023 | 423.08 | 426.68 | 419.91 | 424.84 | 653,420 | +6.54(+1.56%) |
Mar 13, 2023 | 417.44 | 423.28 | 415.02 | 418.30 | 777,781 | +1.14(+0.27%) |
Mar 10, 2023 | 419.38 | 421.96 | 414.35 | 417.16 | 854,359 | -2.45(-0.58%) |
Mar 09, 2023 | 424.61 | 429.87 | 419.27 | 419.61 | 490,355 | -1.69(-0.40%) |
Mar 08, 2023 | 419.31 | 422.76 | 418.97 | 421.30 | 412,600 | +2.30(+0.55%) |
Mar 07, 2023 | 426.28 | 428.94 | 418.43 | 418.99 | 378,994 | -6.71(-1.58%) |
Mar 06, 2023 | 427.23 | 430.53 | 425.54 | 425.70 | 317,865 | -1.16(-0.27%) |
Mar 03, 2023 | 423.06 | 427.98 | 422.11 | 426.87 | 436,876 | +3.43(+0.81%) |
Mar 02, 2023 | 416.83 | 424.30 | 415.96 | 423.43 | 392,276 | +5.41(+1.29%) |
Mar 01, 2023 | 425.60 | 428.67 | 416.89 | 418.02 | 543,277 | -8.93(-2.09%) |
Feb 28, 2023 | 423.95 | 427.91 | 423.67 | 426.95 | 588,820 | +1.20(+0.28%) |
Feb 27, 2023 | 428.30 | 430.31 | 424.82 | 425.75 | 332,719 | +0.55(+0.13%) |
Feb 24, 2023 | 421.99 | 426.00 | 421.12 | 425.21 | 405,766 | -2.58(-0.60%) |
Feb 23, 2023 | 424.17 | 428.84 | 422.42 | 427.79 | 591,262 | +9.37(+2.24%) |
Feb 22, 2023 | 424.31 | 424.81 | 417.76 | 418.42 | 393,730 | -1.60(-0.38%) |
Feb 21, 2023 | 421.23 | 423.45 | 415.92 | 420.02 | 643,848 | -4.44(-1.05%) |
Feb 17, 2023 | 420.01 | 426.14 | 417.65 | 424.45 | 606,331 | +4.67(+1.11%) |
Feb 16, 2023 | 416.72 | 423.06 | 414.61 | 419.78 | 646,796 | +1.37(+0.33%) |
Feb 15, 2023 | 422.40 | 422.87 | 417.52 | 418.41 | 695,875 | -5.13(-1.21%) |
Feb 14, 2023 | 426.33 | 429.07 | 420.48 | 423.54 | 315,884 | -2.90(-0.68%) |
Feb 13, 2023 | 423.78 | 427.59 | 423.40 | 426.44 | 421,952 | +2.26(+0.53%) |
Feb 10, 2023 | 424.52 | 426.52 | 422.20 | 424.18 | 466,654 | -1.25(-0.29%) |
Feb 09, 2023 | 428.12 | 430.24 | 423.84 | 425.43 | 416,037 | +0.75(+0.18%) |
Feb 08, 2023 | 428.91 | 431.72 | 422.85 | 424.68 | 502,934 | -6.59(-1.53%) |
Feb 07, 2023 | 425.76 | 432.67 | 422.45 | 431.27 | 414,360 | +4.44(+1.04%) |
Feb 06, 2023 | 426.31 | 427.54 | 422.98 | 426.83 | 331,704 | -0.26(-0.06%) |
Feb 03, 2023 | 425.87 | 429.09 | 422.32 | 427.09 | 784,904 | -2.19(-0.51%) |
Feb 02, 2023 | 431.62 | 437.33 | 428.35 | 429.29 | 813,078 | -1.35(-0.31%) |