Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 457.56 | 480.78 | 457.56 | 477.17 | 1,119,890 | +17.96(+3.91%) |
Apr 27, 2023 | 461.38 | 464.03 | 454.09 | 459.21 | 1,224,030 | +6.00(+1.32%) |
Apr 26, 2023 | 458.23 | 462.50 | 450.02 | 453.20 | 1,618,768 | -12.79(-2.74%) |
Apr 25, 2023 | 529.92 | 533.13 | 465.84 | 465.99 | 1,549,550 | -72.66(-13.49%) |
Apr 24, 2023 | 539.74 | 542.39 | 535.30 | 538.65 | 393,267 | +0.01(+0.00%) |
Apr 21, 2023 | 541.54 | 542.13 | 537.12 | 538.64 | 377,730 | -1.96(-0.36%) |
Apr 20, 2023 | 534.45 | 544.62 | 533.10 | 540.60 | 210,532 | +1.09(+0.20%) |
Apr 19, 2023 | 536.54 | 541.21 | 533.64 | 539.51 | 232,685 | +1.01(+0.19%) |
Apr 18, 2023 | 536.20 | 542.40 | 531.72 | 538.50 | 411,055 | +6.81(+1.28%) |
Apr 17, 2023 | 531.31 | 539.00 | 528.52 | 531.68 | 482,239 | -2.43(-0.46%) |
Apr 14, 2023 | 535.20 | 546.99 | 532.42 | 534.12 | 544,375 | -2.55(-0.48%) |
Apr 13, 2023 | 528.31 | 537.20 | 524.33 | 536.67 | 304,866 | +11.65(+2.22%) |
Apr 12, 2023 | 529.91 | 533.12 | 523.94 | 525.02 | 379,981 | +1.15(+0.22%) |
Apr 11, 2023 | 524.53 | 529.51 | 519.84 | 523.87 | 395,951 | +1.22(+0.23%) |
Apr 10, 2023 | 522.54 | 523.26 | 506.97 | 522.65 | 448,892 | -5.15(-0.98%) |
Apr 06, 2023 | 528.36 | 531.51 | 526.53 | 527.81 | 337,191 | -4.67(-0.88%) |
Apr 05, 2023 | 540.48 | 544.96 | 530.40 | 532.48 | 322,172 | -11.88(-2.18%) |
Apr 04, 2023 | 554.09 | 556.89 | 543.46 | 544.35 | 462,023 | -6.91(-1.25%) |
Apr 03, 2023 | 547.49 | 552.42 | 543.99 | 551.27 | 333,767 | -2.29(-0.41%) |
Mar 31, 2023 | 547.44 | 553.66 | 544.10 | 553.56 | 350,913 | +10.85(+2.00%) |
Mar 30, 2023 | 550.45 | 550.45 | 539.44 | 542.71 | 331,769 | -2.19(-0.40%) |
Mar 29, 2023 | 543.53 | 546.01 | 537.51 | 544.90 | 279,423 | +7.94(+1.48%) |
Mar 28, 2023 | 534.36 | 537.20 | 528.87 | 536.96 | 224,674 | +2.52(+0.47%) |
Mar 27, 2023 | 542.40 | 542.40 | 533.00 | 534.43 | 417,791 | -2.72(-0.51%) |
Mar 24, 2023 | 535.82 | 539.03 | 530.40 | 537.15 | 326,918 | -3.82(-0.71%) |
Mar 23, 2023 | 540.33 | 549.63 | 535.68 | 540.97 | 462,591 | -0.22(-0.04%) |
Mar 22, 2023 | 546.63 | 557.61 | 540.66 | 541.19 | 418,988 | -7.07(-1.29%) |
Mar 21, 2023 | 544.26 | 550.27 | 543.41 | 548.26 | 475,969 | +9.89(+1.84%) |
Mar 20, 2023 | 534.57 | 539.14 | 528.17 | 538.37 | 357,205 | +7.16(+1.35%) |
Mar 17, 2023 | 541.09 | 542.56 | 526.68 | 531.21 | 1,010,692 | -9.38(-1.73%) |
Mar 16, 2023 | 528.12 | 554.12 | 528.12 | 540.59 | 461,732 | +9.69(+1.83%) |
Mar 15, 2023 | 529.09 | 532.45 | 514.85 | 530.89 | 512,002 | -11.36(-2.09%) |
Mar 14, 2023 | 534.73 | 552.17 | 534.47 | 542.25 | 646,043 | +19.75(+3.78%) |
Mar 13, 2023 | 512.13 | 528.29 | 508.21 | 522.50 | 795,035 | +5.94(+1.15%) |
Mar 10, 2023 | 529.14 | 530.97 | 513.43 | 516.55 | 601,946 | -12.63(-2.39%) |
Mar 09, 2023 | 531.20 | 539.27 | 526.55 | 529.18 | 504,771 | -0.80(-0.15%) |
Mar 08, 2023 | 526.29 | 531.93 | 521.71 | 529.98 | 257,522 | +1.85(+0.35%) |
Mar 07, 2023 | 536.98 | 541.92 | 525.66 | 528.13 | 411,066 | -8.83(-1.64%) |
Mar 06, 2023 | 532.06 | 539.52 | 531.97 | 536.97 | 574,296 | +6.17(+1.16%) |
Mar 03, 2023 | 515.90 | 531.40 | 514.83 | 530.79 | 386,919 | +19.17(+3.75%) |
Mar 02, 2023 | 505.06 | 511.63 | 502.90 | 511.63 | 407,777 | +1.82(+0.36%) |
Mar 01, 2023 | 513.53 | 516.77 | 508.74 | 509.81 | 379,648 | -6.63(-1.28%) |
Feb 28, 2023 | 520.14 | 526.07 | 515.43 | 516.43 | 339,473 | -3.60(-0.69%) |
Feb 27, 2023 | 520.24 | 524.88 | 517.97 | 520.03 | 368,786 | +7.55(+1.47%) |
Feb 24, 2023 | 514.45 | 516.40 | 506.41 | 512.49 | 301,567 | -9.51(-1.82%) |
Feb 23, 2023 | 523.27 | 524.66 | 513.98 | 522.00 | 197,513 | +3.69(+0.71%) |
Feb 22, 2023 | 521.72 | 522.01 | 514.43 | 518.31 | 390,308 | -0.76(-0.15%) |
Feb 21, 2023 | 529.84 | 532.02 | 517.36 | 519.07 | 578,886 | -19.79(-3.67%) |
Feb 17, 2023 | 541.69 | 544.09 | 532.59 | 538.87 | 458,997 | -8.07(-1.48%) |
Feb 16, 2023 | 547.38 | 554.63 | 545.72 | 546.94 | 268,665 | -12.55(-2.24%) |
Feb 15, 2023 | 548.44 | 559.50 | 546.23 | 559.49 | 354,236 | +5.17(+0.93%) |
Feb 14, 2023 | 553.93 | 562.81 | 549.62 | 554.32 | 263,729 | -0.28(-0.05%) |
Feb 13, 2023 | 545.59 | 555.35 | 540.42 | 554.59 | 408,845 | +12.60(+2.32%) |
Feb 10, 2023 | 541.49 | 543.19 | 533.60 | 541.99 | 419,523 | -6.18(-1.13%) |
Feb 09, 2023 | 553.58 | 558.71 | 546.16 | 548.17 | 737,062 | -1.29(-0.24%) |
Feb 08, 2023 | 547.63 | 552.83 | 546.34 | 549.46 | 215,951 | -3.45(-0.62%) |
Feb 07, 2023 | 544.57 | 555.31 | 538.67 | 552.92 | 283,785 | +6.91(+1.26%) |
Feb 06, 2023 | 551.73 | 557.45 | 544.24 | 546.01 | 618,345 | -13.84(-2.47%) |
Feb 03, 2023 | 550.74 | 561.85 | 548.62 | 559.85 | 500,893 | -1.00(-0.18%) |
Feb 02, 2023 | 556.32 | 564.85 | 551.43 | 560.85 | 915,672 | +13.73(+2.51%) |