Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 486.07 | 489.24 | 485.18 | 487.68 | 1,207,533 | +1.89(+0.39%) |
Apr 27, 2023 | 479.55 | 486.75 | 479.55 | 485.79 | 1,404,893 | +6.41(+1.34%) |
Apr 26, 2023 | 484.97 | 487.34 | 478.16 | 479.39 | 1,548,116 | -8.25(-1.69%) |
Apr 25, 2023 | 495.35 | 497.29 | 486.75 | 487.63 | 1,845,259 | -8.00(-1.61%) |
Apr 24, 2023 | 490.47 | 495.89 | 490.19 | 495.63 | 1,417,834 | +4.91(+1.00%) |
Apr 21, 2023 | 493.64 | 494.87 | 489.85 | 490.72 | 1,556,709 | +0.75(+0.15%) |
Apr 20, 2023 | 480.44 | 494.89 | 480.21 | 489.97 | 3,029,570 | +9.25(+1.93%) |
Apr 19, 2023 | 481.78 | 482.61 | 478.58 | 480.71 | 1,133,398 | -0.84(-0.18%) |
Apr 18, 2023 | 480.78 | 482.26 | 478.86 | 481.56 | 1,381,904 | +2.87(+0.60%) |
Apr 17, 2023 | 477.56 | 482.52 | 475.99 | 478.69 | 1,456,433 | +2.58(+0.54%) |
Apr 14, 2023 | 480.87 | 484.92 | 475.03 | 476.11 | 1,728,673 | -6.41(-1.33%) |
Apr 13, 2023 | 478.25 | 483.05 | 475.17 | 482.52 | 1,651,377 | +8.28(+1.75%) |
Apr 12, 2023 | 484.56 | 484.61 | 473.46 | 474.24 | 2,129,127 | -9.01(-1.86%) |
Apr 11, 2023 | 478.58 | 484.55 | 477.78 | 483.25 | 1,596,109 | +4.67(+0.98%) |
Apr 10, 2023 | 468.96 | 478.65 | 466.79 | 478.58 | 1,705,619 | +7.61(+1.62%) |
Apr 06, 2023 | 467.12 | 472.79 | 462.76 | 470.98 | 4,245,858 | -10.80(-2.24%) |
Apr 05, 2023 | 483.59 | 488.56 | 479.87 | 481.78 | 1,996,412 | -0.58(-0.12%) |
Apr 04, 2023 | 481.17 | 487.06 | 480.20 | 482.36 | 1,973,418 | +0.68(+0.14%) |
Apr 03, 2023 | 481.17 | 483.79 | 479.72 | 481.68 | 1,862,024 | +0.16(+0.03%) |
Mar 31, 2023 | 479.72 | 482.97 | 478.69 | 481.53 | 2,148,378 | +5.22(+1.10%) |
Mar 30, 2023 | 477.78 | 480.44 | 475.84 | 476.31 | 1,594,460 | +0.73(+0.15%) |
Mar 29, 2023 | 474.10 | 476.13 | 470.90 | 475.58 | 1,695,038 | +3.84(+0.81%) |
Mar 28, 2023 | 477.40 | 478.81 | 470.42 | 471.74 | 1,452,130 | -6.25(-1.31%) |
Mar 27, 2023 | 481.93 | 484.42 | 477.30 | 477.99 | 1,499,197 | -1.99(-0.41%) |
Mar 24, 2023 | 471.90 | 480.66 | 471.53 | 479.98 | 1,688,932 | +7.28(+1.54%) |
Mar 23, 2023 | 475.54 | 478.02 | 469.34 | 472.70 | 1,615,782 | +0.23(+0.05%) |
Mar 22, 2023 | 474.35 | 481.29 | 472.30 | 472.47 | 1,340,606 | -3.23(-0.68%) |
Mar 21, 2023 | 477.78 | 477.78 | 470.98 | 475.69 | 1,716,502 | +1.51(+0.32%) |
Mar 20, 2023 | 472.93 | 475.64 | 470.72 | 474.18 | 1,675,728 | +2.17(+0.46%) |
Mar 17, 2023 | 473.97 | 474.77 | 466.64 | 472.01 | 4,085,442 | -0.25(-0.05%) |
Mar 16, 2023 | 469.96 | 473.07 | 467.85 | 472.26 | 2,043,175 | +1.60(+0.34%) |
Mar 15, 2023 | 466.64 | 471.98 | 463.76 | 470.67 | 2,296,718 | +3.62(+0.78%) |
Mar 14, 2023 | 460.75 | 470.18 | 458.39 | 467.04 | 2,498,876 | +9.61(+2.10%) |
Mar 13, 2023 | 452.39 | 461.97 | 452.39 | 457.43 | 1,856,450 | +0.83(+0.18%) |
Mar 10, 2023 | 464.19 | 465.62 | 453.92 | 456.59 | 2,190,642 | -8.12(-1.75%) |
Mar 09, 2023 | 472.43 | 474.87 | 463.84 | 464.71 | 1,679,777 | -6.32(-1.34%) |
Mar 08, 2023 | 468.09 | 471.85 | 466.28 | 471.03 | 1,597,275 | +0.86(+0.18%) |
Mar 07, 2023 | 471.09 | 479.92 | 470.02 | 470.17 | 2,742,808 | +2.01(+0.43%) |
Mar 06, 2023 | 461.81 | 473.72 | 460.84 | 468.16 | 3,201,456 | +7.58(+1.65%) |
Mar 03, 2023 | 460.17 | 461.30 | 450.96 | 460.59 | 5,524,836 | -10.11(-2.15%) |
Mar 02, 2023 | 462.62 | 472.38 | 460.88 | 470.69 | 2,455,539 | +6.80(+1.47%) |
Mar 01, 2023 | 466.25 | 467.68 | 460.35 | 463.89 | 1,812,837 | -5.34(-1.14%) |
Feb 28, 2023 | 470.61 | 473.79 | 468.84 | 469.23 | 1,978,521 | -2.76(-0.59%) |
Feb 27, 2023 | 477.34 | 477.78 | 470.68 | 471.99 | 1,548,994 | -1.53(-0.32%) |
Feb 24, 2023 | 473.49 | 475.21 | 469.73 | 473.52 | 1,638,194 | -4.39(-0.92%) |
Feb 23, 2023 | 483.40 | 483.45 | 472.80 | 477.91 | 1,595,564 | -4.12(-0.85%) |
Feb 22, 2023 | 488.36 | 489.85 | 481.27 | 482.03 | 1,371,500 | -4.22(-0.87%) |
Feb 21, 2023 | 485.36 | 488.43 | 481.22 | 486.25 | 1,869,512 | -5.56(-1.13%) |
Feb 17, 2023 | 488.70 | 492.03 | 486.34 | 491.81 | 1,383,242 | +3.28(+0.67%) |
Feb 16, 2023 | 488.06 | 494.96 | 488.05 | 488.54 | 1,501,117 | -6.96(-1.40%) |
Feb 15, 2023 | 487.21 | 495.63 | 485.86 | 495.49 | 1,467,888 | +7.81(+1.60%) |
Feb 14, 2023 | 489.42 | 492.17 | 483.23 | 487.68 | 1,296,817 | -3.13(-0.64%) |
Feb 13, 2023 | 486.25 | 491.14 | 485.87 | 490.81 | 1,498,889 | +6.26(+1.29%) |
Feb 10, 2023 | 483.12 | 485.10 | 480.08 | 484.55 | 1,585,812 | -0.62(-0.13%) |
Feb 09, 2023 | 489.69 | 493.44 | 483.03 | 485.17 | 1,564,124 | -3.08(-0.63%) |
Feb 08, 2023 | 495.50 | 496.37 | 486.07 | 488.25 | 2,125,868 | -12.33(-2.46%) |
Feb 07, 2023 | 496.18 | 502.00 | 491.73 | 500.58 | 1,988,651 | +0.91(+0.18%) |
Feb 06, 2023 | 498.56 | 501.25 | 496.45 | 499.67 | 1,795,011 | +0.77(+0.15%) |
Feb 03, 2023 | 503.10 | 505.45 | 496.68 | 498.90 | 1,902,903 | -8.36(-1.65%) |
Feb 02, 2023 | 508.10 | 513.68 | 504.56 | 507.27 | 2,356,108 | +6.22(+1.24%) |