Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 479.32 | 484.49 | 478.76 | 482.65 | 2,445,823 | +1.59(+0.33%) |
Apr 27, 2023 | 472.95 | 481.56 | 472.95 | 481.06 | 2,521,122 | +7.38(+1.56%) |
Apr 26, 2023 | 476.55 | 478.35 | 469.19 | 473.69 | 3,048,037 | -8.80(-1.82%) |
Apr 25, 2023 | 483.23 | 488.94 | 481.17 | 482.49 | 2,994,433 | +2.92(+0.61%) |
Apr 24, 2023 | 474.14 | 480.82 | 473.39 | 479.56 | 2,367,723 | +5.02(+1.06%) |
Apr 21, 2023 | 480.64 | 481.32 | 472.89 | 474.54 | 3,227,176 | -3.57(-0.75%) |
Apr 20, 2023 | 476.16 | 480.26 | 473.99 | 478.11 | 3,347,366 | +1.24(+0.26%) |
Apr 19, 2023 | 491.05 | 492.34 | 474.35 | 476.88 | 5,919,657 | -17.93(-3.62%) |
Apr 18, 2023 | 494.01 | 497.27 | 488.59 | 494.81 | 3,294,973 | -0.85(-0.17%) |
Apr 17, 2023 | 498.96 | 499.82 | 493.11 | 495.66 | 3,732,454 | -6.32(-1.26%) |
Apr 14, 2023 | 511.99 | 517.13 | 498.75 | 501.97 | 4,967,243 | -14.16(-2.74%) |
Apr 13, 2023 | 513.86 | 520.28 | 510.52 | 516.14 | 4,305,911 | +4.94(+0.97%) |
Apr 12, 2023 | 514.91 | 516.60 | 510.07 | 511.19 | 3,489,318 | +0.22(+0.04%) |
Apr 11, 2023 | 506.24 | 512.20 | 505.34 | 510.98 | 3,124,962 | +5.68(+1.12%) |
Apr 10, 2023 | 501.01 | 505.50 | 498.35 | 505.30 | 2,767,659 | +2.32(+0.46%) |
Apr 06, 2023 | 501.20 | 504.38 | 497.43 | 502.98 | 3,540,456 | +3.51(+0.70%) |
Apr 05, 2023 | 487.85 | 501.93 | 486.58 | 499.46 | 5,061,607 | +15.67(+3.24%) |
Apr 04, 2023 | 483.57 | 486.58 | 482.41 | 483.79 | 2,676,056 | -0.92(-0.19%) |
Apr 03, 2023 | 475.89 | 486.62 | 474.22 | 484.71 | 4,821,340 | +21.19(+4.57%) |
Mar 31, 2023 | 462.48 | 466.87 | 461.08 | 463.53 | 4,074,866 | +2.48(+0.54%) |
Mar 30, 2023 | 457.62 | 461.39 | 452.23 | 461.05 | 3,389,706 | +3.40(+0.74%) |
Mar 29, 2023 | 466.00 | 466.75 | 456.03 | 457.64 | 3,804,441 | -5.88(-1.27%) |
Mar 28, 2023 | 472.76 | 474.51 | 461.66 | 463.52 | 2,415,296 | -9.14(-1.93%) |
Mar 27, 2023 | 476.24 | 476.96 | 469.41 | 472.66 | 2,321,351 | +5.80(+1.24%) |
Mar 24, 2023 | 459.99 | 467.73 | 458.62 | 466.86 | 2,582,960 | +5.96(+1.29%) |
Mar 23, 2023 | 468.25 | 471.45 | 457.72 | 460.90 | 3,348,961 | -5.50(-1.18%) |
Mar 22, 2023 | 472.71 | 476.42 | 465.71 | 466.40 | 2,683,608 | -4.49(-0.95%) |
Mar 21, 2023 | 469.21 | 472.22 | 466.60 | 470.89 | 3,225,244 | +3.08(+0.66%) |
Mar 20, 2023 | 460.99 | 470.62 | 460.99 | 467.81 | 3,181,155 | +7.32(+1.59%) |
Mar 17, 2023 | 462.35 | 462.96 | 457.36 | 460.50 | 5,409,275 | -2.47(-0.53%) |
Mar 16, 2023 | 455.80 | 464.31 | 454.22 | 462.97 | 2,998,388 | +6.46(+1.42%) |
Mar 15, 2023 | 452.15 | 459.89 | 450.43 | 456.50 | 3,845,478 | +0.83(+0.18%) |
Mar 14, 2023 | 455.74 | 460.83 | 450.25 | 455.67 | 3,321,620 | +0.88(+0.19%) |
Mar 13, 2023 | 449.85 | 461.35 | 449.85 | 454.79 | 3,029,746 | +3.29(+0.73%) |
Mar 10, 2023 | 453.89 | 459.87 | 448.81 | 451.50 | 3,861,515 | -2.87(-0.63%) |
Mar 09, 2023 | 463.21 | 463.21 | 453.24 | 454.38 | 2,844,168 | -5.56(-1.21%) |
Mar 08, 2023 | 461.06 | 464.62 | 456.18 | 459.94 | 3,144,135 | -3.21(-0.69%) |
Mar 07, 2023 | 472.04 | 472.86 | 461.85 | 463.14 | 2,650,800 | -6.74(-1.44%) |
Mar 06, 2023 | 470.46 | 473.38 | 468.15 | 469.88 | 3,900,424 | +2.17(+0.46%) |
Mar 03, 2023 | 467.11 | 468.17 | 463.47 | 467.72 | 2,929,672 | +0.84(+0.18%) |
Mar 02, 2023 | 464.44 | 469.54 | 462.53 | 466.88 | 2,240,611 | +2.42(+0.52%) |
Mar 01, 2023 | 462.88 | 467.56 | 461.30 | 464.45 | 3,064,849 | -0.70(-0.15%) |
Feb 28, 2023 | 471.73 | 472.41 | 463.18 | 465.15 | 3,990,330 | -7.21(-1.53%) |
Feb 27, 2023 | 477.69 | 479.81 | 471.04 | 472.37 | 3,075,534 | -0.99(-0.21%) |
Feb 24, 2023 | 478.49 | 481.35 | 472.06 | 473.36 | 3,008,791 | -7.19(-1.50%) |
Feb 23, 2023 | 475.63 | 482.15 | 474.86 | 480.55 | 2,569,452 | +2.74(+0.57%) |
Feb 22, 2023 | 481.64 | 482.70 | 477.60 | 477.81 | 3,049,764 | -2.37(-0.49%) |
Feb 21, 2023 | 485.44 | 490.03 | 479.38 | 480.18 | 2,943,309 | -7.59(-1.56%) |
Feb 17, 2023 | 476.34 | 488.14 | 476.31 | 487.77 | 3,981,732 | +11.46(+2.41%) |
Feb 16, 2023 | 480.02 | 482.81 | 476.23 | 476.31 | 2,670,840 | -3.81(-0.79%) |
Feb 15, 2023 | 478.55 | 480.69 | 477.32 | 480.12 | 2,294,510 | -1.54(-0.32%) |
Feb 14, 2023 | 483.09 | 486.67 | 478.01 | 481.66 | 2,120,362 | -2.46(-0.51%) |
Feb 13, 2023 | 482.81 | 488.54 | 480.62 | 484.12 | 2,648,985 | +1.07(+0.22%) |
Feb 10, 2023 | 478.05 | 484.43 | 477.68 | 483.05 | 3,497,350 | +8.33(+1.75%) |
Feb 09, 2023 | 474.63 | 478.60 | 471.47 | 474.72 | 3,745,971 | +2.45(+0.52%) |
Feb 08, 2023 | 464.70 | 474.04 | 464.34 | 472.27 | 3,545,347 | +6.20(+1.33%) |
Feb 07, 2023 | 460.37 | 467.25 | 458.40 | 466.07 | 3,474,300 | +1.60(+0.35%) |
Feb 06, 2023 | 461.30 | 468.11 | 460.34 | 464.47 | 4,270,389 | +3.15(+0.68%) |
Feb 03, 2023 | 464.46 | 467.93 | 459.11 | 461.32 | 5,566,231 | +1.16(+0.25%) |
Feb 02, 2023 | 483.06 | 483.78 | 453.38 | 460.16 | 11,417,939 | -25.58(-5.27%) |