Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 513.76 | 518.92 | 507.09 | 518.53 | 1,158,117 | +5.13(+1.00%) |
Apr 27, 2023 | 498.22 | 514.01 | 488.20 | 513.40 | 2,004,208 | +21.26(+4.32%) |
Apr 26, 2023 | 497.92 | 502.33 | 489.92 | 492.13 | 1,328,593 | -2.30(-0.46%) |
Apr 25, 2023 | 506.13 | 511.15 | 494.17 | 494.43 | 1,384,725 | -14.50(-2.85%) |
Apr 24, 2023 | 509.91 | 512.60 | 501.02 | 508.93 | 1,035,566 | -2.78(-0.54%) |
Apr 21, 2023 | 518.64 | 518.78 | 508.39 | 511.71 | 1,456,820 | -9.23(-1.77%) |
Apr 20, 2023 | 505.55 | 530.82 | 502.73 | 520.95 | 4,090,950 | +35.12(+7.23%) |
Apr 19, 2023 | 480.83 | 488.68 | 477.63 | 485.82 | 1,738,378 | -4.30(-0.88%) |
Apr 18, 2023 | 489.52 | 495.14 | 483.93 | 490.13 | 909,097 | +2.68(+0.55%) |
Apr 17, 2023 | 484.80 | 489.78 | 477.99 | 487.44 | 1,260,772 | -8.24(-1.66%) |
Apr 14, 2023 | 491.83 | 500.50 | 487.38 | 495.69 | 934,625 | +2.61(+0.53%) |
Apr 13, 2023 | 494.20 | 496.76 | 485.31 | 493.07 | 1,310,977 | +1.27(+0.26%) |
Apr 12, 2023 | 507.90 | 508.23 | 490.87 | 491.81 | 982,819 | -10.33(-2.06%) |
Apr 11, 2023 | 504.90 | 506.34 | 500.30 | 502.14 | 916,978 | +0.05(+0.01%) |
Apr 10, 2023 | 481.07 | 506.02 | 480.91 | 502.09 | 1,353,255 | +13.53(+2.77%) |
Apr 06, 2023 | 480.89 | 491.13 | 475.36 | 488.56 | 975,483 | +0.16(+0.03%) |
Apr 05, 2023 | 494.61 | 494.61 | 481.31 | 488.40 | 1,624,272 | -10.82(-2.17%) |
Apr 04, 2023 | 517.46 | 518.56 | 495.93 | 499.23 | 1,282,958 | -16.76(-3.25%) |
Apr 03, 2023 | 518.54 | 520.64 | 509.17 | 515.99 | 1,121,857 | -8.52(-1.62%) |
Mar 31, 2023 | 522.05 | 527.44 | 519.83 | 524.51 | 1,176,155 | -1.23(-0.23%) |
Mar 30, 2023 | 518.07 | 527.12 | 516.43 | 525.73 | 2,077,494 | +15.44(+3.03%) |
Mar 29, 2023 | 489.30 | 515.64 | 487.04 | 510.29 | 2,094,043 | +30.35(+6.32%) |
Mar 28, 2023 | 490.15 | 491.29 | 473.70 | 479.94 | 1,478,754 | -10.58(-2.16%) |
Mar 27, 2023 | 502.88 | 504.40 | 489.44 | 490.52 | 1,118,665 | -6.22(-1.25%) |
Mar 24, 2023 | 509.55 | 511.93 | 493.50 | 496.75 | 1,411,470 | -21.30(-4.11%) |
Mar 23, 2023 | 508.94 | 526.92 | 507.89 | 518.05 | 1,554,132 | +17.11(+3.41%) |
Mar 22, 2023 | 501.62 | 519.44 | 500.48 | 500.94 | 1,226,381 | -1.05(-0.21%) |
Mar 21, 2023 | 511.47 | 516.04 | 492.83 | 501.99 | 1,038,975 | -5.87(-1.16%) |
Mar 20, 2023 | 505.10 | 510.10 | 500.39 | 507.86 | 763,133 | +4.88(+0.97%) |
Mar 17, 2023 | 509.74 | 514.40 | 498.47 | 502.98 | 1,721,055 | -6.76(-1.33%) |
Mar 16, 2023 | 477.83 | 510.46 | 475.37 | 509.74 | 1,795,162 | +27.84(+5.78%) |
Mar 15, 2023 | 481.14 | 483.81 | 468.97 | 481.89 | 1,227,505 | -6.86(-1.40%) |
Mar 14, 2023 | 480.00 | 494.41 | 479.50 | 488.75 | 1,325,951 | +18.51(+3.94%) |
Mar 13, 2023 | 462.43 | 476.82 | 460.41 | 470.24 | 956,323 | -1.80(-0.38%) |
Mar 10, 2023 | 487.44 | 489.03 | 466.82 | 472.04 | 1,197,314 | -11.30(-2.34%) |
Mar 09, 2023 | 484.49 | 496.67 | 481.34 | 483.33 | 1,347,018 | -3.08(-0.63%) |
Mar 08, 2023 | 475.26 | 488.46 | 474.90 | 486.41 | 1,068,614 | +13.55(+2.86%) |
Mar 07, 2023 | 479.88 | 482.34 | 469.96 | 472.87 | 951,190 | -5.48(-1.15%) |
Mar 06, 2023 | 487.75 | 492.34 | 475.94 | 478.35 | 987,067 | -6.34(-1.31%) |
Mar 03, 2023 | 481.99 | 486.21 | 473.26 | 484.69 | 1,708,747 | +1.65(+0.34%) |
Mar 02, 2023 | 472.21 | 487.09 | 467.56 | 483.04 | 885,618 | -0.93(-0.19%) |
Mar 01, 2023 | 483.01 | 490.37 | 480.32 | 483.97 | 867,890 | +4.84(+1.01%) |
Feb 28, 2023 | 475.73 | 486.47 | 472.43 | 479.13 | 1,106,136 | +3.25(+0.68%) |
Feb 27, 2023 | 482.79 | 483.96 | 474.35 | 475.87 | 801,871 | +4.04(+0.86%) |
Feb 24, 2023 | 470.50 | 476.98 | 466.97 | 471.83 | 1,050,217 | -6.68(-1.39%) |
Feb 23, 2023 | 483.78 | 485.93 | 466.74 | 478.50 | 1,244,732 | +8.02(+1.71%) |
Feb 22, 2023 | 474.29 | 478.36 | 467.59 | 470.48 | 1,056,181 | -1.03(-0.22%) |
Feb 21, 2023 | 481.09 | 485.03 | 470.30 | 471.51 | 1,263,695 | -17.12(-3.50%) |
Feb 17, 2023 | 492.16 | 492.16 | 480.60 | 488.64 | 1,404,049 | -5.59(-1.13%) |
Feb 16, 2023 | 500.95 | 507.50 | 493.25 | 494.23 | 1,104,598 | -18.69(-3.64%) |
Feb 15, 2023 | 499.53 | 513.27 | 496.81 | 512.92 | 866,333 | +4.02(+0.79%) |
Feb 14, 2023 | 495.79 | 513.51 | 492.00 | 508.90 | 962,382 | +5.84(+1.16%) |
Feb 13, 2023 | 501.05 | 503.73 | 495.19 | 503.06 | 901,993 | +5.22(+1.05%) |
Feb 10, 2023 | 503.72 | 506.57 | 491.37 | 497.85 | 1,051,301 | -10.37(-2.04%) |
Feb 09, 2023 | 520.51 | 525.45 | 505.10 | 508.22 | 1,087,150 | -2.36(-0.46%) |
Feb 08, 2023 | 521.51 | 525.73 | 507.25 | 510.57 | 1,159,516 | -15.11(-2.87%) |
Feb 07, 2023 | 514.50 | 528.98 | 509.52 | 525.69 | 1,272,091 | +12.12(+2.36%) |
Feb 06, 2023 | 514.51 | 522.49 | 510.91 | 513.57 | 1,022,672 | -8.18(-1.57%) |
Feb 03, 2023 | 521.80 | 532.30 | 519.02 | 521.75 | 1,286,646 | -11.62(-2.18%) |
Feb 02, 2023 | 531.40 | 541.08 | 522.35 | 533.38 | 2,047,507 | +10.63(+2.03%) |