Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 454.24 | 461.68 | 449.20 | 459.42 | 2,499,022 | +5.08(+1.12%) |
Apr 27, 2023 | 440.23 | 458.65 | 427.68 | 454.34 | 4,855,145 | +0.31(+0.07%) |
Apr 26, 2023 | 450.00 | 454.50 | 445.88 | 454.03 | 2,903,204 | +11.75(+2.66%) |
Apr 25, 2023 | 466.75 | 468.25 | 441.98 | 442.28 | 2,056,760 | -30.72(-6.49%) |
Apr 24, 2023 | 474.00 | 476.60 | 465.25 | 473.00 | 1,223,300 | -0.31(-0.07%) |
Apr 21, 2023 | 470.19 | 474.16 | 465.11 | 473.31 | 1,092,084 | +5.62(+1.20%) |
Apr 20, 2023 | 473.32 | 473.78 | 465.40 | 467.69 | 1,038,641 | -7.90(-1.66%) |
Apr 19, 2023 | 475.00 | 478.35 | 473.17 | 475.59 | 1,018,362 | -0.40(-0.08%) |
Apr 18, 2023 | 478.13 | 478.13 | 470.01 | 475.99 | 1,181,098 | +5.44(+1.16%) |
Apr 17, 2023 | 465.01 | 471.69 | 463.57 | 470.55 | 1,070,876 | +7.52(+1.62%) |
Apr 14, 2023 | 466.78 | 469.82 | 454.69 | 463.03 | 3,075,217 | -20.47(-4.23%) |
Apr 13, 2023 | 475.32 | 485.58 | 472.95 | 483.50 | 1,599,951 | +12.07(+2.56%) |
Apr 12, 2023 | 474.59 | 480.83 | 469.48 | 471.43 | 1,622,261 | +1.61(+0.34%) |
Apr 11, 2023 | 466.01 | 473.89 | 464.33 | 469.82 | 977,491 | -2.82(-0.60%) |
Apr 10, 2023 | 466.15 | 473.03 | 456.38 | 472.64 | 1,242,596 | -0.49(-0.10%) |
Apr 06, 2023 | 463.95 | 473.65 | 457.46 | 473.13 | 1,691,546 | +5.80(+1.24%) |
Apr 05, 2023 | 475.75 | 476.00 | 460.29 | 467.33 | 1,345,581 | -8.72(-1.83%) |
Apr 04, 2023 | 475.44 | 482.33 | 472.38 | 476.05 | 2,247,028 | +11.56(+2.49%) |
Apr 03, 2023 | 461.53 | 465.89 | 457.41 | 464.49 | 1,358,479 | -0.23(-0.05%) |
Mar 31, 2023 | 443.10 | 465.40 | 441.62 | 464.72 | 2,454,005 | +25.09(+5.71%) |
Mar 30, 2023 | 443.54 | 443.84 | 438.08 | 439.63 | 1,078,730 | +1.19(+0.27%) |
Mar 29, 2023 | 433.55 | 438.99 | 431.29 | 438.44 | 1,304,485 | +9.36(+2.18%) |
Mar 28, 2023 | 429.02 | 431.91 | 427.01 | 429.08 | 1,089,111 | -2.23(-0.52%) |
Mar 27, 2023 | 433.50 | 437.74 | 430.13 | 431.31 | 935,251 | -1.59(-0.37%) |
Mar 24, 2023 | 438.83 | 439.22 | 427.11 | 432.90 | 922,868 | -7.57(-1.72%) |
Mar 23, 2023 | 440.47 | 451.97 | 437.67 | 440.47 | 1,165,437 | +6.96(+1.61%) |
Mar 22, 2023 | 447.18 | 448.33 | 433.47 | 433.51 | 931,526 | -11.95(-2.68%) |
Mar 21, 2023 | 436.10 | 447.87 | 436.10 | 445.46 | 1,282,021 | +10.31(+2.37%) |
Mar 20, 2023 | 438.04 | 439.49 | 425.85 | 435.15 | 1,379,091 | -5.85(-1.33%) |
Mar 17, 2023 | 443.65 | 443.66 | 434.60 | 441.00 | 2,917,496 | -1.39(-0.31%) |
Mar 16, 2023 | 422.84 | 442.90 | 421.50 | 442.39 | 2,074,946 | +20.13(+4.77%) |
Mar 15, 2023 | 418.72 | 422.67 | 414.80 | 422.26 | 1,186,794 | -2.28(-0.54%) |
Mar 14, 2023 | 422.80 | 425.98 | 416.93 | 424.54 | 1,136,403 | +9.61(+2.32%) |
Mar 13, 2023 | 412.95 | 425.93 | 405.37 | 414.93 | 1,684,700 | -0.15(-0.04%) |
Mar 10, 2023 | 428.00 | 429.23 | 409.31 | 415.08 | 1,884,198 | -13.42(-3.13%) |
Mar 09, 2023 | 444.23 | 450.80 | 428.09 | 428.50 | 1,468,678 | -18.47(-4.13%) |
Mar 08, 2023 | 444.33 | 450.52 | 441.50 | 446.97 | 817,620 | +2.16(+0.49%) |
Mar 07, 2023 | 445.60 | 454.54 | 443.76 | 444.81 | 1,214,692 | -1.21(-0.27%) |
Mar 06, 2023 | 445.50 | 454.89 | 444.37 | 446.02 | 1,094,046 | +2.04(+0.46%) |
Mar 03, 2023 | 439.82 | 445.38 | 439.13 | 443.98 | 991,529 | +7.94(+1.82%) |
Mar 02, 2023 | 428.71 | 436.42 | 425.58 | 436.04 | 1,156,572 | +7.10(+1.66%) |
Mar 01, 2023 | 431.94 | 435.42 | 426.04 | 428.94 | 917,039 | -3.23(-0.75%) |
Feb 28, 2023 | 425.66 | 434.22 | 425.66 | 432.17 | 1,468,741 | +3.60(+0.84%) |
Feb 27, 2023 | 431.24 | 437.64 | 427.66 | 428.57 | 1,481,874 | +2.98(+0.70%) |
Feb 24, 2023 | 432.32 | 434.58 | 423.76 | 425.59 | 1,086,006 | -16.12(-3.65%) |
Feb 23, 2023 | 440.41 | 442.78 | 433.78 | 441.71 | 946,669 | +1.87(+0.43%) |
Feb 22, 2023 | 437.65 | 447.07 | 435.29 | 439.84 | 1,237,079 | +7.98(+1.85%) |
Feb 21, 2023 | 431.82 | 437.10 | 428.55 | 431.86 | 1,098,464 | -7.15(-1.63%) |
Feb 17, 2023 | 450.00 | 452.97 | 434.39 | 439.01 | 1,964,080 | -14.68(-3.24%) |
Feb 16, 2023 | 450.00 | 460.99 | 449.26 | 453.69 | 1,150,127 | -10.22(-2.20%) |
Feb 15, 2023 | 458.98 | 464.50 | 456.52 | 463.91 | 1,055,869 | +2.56(+0.55%) |
Feb 14, 2023 | 456.64 | 469.48 | 455.60 | 461.35 | 977,544 | +0.31(+0.07%) |
Feb 13, 2023 | 459.28 | 463.80 | 452.02 | 461.04 | 1,178,134 | +2.68(+0.58%) |
Feb 10, 2023 | 458.61 | 460.99 | 454.37 | 458.36 | 1,655,672 | -4.94(-1.07%) |
Feb 09, 2023 | 470.25 | 474.43 | 461.06 | 463.30 | 1,522,716 | -0.68(-0.15%) |
Feb 08, 2023 | 464.59 | 472.22 | 460.97 | 463.98 | 1,565,762 | +0.72(+0.16%) |
Feb 07, 2023 | 454.83 | 466.24 | 450.51 | 463.26 | 1,342,405 | +8.04(+1.77%) |
Feb 06, 2023 | 455.51 | 465.17 | 452.75 | 455.22 | 2,457,953 | -17.00(-3.60%) |
Feb 03, 2023 | 478.13 | 484.70 | 468.90 | 472.22 | 1,755,179 | -19.05(-3.88%) |
Feb 02, 2023 | 484.80 | 494.62 | 479.46 | 491.27 | 2,297,420 | +17.46(+3.69%) |