Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 479.45 | 484.62 | 478.89 | 482.78 | 2,445,156 | +1.59(+0.33%) |
Apr 27, 2023 | 473.08 | 481.69 | 473.08 | 481.19 | 2,520,434 | +7.38(+1.56%) |
Apr 26, 2023 | 476.68 | 478.48 | 469.31 | 473.82 | 3,047,205 | -8.80(-1.82%) |
Apr 25, 2023 | 483.36 | 489.07 | 481.30 | 482.62 | 2,993,616 | +2.92(+0.61%) |
Apr 24, 2023 | 474.27 | 480.95 | 473.52 | 479.69 | 2,367,077 | +5.02(+1.06%) |
Apr 21, 2023 | 480.77 | 481.45 | 473.02 | 474.67 | 3,226,295 | -3.57(-0.75%) |
Apr 20, 2023 | 476.29 | 480.39 | 474.12 | 478.24 | 3,346,452 | +1.24(+0.26%) |
Apr 19, 2023 | 491.18 | 492.48 | 474.48 | 477.00 | 5,918,042 | -17.94(-3.62%) |
Apr 18, 2023 | 494.14 | 497.40 | 488.72 | 494.94 | 3,294,074 | -0.85(-0.17%) |
Apr 17, 2023 | 499.10 | 499.95 | 493.24 | 495.79 | 3,731,435 | -6.32(-1.26%) |
Apr 14, 2023 | 512.13 | 517.27 | 498.88 | 502.11 | 4,965,887 | -14.17(-2.74%) |
Apr 13, 2023 | 514.00 | 520.42 | 510.66 | 516.28 | 4,304,736 | +4.94(+0.97%) |
Apr 12, 2023 | 515.05 | 516.74 | 510.20 | 511.33 | 3,488,366 | +0.22(+0.04%) |
Apr 11, 2023 | 506.38 | 512.34 | 505.48 | 511.12 | 3,124,110 | +5.68(+1.12%) |
Apr 10, 2023 | 501.15 | 505.64 | 498.48 | 505.44 | 2,766,903 | +2.32(+0.46%) |
Apr 06, 2023 | 501.34 | 504.51 | 497.56 | 503.11 | 3,539,490 | +3.51(+0.70%) |
Apr 05, 2023 | 487.98 | 502.06 | 486.72 | 499.60 | 5,060,225 | +15.68(+3.24%) |
Apr 04, 2023 | 483.71 | 486.71 | 482.54 | 483.92 | 2,675,326 | -0.92(-0.19%) |
Apr 03, 2023 | 476.02 | 486.75 | 474.35 | 484.84 | 4,820,025 | +21.19(+4.57%) |
Mar 31, 2023 | 462.60 | 466.99 | 461.21 | 463.65 | 4,073,754 | +2.48(+0.54%) |
Mar 30, 2023 | 457.75 | 461.51 | 452.36 | 461.17 | 3,388,781 | +3.40(+0.74%) |
Mar 29, 2023 | 466.12 | 466.88 | 456.16 | 457.77 | 3,803,403 | -5.88(-1.27%) |
Mar 28, 2023 | 472.88 | 474.64 | 461.79 | 463.64 | 2,414,637 | -9.14(-1.93%) |
Mar 27, 2023 | 476.37 | 477.09 | 469.54 | 472.79 | 2,320,717 | +5.80(+1.24%) |
Mar 24, 2023 | 460.11 | 467.86 | 458.75 | 466.99 | 2,582,255 | +5.96(+1.29%) |
Mar 23, 2023 | 468.38 | 471.58 | 457.85 | 461.02 | 3,348,047 | -5.50(-1.18%) |
Mar 22, 2023 | 472.84 | 476.55 | 465.84 | 466.53 | 2,682,875 | -4.49(-0.95%) |
Mar 21, 2023 | 469.34 | 472.35 | 466.72 | 471.02 | 3,224,364 | +3.08(+0.66%) |
Mar 20, 2023 | 461.11 | 470.75 | 461.11 | 467.94 | 3,180,287 | +7.32(+1.59%) |
Mar 17, 2023 | 462.48 | 463.08 | 457.48 | 460.62 | 5,407,799 | -2.47(-0.53%) |
Mar 16, 2023 | 455.92 | 464.44 | 454.34 | 463.09 | 2,997,570 | +6.47(+1.42%) |
Mar 15, 2023 | 452.27 | 460.01 | 450.56 | 456.63 | 3,844,429 | +0.83(+0.18%) |
Mar 14, 2023 | 455.86 | 460.95 | 450.37 | 455.79 | 3,320,714 | +0.88(+0.19%) |
Mar 13, 2023 | 449.98 | 461.48 | 449.98 | 454.91 | 3,028,919 | +3.29(+0.73%) |
Mar 10, 2023 | 454.02 | 459.99 | 448.94 | 451.62 | 3,860,461 | -2.87(-0.63%) |
Mar 09, 2023 | 463.34 | 463.34 | 453.37 | 454.50 | 2,843,390 | -5.56(-1.21%) |
Mar 08, 2023 | 461.19 | 464.74 | 456.31 | 460.06 | 3,143,277 | -3.21(-0.69%) |
Mar 07, 2023 | 472.16 | 472.99 | 461.98 | 463.27 | 2,650,077 | -6.75(-1.44%) |
Mar 06, 2023 | 470.59 | 473.50 | 468.27 | 470.01 | 3,899,359 | +2.17(+0.46%) |
Mar 03, 2023 | 467.24 | 468.29 | 463.60 | 467.84 | 2,928,873 | +0.84(+0.18%) |
Mar 02, 2023 | 464.57 | 469.67 | 462.65 | 467.00 | 2,240,000 | +2.43(+0.52%) |
Mar 01, 2023 | 463.00 | 467.69 | 461.49 | 464.58 | 3,064,013 | -0.70(-0.15%) |
Feb 28, 2023 | 471.86 | 472.54 | 463.31 | 465.28 | 3,989,241 | -7.22(-1.53%) |
Feb 27, 2023 | 477.82 | 479.95 | 471.17 | 472.50 | 3,074,695 | -0.99(-0.21%) |
Feb 24, 2023 | 478.62 | 481.48 | 472.19 | 473.48 | 3,007,970 | -7.19(-1.50%) |
Feb 23, 2023 | 475.76 | 482.28 | 474.99 | 480.68 | 2,568,750 | +2.74(+0.57%) |
Feb 22, 2023 | 481.77 | 482.83 | 477.73 | 477.94 | 3,048,931 | -2.37(-0.49%) |
Feb 21, 2023 | 485.58 | 490.17 | 479.52 | 480.31 | 2,942,506 | -7.60(-1.56%) |
Feb 17, 2023 | 476.47 | 488.27 | 476.44 | 487.90 | 3,980,645 | +11.47(+2.41%) |
Feb 16, 2023 | 480.15 | 482.94 | 476.36 | 476.44 | 2,670,111 | -3.81(-0.79%) |
Feb 15, 2023 | 478.69 | 480.82 | 477.45 | 480.25 | 2,293,884 | -1.54(-0.32%) |
Feb 14, 2023 | 483.22 | 486.80 | 478.14 | 481.79 | 2,119,784 | -2.46(-0.51%) |
Feb 13, 2023 | 482.94 | 488.67 | 480.75 | 484.26 | 2,648,262 | +1.07(+0.22%) |
Feb 10, 2023 | 478.18 | 484.56 | 477.81 | 483.18 | 3,496,395 | +8.33(+1.75%) |
Feb 09, 2023 | 474.75 | 478.73 | 471.60 | 474.85 | 3,744,948 | +2.45(+0.52%) |
Feb 08, 2023 | 464.82 | 474.17 | 464.47 | 472.40 | 3,544,380 | +6.20(+1.33%) |
Feb 07, 2023 | 460.49 | 467.37 | 458.53 | 466.20 | 3,473,351 | +1.60(+0.35%) |
Feb 06, 2023 | 461.43 | 468.24 | 460.46 | 464.60 | 4,269,224 | +3.15(+0.68%) |
Feb 03, 2023 | 464.59 | 468.06 | 459.23 | 461.45 | 5,564,712 | +1.16(+0.25%) |
Feb 02, 2023 | 483.19 | 483.92 | 453.50 | 460.29 | 11,414,918 | -25.58(-5.27%) |