Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 541.88 | 557.71 | 541.88 | 553.42 | 2,052,363 | +11.85(+2.19%) |
Apr 27, 2023 | 532.08 | 544.22 | 530.17 | 541.58 | 2,154,119 | +9.86(+1.86%) |
Apr 26, 2023 | 526.60 | 541.93 | 515.84 | 531.71 | 4,082,573 | -15.21(-2.78%) |
Apr 25, 2023 | 562.65 | 564.99 | 544.05 | 546.92 | 2,501,897 | -25.85(-4.51%) |
Apr 24, 2023 | 570.00 | 574.91 | 568.48 | 572.77 | 897,488 | +2.61(+0.46%) |
Apr 21, 2023 | 567.36 | 571.47 | 565.32 | 570.16 | 961,738 | +5.73(+1.02%) |
Apr 20, 2023 | 564.50 | 566.33 | 558.87 | 564.42 | 2,106,479 | -13.95(-2.41%) |
Apr 19, 2023 | 574.26 | 579.17 | 569.81 | 578.38 | 1,413,125 | -4.93(-0.84%) |
Apr 18, 2023 | 591.59 | 591.59 | 583.12 | 583.30 | 1,161,748 | -3.73(-0.64%) |
Apr 17, 2023 | 588.57 | 588.82 | 582.69 | 587.03 | 785,614 | -0.24(-0.04%) |
Apr 14, 2023 | 584.84 | 587.98 | 580.46 | 587.27 | 837,099 | -2.28(-0.39%) |
Apr 13, 2023 | 583.70 | 590.54 | 580.45 | 589.56 | 1,104,812 | +11.75(+2.03%) |
Apr 12, 2023 | 581.70 | 585.09 | 576.11 | 577.81 | 850,021 | +2.96(+0.52%) |
Apr 11, 2023 | 574.95 | 580.00 | 572.87 | 574.85 | 1,161,905 | +2.01(+0.35%) |
Apr 10, 2023 | 571.21 | 572.83 | 563.78 | 572.83 | 674,345 | -0.99(-0.17%) |
Apr 06, 2023 | 579.30 | 580.23 | 570.82 | 573.82 | 782,825 | -4.50(-0.78%) |
Apr 05, 2023 | 574.98 | 578.56 | 568.40 | 578.32 | 1,038,371 | +3.67(+0.64%) |
Apr 04, 2023 | 569.87 | 578.70 | 567.43 | 574.65 | 1,088,472 | +6.09(+1.07%) |
Apr 03, 2023 | 568.00 | 571.59 | 564.61 | 568.55 | 1,037,199 | -6.28(-1.09%) |
Mar 31, 2023 | 565.46 | 575.15 | 562.16 | 574.84 | 1,442,544 | +13.36(+2.38%) |
Mar 30, 2023 | 558.51 | 562.78 | 555.38 | 561.47 | 1,223,185 | +7.80(+1.41%) |
Mar 29, 2023 | 557.87 | 559.07 | 551.75 | 553.67 | 1,411,382 | +0.92(+0.17%) |
Mar 28, 2023 | 558.50 | 561.20 | 549.48 | 552.76 | 831,143 | -7.44(-1.33%) |
Mar 27, 2023 | 562.30 | 566.66 | 559.53 | 560.20 | 869,043 | +3.42(+0.61%) |
Mar 24, 2023 | 547.06 | 557.17 | 542.86 | 556.77 | 1,015,297 | +3.06(+0.55%) |
Mar 23, 2023 | 556.50 | 559.08 | 548.92 | 553.71 | 954,108 | +0.87(+0.16%) |
Mar 22, 2023 | 555.22 | 566.49 | 552.82 | 552.85 | 930,900 | -2.37(-0.43%) |
Mar 21, 2023 | 552.91 | 557.30 | 550.19 | 555.22 | 1,002,749 | +6.11(+1.11%) |
Mar 20, 2023 | 545.31 | 553.39 | 544.13 | 549.11 | 899,543 | +3.22(+0.59%) |
Mar 17, 2023 | 553.83 | 553.83 | 542.51 | 545.88 | 1,953,134 | -9.72(-1.75%) |
Mar 16, 2023 | 538.33 | 557.09 | 538.33 | 555.61 | 1,138,778 | +14.35(+2.65%) |
Mar 15, 2023 | 545.72 | 548.54 | 533.06 | 541.26 | 1,924,089 | -13.22(-2.38%) |
Mar 14, 2023 | 549.09 | 559.99 | 543.55 | 554.48 | 1,413,537 | +14.71(+2.73%) |
Mar 13, 2023 | 541.69 | 549.60 | 536.27 | 539.77 | 1,410,459 | -2.26(-0.42%) |
Mar 10, 2023 | 550.05 | 553.70 | 538.17 | 542.03 | 1,085,281 | -9.35(-1.70%) |
Mar 09, 2023 | 554.31 | 562.54 | 549.15 | 551.38 | 1,016,584 | -1.54(-0.28%) |
Mar 08, 2023 | 546.47 | 557.98 | 543.73 | 552.92 | 1,457,845 | +5.90(+1.08%) |
Mar 07, 2023 | 558.96 | 561.15 | 546.33 | 547.02 | 1,016,172 | -9.66(-1.73%) |
Mar 06, 2023 | 557.66 | 565.45 | 553.49 | 556.67 | 1,166,907 | -0.92(-0.16%) |
Mar 03, 2023 | 553.62 | 558.68 | 547.81 | 557.59 | 1,157,473 | +10.65(+1.95%) |
Mar 02, 2023 | 533.06 | 549.06 | 530.16 | 546.94 | 945,930 | +10.20(+1.90%) |
Mar 01, 2023 | 537.56 | 540.83 | 534.49 | 536.74 | 1,129,773 | -3.23(-0.60%) |
Feb 28, 2023 | 538.62 | 543.43 | 537.11 | 539.97 | 1,192,720 | +0.41(+0.08%) |
Feb 27, 2023 | 546.68 | 552.59 | 539.24 | 539.56 | 1,114,328 | -1.43(-0.27%) |
Feb 24, 2023 | 542.81 | 544.85 | 537.39 | 541.00 | 855,479 | -8.13(-1.48%) |
Feb 23, 2023 | 551.54 | 555.83 | 545.09 | 549.13 | 1,164,044 | +2.54(+0.46%) |
Feb 22, 2023 | 548.18 | 551.46 | 542.91 | 546.59 | 1,710,984 | -2.36(-0.43%) |
Feb 21, 2023 | 546.84 | 552.41 | 542.33 | 548.95 | 1,399,800 | -8.90(-1.60%) |
Feb 17, 2023 | 551.09 | 559.63 | 551.07 | 557.85 | 1,186,459 | +2.11(+0.38%) |
Feb 16, 2023 | 554.28 | 563.53 | 549.48 | 555.74 | 1,177,608 | -9.22(-1.63%) |
Feb 15, 2023 | 566.58 | 568.62 | 560.91 | 564.96 | 1,041,810 | -4.63(-0.81%) |
Feb 14, 2023 | 573.99 | 577.19 | 564.76 | 569.59 | 852,895 | -3.51(-0.61%) |
Feb 13, 2023 | 572.77 | 575.32 | 567.13 | 573.10 | 1,000,919 | +3.58(+0.63%) |
Feb 10, 2023 | 565.24 | 569.82 | 561.49 | 569.52 | 766,281 | +2.47(+0.44%) |
Feb 09, 2023 | 580.74 | 581.39 | 565.82 | 567.05 | 964,000 | -10.27(-1.78%) |
Feb 08, 2023 | 576.65 | 583.16 | 574.13 | 577.32 | 910,237 | -3.91(-0.67%) |
Feb 07, 2023 | 568.89 | 584.40 | 567.53 | 581.22 | 1,177,427 | +6.96(+1.21%) |
Feb 06, 2023 | 578.64 | 581.90 | 571.52 | 574.27 | 1,123,176 | -11.55(-1.97%) |
Feb 03, 2023 | 582.63 | 590.88 | 580.73 | 585.82 | 1,287,424 | +0.69(+0.12%) |
Feb 02, 2023 | 589.72 | 593.20 | 585.13 | 585.13 | 2,320,143 | -0.29(-0.05%) |