Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 522.01 | 526.84 | 518.95 | 526.11 | 814,786 | +5.17(+0.99%) |
Apr 27, 2023 | 502.55 | 522.93 | 501.98 | 520.94 | 1,047,971 | +19.65(+3.92%) |
Apr 26, 2023 | 505.79 | 509.17 | 491.90 | 501.30 | 1,519,024 | +3.75(+0.75%) |
Apr 25, 2023 | 500.73 | 504.66 | 495.66 | 497.55 | 873,667 | -0.04(-0.01%) |
Apr 24, 2023 | 487.68 | 500.09 | 486.08 | 497.59 | 1,049,454 | +10.43(+2.14%) |
Apr 21, 2023 | 491.52 | 493.82 | 481.59 | 487.15 | 1,106,117 | +0.89(+0.18%) |
Apr 20, 2023 | 488.05 | 488.05 | 482.97 | 486.26 | 1,083,151 | -2.57(-0.53%) |
Apr 19, 2023 | 503.01 | 503.81 | 485.45 | 488.83 | 1,401,427 | -19.62(-3.86%) |
Apr 18, 2023 | 511.79 | 513.42 | 505.86 | 508.45 | 615,220 | -6.09(-1.18%) |
Apr 17, 2023 | 518.15 | 520.01 | 510.16 | 514.54 | 714,501 | -4.97(-0.96%) |
Apr 14, 2023 | 529.18 | 534.77 | 518.89 | 519.50 | 1,015,943 | -11.34(-2.14%) |
Apr 13, 2023 | 529.71 | 535.54 | 526.35 | 530.84 | 872,070 | +3.18(+0.60%) |
Apr 12, 2023 | 526.71 | 531.87 | 525.09 | 527.66 | 758,090 | -1.70(-0.32%) |
Apr 11, 2023 | 522.46 | 530.28 | 522.46 | 529.35 | 863,761 | +9.12(+1.75%) |
Apr 10, 2023 | 515.16 | 520.54 | 514.41 | 520.23 | 816,091 | +4.55(+0.88%) |
Apr 06, 2023 | 515.49 | 520.29 | 511.03 | 515.68 | 1,091,093 | +3.71(+0.72%) |
Apr 05, 2023 | 503.56 | 512.91 | 498.32 | 511.97 | 1,559,004 | +12.81(+2.57%) |
Apr 04, 2023 | 506.17 | 506.66 | 497.31 | 499.15 | 965,367 | -6.88(-1.36%) |
Apr 03, 2023 | 495.95 | 506.85 | 488.24 | 506.04 | 1,491,420 | +24.58(+5.11%) |
Mar 31, 2023 | 486.44 | 486.62 | 479.66 | 481.45 | 1,285,203 | -2.88(-0.59%) |
Mar 30, 2023 | 481.99 | 484.67 | 475.38 | 484.33 | 723,635 | +3.47(+0.72%) |
Mar 29, 2023 | 478.73 | 481.07 | 473.20 | 480.86 | 1,241,071 | +2.32(+0.48%) |
Mar 28, 2023 | 502.71 | 503.82 | 475.47 | 478.55 | 1,705,707 | -23.34(-4.65%) |
Mar 27, 2023 | 503.69 | 505.81 | 497.99 | 501.89 | 672,311 | +4.51(+0.91%) |
Mar 24, 2023 | 486.92 | 498.23 | 486.68 | 497.37 | 666,524 | +10.97(+2.25%) |
Mar 23, 2023 | 494.32 | 497.63 | 482.49 | 486.40 | 861,867 | -6.91(-1.40%) |
Mar 22, 2023 | 499.46 | 502.74 | 493.15 | 493.31 | 624,898 | -2.51(-0.51%) |
Mar 21, 2023 | 492.36 | 502.43 | 492.36 | 495.83 | 953,820 | +6.42(+1.31%) |
Mar 20, 2023 | 490.89 | 500.14 | 488.98 | 489.41 | 1,206,874 | -1.15(-0.23%) |
Mar 17, 2023 | 491.83 | 494.12 | 482.87 | 490.56 | 1,982,703 | +1.16(+0.24%) |
Mar 16, 2023 | 478.63 | 491.92 | 477.61 | 489.40 | 1,097,204 | +10.40(+2.17%) |
Mar 15, 2023 | 470.50 | 481.79 | 470.50 | 479.00 | 876,323 | +1.88(+0.39%) |
Mar 14, 2023 | 480.05 | 483.28 | 472.25 | 477.12 | 911,646 | -0.50(-0.11%) |
Mar 13, 2023 | 472.25 | 486.81 | 472.02 | 477.62 | 1,042,474 | +2.79(+0.59%) |
Mar 10, 2023 | 481.58 | 487.19 | 473.69 | 474.83 | 896,454 | -6.60(-1.37%) |
Mar 09, 2023 | 488.84 | 489.15 | 478.50 | 481.44 | 649,063 | -2.95(-0.61%) |
Mar 08, 2023 | 488.85 | 491.97 | 482.89 | 484.38 | 644,239 | -6.66(-1.36%) |
Mar 07, 2023 | 496.57 | 498.07 | 487.13 | 491.05 | 653,908 | -3.00(-0.61%) |
Mar 06, 2023 | 495.50 | 501.40 | 493.07 | 494.05 | 827,850 | -1.13(-0.23%) |
Mar 03, 2023 | 491.60 | 495.59 | 486.33 | 495.18 | 851,194 | +4.41(+0.90%) |
Mar 02, 2023 | 490.79 | 493.07 | 486.72 | 490.77 | 823,421 | -0.39(-0.08%) |
Mar 01, 2023 | 486.90 | 491.88 | 485.91 | 491.16 | 513,064 | +1.12(+0.23%) |
Feb 28, 2023 | 500.91 | 503.65 | 485.88 | 490.04 | 1,253,040 | -11.37(-2.27%) |
Feb 27, 2023 | 504.50 | 507.43 | 499.77 | 501.41 | 858,029 | -0.90(-0.18%) |
Feb 24, 2023 | 505.86 | 509.34 | 500.87 | 502.31 | 1,217,589 | -3.20(-0.63%) |
Feb 23, 2023 | 496.82 | 506.61 | 493.80 | 505.51 | 1,008,412 | +6.99(+1.40%) |
Feb 22, 2023 | 498.62 | 501.79 | 496.96 | 498.52 | 582,321 | +0.21(+0.04%) |
Feb 21, 2023 | 503.00 | 509.71 | 497.47 | 498.31 | 1,147,994 | -6.69(-1.33%) |
Feb 17, 2023 | 499.12 | 507.96 | 498.93 | 505.01 | 1,366,096 | +4.41(+0.88%) |
Feb 16, 2023 | 494.18 | 505.95 | 492.33 | 500.60 | 720,571 | +7.30(+1.48%) |
Feb 15, 2023 | 491.68 | 496.90 | 491.11 | 493.31 | 669,405 | -3.33(-0.67%) |
Feb 14, 2023 | 498.01 | 503.60 | 495.61 | 496.63 | 521,933 | -0.26(-0.05%) |
Feb 13, 2023 | 493.97 | 500.19 | 492.94 | 496.89 | 573,534 | +3.29(+0.67%) |
Feb 10, 2023 | 488.11 | 496.02 | 488.11 | 493.60 | 841,021 | +6.62(+1.36%) |
Feb 09, 2023 | 489.61 | 491.05 | 482.91 | 486.98 | 989,797 | -2.26(-0.46%) |
Feb 08, 2023 | 477.50 | 490.21 | 477.50 | 489.24 | 1,221,061 | +13.08(+2.75%) |
Feb 07, 2023 | 476.24 | 477.31 | 466.81 | 476.16 | 1,314,747 | -5.17(-1.07%) |
Feb 06, 2023 | 476.74 | 487.32 | 475.72 | 481.33 | 1,533,638 | +9.55(+2.02%) |
Feb 03, 2023 | 486.69 | 493.61 | 471.01 | 471.77 | 1,535,152 | -13.07(-2.70%) |
Feb 02, 2023 | 494.11 | 501.41 | 478.55 | 484.84 | 2,620,523 | -23.27(-4.58%) |