Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 446.53 | 460.42 | 444.77 | 458.46 | 428,251 | +13.26(+2.98%) |
Apr 27, 2023 | 448.97 | 448.97 | 430.13 | 445.21 | 572,278 | -5.39(-1.20%) |
Apr 26, 2023 | 453.03 | 458.85 | 445.56 | 450.60 | 520,184 | +3.20(+0.71%) |
Apr 25, 2023 | 462.59 | 466.88 | 447.09 | 447.40 | 434,044 | -21.94(-4.68%) |
Apr 24, 2023 | 462.23 | 471.39 | 460.76 | 469.34 | 392,357 | +9.85(+2.14%) |
Apr 21, 2023 | 459.78 | 461.55 | 453.85 | 459.49 | 223,502 | -3.39(-0.73%) |
Apr 20, 2023 | 451.58 | 470.08 | 450.94 | 462.88 | 296,991 | +2.90(+0.63%) |
Apr 19, 2023 | 467.34 | 467.34 | 458.32 | 459.98 | 293,081 | -12.04(-2.55%) |
Apr 18, 2023 | 484.56 | 486.28 | 468.33 | 472.02 | 352,464 | -6.68(-1.40%) |
Apr 17, 2023 | 467.27 | 478.98 | 467.27 | 478.70 | 304,897 | +5.05(+1.07%) |
Apr 14, 2023 | 472.72 | 482.29 | 467.47 | 473.65 | 192,032 | +0.43(+0.09%) |
Apr 13, 2023 | 462.62 | 474.25 | 459.62 | 473.22 | 340,768 | +11.28(+2.44%) |
Apr 12, 2023 | 488.96 | 489.61 | 461.83 | 461.94 | 376,130 | -19.03(-3.96%) |
Apr 11, 2023 | 488.27 | 490.88 | 478.75 | 480.96 | 318,202 | -4.09(-0.84%) |
Apr 10, 2023 | 464.09 | 485.37 | 463.19 | 485.05 | 407,487 | +15.03(+3.20%) |
Apr 06, 2023 | 462.99 | 474.12 | 457.05 | 470.02 | 301,315 | +0.29(+0.06%) |
Apr 05, 2023 | 475.11 | 475.60 | 463.06 | 469.73 | 551,723 | -9.62(-2.01%) |
Apr 04, 2023 | 489.83 | 492.96 | 475.07 | 479.35 | 298,465 | -9.88(-2.02%) |
Apr 03, 2023 | 492.70 | 497.00 | 478.85 | 489.23 | 345,455 | -7.51(-1.51%) |
Mar 31, 2023 | 490.74 | 499.00 | 488.46 | 496.74 | 467,679 | +2.73(+0.55%) |
Mar 30, 2023 | 495.26 | 500.75 | 487.21 | 494.01 | 396,818 | +7.82(+1.61%) |
Mar 29, 2023 | 480.92 | 490.87 | 474.90 | 486.19 | 390,236 | +15.72(+3.34%) |
Mar 28, 2023 | 477.47 | 480.60 | 458.17 | 470.48 | 568,294 | -7.71(-1.61%) |
Mar 27, 2023 | 485.88 | 487.07 | 470.75 | 478.19 | 373,273 | -2.55(-0.53%) |
Mar 24, 2023 | 500.67 | 501.38 | 474.50 | 480.74 | 667,924 | -24.86(-4.92%) |
Mar 23, 2023 | 495.70 | 512.85 | 492.20 | 505.59 | 470,781 | +20.49(+4.22%) |
Mar 22, 2023 | 494.92 | 505.80 | 484.02 | 485.10 | 653,420 | -8.55(-1.73%) |
Mar 21, 2023 | 496.41 | 500.77 | 487.71 | 493.65 | 500,738 | +4.06(+0.83%) |
Mar 20, 2023 | 485.14 | 493.28 | 477.64 | 489.59 | 382,973 | +5.97(+1.24%) |
Mar 17, 2023 | 495.93 | 498.98 | 479.47 | 483.62 | 695,571 | -9.57(-1.94%) |
Mar 16, 2023 | 473.36 | 496.18 | 466.78 | 493.19 | 713,333 | +21.16(+4.48%) |
Mar 15, 2023 | 481.31 | 485.46 | 461.44 | 472.03 | 626,284 | -16.95(-3.47%) |
Mar 14, 2023 | 493.15 | 498.66 | 479.43 | 488.98 | 630,948 | +7.35(+1.53%) |
Mar 13, 2023 | 465.01 | 489.58 | 459.43 | 481.63 | 594,053 | +7.28(+1.53%) |
Mar 10, 2023 | 492.74 | 492.74 | 471.15 | 474.35 | 364,085 | -13.59(-2.78%) |
Mar 09, 2023 | 500.35 | 511.73 | 487.20 | 487.94 | 476,866 | -11.98(-2.40%) |
Mar 08, 2023 | 490.63 | 502.36 | 489.06 | 499.92 | 306,695 | +11.85(+2.43%) |
Mar 07, 2023 | 491.21 | 498.46 | 485.67 | 488.06 | 207,221 | -4.37(-0.89%) |
Mar 06, 2023 | 503.03 | 510.93 | 490.83 | 492.43 | 350,829 | -8.73(-1.74%) |
Mar 03, 2023 | 489.84 | 503.46 | 488.06 | 501.17 | 329,952 | +12.17(+2.49%) |
Mar 02, 2023 | 474.43 | 490.83 | 467.95 | 489.00 | 264,958 | +7.14(+1.48%) |
Mar 01, 2023 | 481.76 | 489.14 | 478.04 | 481.86 | 284,262 | +2.22(+0.46%) |
Feb 28, 2023 | 478.61 | 489.17 | 476.70 | 479.64 | 382,992 | -1.95(-0.41%) |
Feb 27, 2023 | 484.87 | 487.31 | 480.33 | 481.59 | 346,147 | +3.17(+0.66%) |
Feb 24, 2023 | 481.30 | 484.24 | 475.27 | 478.42 | 376,105 | -11.73(-2.39%) |
Feb 23, 2023 | 498.06 | 501.30 | 473.21 | 490.14 | 667,533 | +12.07(+2.53%) |
Feb 22, 2023 | 480.34 | 484.67 | 470.18 | 478.07 | 387,526 | +0.78(+0.16%) |
Feb 21, 2023 | 487.71 | 496.21 | 475.45 | 477.29 | 651,923 | -19.98(-4.02%) |
Feb 17, 2023 | 507.21 | 509.11 | 493.72 | 497.26 | 493,672 | -11.17(-2.20%) |
Feb 16, 2023 | 513.33 | 519.83 | 505.59 | 508.44 | 488,823 | -16.56(-3.15%) |
Feb 15, 2023 | 511.16 | 525.55 | 509.13 | 525.00 | 458,214 | +9.44(+1.83%) |
Feb 14, 2023 | 488.75 | 517.84 | 486.43 | 515.56 | 667,330 | +18.96(+3.82%) |
Feb 13, 2023 | 488.02 | 498.54 | 481.38 | 496.60 | 627,053 | +9.31(+1.91%) |
Feb 10, 2023 | 503.71 | 503.89 | 484.23 | 487.29 | 585,947 | -18.23(-3.61%) |
Feb 09, 2023 | 484.97 | 524.86 | 484.97 | 505.52 | 1,802,043 | +46.97(+10.24%) |
Feb 08, 2023 | 455.58 | 466.91 | 453.00 | 458.55 | 733,971 | -4.57(-0.99%) |
Feb 07, 2023 | 447.31 | 466.51 | 445.15 | 463.13 | 604,364 | +17.77(+3.99%) |
Feb 06, 2023 | 442.55 | 458.74 | 440.73 | 445.36 | 477,759 | -6.56(-1.45%) |
Feb 03, 2023 | 455.97 | 468.76 | 449.25 | 451.92 | 711,035 | -17.49(-3.73%) |
Feb 02, 2023 | 456.96 | 474.98 | 456.96 | 469.40 | 614,339 | +16.03(+3.54%) |