Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 425.26 | 458.76 | 421.36 | 440.36 | 2,558,906 | +14.67(+3.45%) |
Apr 27, 2023 | 413.49 | 426.91 | 410.99 | 425.69 | 1,491,040 | +15.33(+3.74%) |
Apr 26, 2023 | 414.94 | 419.10 | 409.60 | 410.36 | 1,981,673 | -6.08(-1.46%) |
Apr 25, 2023 | 433.42 | 435.03 | 415.46 | 416.44 | 2,287,591 | -22.31(-5.08%) |
Apr 24, 2023 | 446.43 | 446.59 | 436.05 | 438.75 | 1,186,746 | -4.05(-0.91%) |
Apr 21, 2023 | 445.01 | 449.05 | 439.69 | 442.79 | 1,291,017 | -1.08(-0.24%) |
Apr 20, 2023 | 436.32 | 447.47 | 436.32 | 443.87 | 1,112,706 | +1.98(+0.45%) |
Apr 19, 2023 | 433.95 | 442.02 | 433.47 | 441.89 | 808,981 | +2.88(+0.66%) |
Apr 18, 2023 | 441.40 | 442.04 | 436.04 | 439.01 | 885,555 | +2.48(+0.57%) |
Apr 17, 2023 | 440.32 | 440.32 | 432.44 | 436.53 | 1,001,234 | -1.52(-0.35%) |
Apr 14, 2023 | 435.46 | 440.10 | 432.71 | 438.05 | 1,339,558 | -0.19(-0.04%) |
Apr 13, 2023 | 435.92 | 439.94 | 434.64 | 438.24 | 978,500 | +6.67(+1.54%) |
Apr 12, 2023 | 439.89 | 440.95 | 430.93 | 431.57 | 989,637 | -2.39(-0.55%) |
Apr 11, 2023 | 438.28 | 440.02 | 430.88 | 433.96 | 1,277,636 | -7.16(-1.62%) |
Apr 10, 2023 | 437.72 | 442.36 | 432.41 | 441.12 | 1,175,462 | -2.02(-0.46%) |
Apr 06, 2023 | 430.32 | 444.32 | 428.86 | 443.15 | 1,687,339 | +8.32(+1.91%) |
Apr 05, 2023 | 435.30 | 435.72 | 427.62 | 434.83 | 1,509,604 | -0.65(-0.15%) |
Apr 04, 2023 | 435.82 | 442.33 | 432.81 | 435.48 | 1,131,124 | -0.85(-0.20%) |
Apr 03, 2023 | 438.65 | 438.65 | 431.87 | 436.33 | 1,246,394 | -5.11(-1.16%) |
Mar 31, 2023 | 438.27 | 443.63 | 437.15 | 441.44 | 1,717,910 | +5.68(+1.30%) |
Mar 30, 2023 | 435.39 | 437.65 | 433.11 | 435.76 | 1,530,785 | +6.73(+1.57%) |
Mar 29, 2023 | 422.87 | 429.95 | 419.84 | 429.02 | 1,333,318 | +13.82(+3.33%) |
Mar 28, 2023 | 422.74 | 423.52 | 412.84 | 415.20 | 1,335,500 | -7.54(-1.78%) |
Mar 27, 2023 | 425.42 | 427.28 | 419.07 | 422.74 | 1,693,693 | -2.60(-0.61%) |
Mar 24, 2023 | 424.50 | 427.75 | 418.26 | 425.34 | 1,676,217 | -2.89(-0.68%) |
Mar 23, 2023 | 415.05 | 430.69 | 411.49 | 428.23 | 2,765,195 | +18.10(+4.41%) |
Mar 22, 2023 | 416.59 | 424.02 | 409.93 | 410.13 | 1,573,951 | -7.74(-1.85%) |
Mar 21, 2023 | 410.26 | 418.53 | 407.14 | 417.88 | 1,453,980 | +10.09(+2.47%) |
Mar 20, 2023 | 408.10 | 409.70 | 401.77 | 407.79 | 1,535,097 | -1.83(-0.45%) |
Mar 17, 2023 | 412.73 | 414.03 | 404.50 | 409.62 | 3,155,351 | -4.42(-1.07%) |
Mar 16, 2023 | 401.40 | 416.14 | 397.25 | 414.03 | 1,985,249 | +11.71(+2.91%) |
Mar 15, 2023 | 400.30 | 404.26 | 397.68 | 402.32 | 1,871,074 | -1.96(-0.49%) |
Mar 14, 2023 | 396.69 | 405.11 | 395.02 | 404.28 | 2,258,900 | +16.58(+4.28%) |
Mar 13, 2023 | 388.55 | 393.90 | 380.27 | 387.70 | 2,419,740 | -1.04(-0.27%) |
Mar 10, 2023 | 399.46 | 400.65 | 384.99 | 388.75 | 2,883,771 | -11.85(-2.96%) |
Mar 09, 2023 | 414.68 | 420.50 | 399.76 | 400.60 | 1,740,472 | -11.97(-2.90%) |
Mar 08, 2023 | 404.14 | 414.06 | 403.98 | 412.57 | 1,463,244 | +7.31(+1.80%) |
Mar 07, 2023 | 409.01 | 414.08 | 404.42 | 405.26 | 1,273,982 | -3.39(-0.83%) |
Mar 06, 2023 | 404.56 | 415.58 | 402.72 | 408.65 | 1,473,737 | +4.15(+1.03%) |
Mar 03, 2023 | 397.64 | 406.68 | 396.15 | 404.50 | 1,566,352 | +8.07(+2.04%) |
Mar 02, 2023 | 394.93 | 398.92 | 389.99 | 396.43 | 1,531,432 | -0.89(-0.22%) |
Mar 01, 2023 | 401.01 | 402.38 | 392.52 | 397.32 | 1,666,730 | -5.85(-1.45%) |
Feb 28, 2023 | 405.96 | 409.02 | 401.38 | 403.17 | 2,240,821 | -5.39(-1.32%) |
Feb 27, 2023 | 417.23 | 418.39 | 407.98 | 408.56 | 2,187,905 | -7.12(-1.71%) |
Feb 24, 2023 | 401.00 | 425.76 | 400.13 | 415.68 | 4,084,880 | +7.85(+1.93%) |
Feb 23, 2023 | 406.79 | 412.14 | 400.06 | 407.82 | 2,496,881 | +5.45(+1.35%) |
Feb 22, 2023 | 396.59 | 404.07 | 393.87 | 402.38 | 1,704,135 | +10.02(+2.55%) |
Feb 21, 2023 | 392.45 | 396.22 | 389.81 | 392.36 | 1,344,933 | -8.04(-2.01%) |
Feb 17, 2023 | 402.41 | 402.51 | 392.96 | 400.40 | 1,642,457 | -3.94(-0.97%) |
Feb 16, 2023 | 405.14 | 412.48 | 402.55 | 404.34 | 1,294,348 | -12.75(-3.06%) |
Feb 15, 2023 | 414.17 | 419.02 | 410.36 | 417.09 | 873,755 | -0.72(-0.17%) |
Feb 14, 2023 | 412.33 | 422.02 | 408.21 | 417.82 | 887,284 | +3.84(+0.93%) |
Feb 13, 2023 | 411.88 | 415.09 | 409.83 | 413.97 | 1,039,152 | +4.52(+1.11%) |
Feb 10, 2023 | 410.92 | 412.01 | 404.88 | 409.45 | 1,008,298 | -6.16(-1.48%) |
Feb 09, 2023 | 426.40 | 427.74 | 414.17 | 415.61 | 1,109,471 | -1.98(-0.47%) |
Feb 08, 2023 | 422.45 | 426.41 | 413.59 | 417.59 | 1,065,446 | -5.87(-1.39%) |
Feb 07, 2023 | 408.68 | 425.65 | 404.99 | 423.46 | 1,414,655 | +12.56(+3.06%) |
Feb 06, 2023 | 413.54 | 414.14 | 408.64 | 410.90 | 1,349,560 | -8.68(-2.07%) |
Feb 03, 2023 | 436.42 | 436.57 | 417.54 | 419.59 | 1,861,536 | -28.12(-6.28%) |
Feb 02, 2023 | 439.59 | 453.43 | 437.74 | 447.71 | 1,935,804 | +16.45(+3.81%) |