Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 541.86 | 557.70 | 541.86 | 553.41 | 2,052,405 | +11.85(+2.19%) |
Apr 27, 2023 | 532.07 | 544.21 | 530.15 | 541.57 | 2,154,163 | +9.86(+1.86%) |
Apr 26, 2023 | 526.59 | 541.92 | 515.83 | 531.70 | 4,082,656 | -15.21(-2.78%) |
Apr 25, 2023 | 562.64 | 564.98 | 544.04 | 546.91 | 2,501,948 | -25.85(-4.51%) |
Apr 24, 2023 | 569.99 | 574.90 | 568.47 | 572.76 | 897,506 | +2.61(+0.46%) |
Apr 21, 2023 | 567.35 | 571.45 | 565.31 | 570.15 | 961,757 | +5.74(+1.02%) |
Apr 20, 2023 | 564.48 | 566.32 | 558.86 | 564.41 | 2,106,522 | -13.95(-2.41%) |
Apr 19, 2023 | 574.25 | 579.16 | 569.80 | 578.37 | 1,413,154 | -4.93(-0.84%) |
Apr 18, 2023 | 591.58 | 591.58 | 583.11 | 583.29 | 1,161,771 | -3.73(-0.64%) |
Apr 17, 2023 | 588.56 | 588.81 | 582.67 | 587.02 | 785,630 | -0.24(-0.04%) |
Apr 14, 2023 | 584.83 | 587.96 | 580.45 | 587.26 | 837,116 | -2.28(-0.39%) |
Apr 13, 2023 | 583.69 | 590.53 | 580.44 | 589.55 | 1,104,835 | +11.75(+2.03%) |
Apr 12, 2023 | 581.69 | 585.08 | 576.10 | 577.80 | 850,039 | +2.96(+0.52%) |
Apr 11, 2023 | 574.93 | 579.99 | 572.86 | 574.84 | 1,161,929 | +2.01(+0.35%) |
Apr 10, 2023 | 571.20 | 572.82 | 563.77 | 572.82 | 674,359 | -0.99(-0.17%) |
Apr 06, 2023 | 579.29 | 580.22 | 570.81 | 573.81 | 782,841 | -4.50(-0.78%) |
Apr 05, 2023 | 574.97 | 578.54 | 568.39 | 578.31 | 1,038,392 | +3.67(+0.64%) |
Apr 04, 2023 | 569.86 | 578.68 | 567.41 | 574.64 | 1,088,494 | +6.09(+1.07%) |
Apr 03, 2023 | 567.98 | 571.57 | 564.60 | 568.54 | 1,037,220 | -6.28(-1.09%) |
Mar 31, 2023 | 565.45 | 575.13 | 562.15 | 574.83 | 1,442,574 | +13.36(+2.38%) |
Mar 30, 2023 | 558.50 | 562.77 | 555.37 | 561.46 | 1,223,210 | +7.80(+1.41%) |
Mar 29, 2023 | 557.86 | 559.06 | 551.74 | 553.66 | 1,411,411 | +0.92(+0.17%) |
Mar 28, 2023 | 558.49 | 561.19 | 549.46 | 552.75 | 831,160 | -7.44(-1.33%) |
Mar 27, 2023 | 562.29 | 566.65 | 559.52 | 560.18 | 869,061 | +3.42(+0.61%) |
Mar 24, 2023 | 547.05 | 557.16 | 542.85 | 556.76 | 1,015,318 | +3.06(+0.55%) |
Mar 23, 2023 | 556.49 | 559.07 | 548.90 | 553.70 | 954,128 | +0.87(+0.16%) |
Mar 22, 2023 | 555.21 | 566.48 | 552.80 | 552.83 | 930,919 | -2.37(-0.43%) |
Mar 21, 2023 | 552.89 | 557.29 | 550.18 | 555.21 | 1,002,769 | +6.11(+1.11%) |
Mar 20, 2023 | 545.29 | 553.38 | 544.12 | 549.09 | 899,561 | +3.22(+0.59%) |
Mar 17, 2023 | 553.82 | 553.82 | 542.50 | 545.87 | 1,953,174 | -9.72(-1.75%) |
Mar 16, 2023 | 538.32 | 557.08 | 538.32 | 555.60 | 1,138,802 | +14.35(+2.65%) |
Mar 15, 2023 | 545.70 | 548.53 | 533.05 | 541.25 | 1,924,128 | -13.22(-2.38%) |
Mar 14, 2023 | 549.08 | 559.98 | 543.54 | 554.47 | 1,413,566 | +14.71(+2.73%) |
Mar 13, 2023 | 541.68 | 549.59 | 536.26 | 539.76 | 1,410,488 | -2.26(-0.42%) |
Mar 10, 2023 | 550.03 | 553.69 | 538.15 | 542.02 | 1,085,303 | -9.35(-1.70%) |
Mar 09, 2023 | 554.30 | 562.53 | 549.14 | 551.37 | 1,016,604 | -1.53(-0.28%) |
Mar 08, 2023 | 546.46 | 557.96 | 543.72 | 552.91 | 1,457,874 | +5.90(+1.08%) |
Mar 07, 2023 | 558.95 | 561.14 | 546.32 | 547.00 | 1,016,193 | -9.66(-1.73%) |
Mar 06, 2023 | 557.65 | 565.43 | 553.47 | 556.66 | 1,166,931 | -0.92(-0.16%) |
Mar 03, 2023 | 553.61 | 558.67 | 547.80 | 557.58 | 1,157,497 | +10.65(+1.95%) |
Mar 02, 2023 | 533.05 | 549.05 | 530.15 | 546.93 | 945,949 | +10.20(+1.90%) |
Mar 01, 2023 | 537.55 | 540.82 | 534.48 | 536.73 | 1,129,796 | -3.23(-0.60%) |
Feb 28, 2023 | 538.61 | 543.42 | 537.10 | 539.96 | 1,192,744 | +0.41(+0.08%) |
Feb 27, 2023 | 546.67 | 552.58 | 539.23 | 539.55 | 1,114,350 | -1.44(-0.27%) |
Feb 24, 2023 | 542.80 | 544.84 | 537.38 | 540.99 | 855,497 | -8.13(-1.48%) |
Feb 23, 2023 | 551.53 | 555.82 | 545.08 | 549.12 | 1,164,068 | +2.54(+0.46%) |
Feb 22, 2023 | 548.17 | 551.45 | 542.90 | 546.58 | 1,711,019 | -2.36(-0.43%) |
Feb 21, 2023 | 546.83 | 552.40 | 542.32 | 548.94 | 1,399,828 | -8.90(-1.60%) |
Feb 17, 2023 | 551.08 | 559.62 | 551.06 | 557.84 | 1,186,483 | +2.11(+0.38%) |
Feb 16, 2023 | 554.27 | 563.52 | 549.47 | 555.73 | 1,177,632 | -9.22(-1.63%) |
Feb 15, 2023 | 566.57 | 568.61 | 560.90 | 564.95 | 1,041,831 | -4.63(-0.81%) |
Feb 14, 2023 | 573.98 | 577.17 | 564.75 | 569.58 | 852,912 | -3.51(-0.61%) |
Feb 13, 2023 | 572.76 | 575.31 | 567.12 | 573.09 | 1,000,939 | +3.58(+0.63%) |
Feb 10, 2023 | 565.23 | 569.81 | 561.48 | 569.51 | 766,296 | +2.47(+0.44%) |
Feb 09, 2023 | 580.72 | 581.38 | 565.81 | 567.04 | 964,019 | -10.26(-1.78%) |
Feb 08, 2023 | 576.64 | 583.14 | 574.12 | 577.30 | 910,256 | -3.91(-0.67%) |
Feb 07, 2023 | 568.88 | 584.39 | 567.52 | 581.21 | 1,177,451 | +6.96(+1.21%) |
Feb 06, 2023 | 578.63 | 581.89 | 571.51 | 574.25 | 1,123,199 | -11.55(-1.97%) |
Feb 03, 2023 | 582.62 | 590.87 | 580.71 | 585.81 | 1,287,450 | +0.69(+0.12%) |
Feb 02, 2023 | 589.70 | 593.19 | 585.12 | 585.12 | 2,320,190 | -0.29(-0.05%) |