Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 404.77 | 410.51 | 404.20 | 407.97 | 223,287 | +1.52(+0.37%) |
Apr 27, 2023 | 400.60 | 406.47 | 398.84 | 406.45 | 160,139 | +8.68(+2.18%) |
Apr 26, 2023 | 405.64 | 408.84 | 396.01 | 397.77 | 225,327 | -10.57(-2.59%) |
Apr 25, 2023 | 417.54 | 421.16 | 408.02 | 408.35 | 178,586 | -10.04(-2.40%) |
Apr 24, 2023 | 419.04 | 420.52 | 415.40 | 418.38 | 171,155 | +0.71(+0.17%) |
Apr 21, 2023 | 414.00 | 418.91 | 411.57 | 417.67 | 173,894 | +4.74(+1.15%) |
Apr 20, 2023 | 412.41 | 414.95 | 410.05 | 412.93 | 97,454 | +0.17(+0.04%) |
Apr 19, 2023 | 411.97 | 414.72 | 411.81 | 412.77 | 141,544 | -0.43(-0.10%) |
Apr 18, 2023 | 413.63 | 416.20 | 410.82 | 413.19 | 213,196 | +0.51(+0.12%) |
Apr 17, 2023 | 409.91 | 414.31 | 408.77 | 412.68 | 215,685 | +2.45(+0.60%) |
Apr 14, 2023 | 412.72 | 417.02 | 409.47 | 410.23 | 187,329 | -3.26(-0.79%) |
Apr 13, 2023 | 408.03 | 415.56 | 406.71 | 413.49 | 224,583 | +5.49(+1.35%) |
Apr 12, 2023 | 405.57 | 409.76 | 404.45 | 408.00 | 214,194 | +5.62(+1.40%) |
Apr 11, 2023 | 400.63 | 404.84 | 400.43 | 402.38 | 192,143 | +2.33(+0.58%) |
Apr 10, 2023 | 398.70 | 400.19 | 394.59 | 400.05 | 147,607 | -1.07(-0.27%) |
Apr 06, 2023 | 396.98 | 401.99 | 396.13 | 401.12 | 206,983 | +2.72(+0.68%) |
Apr 05, 2023 | 406.21 | 409.08 | 396.28 | 398.41 | 329,642 | -7.66(-1.89%) |
Apr 04, 2023 | 413.40 | 416.84 | 405.40 | 406.07 | 290,982 | -6.23(-1.51%) |
Apr 03, 2023 | 409.01 | 416.11 | 409.01 | 412.30 | 293,110 | +0.96(+0.23%) |
Mar 31, 2023 | 409.50 | 411.46 | 406.99 | 411.34 | 238,845 | +4.37(+1.07%) |
Mar 30, 2023 | 404.31 | 409.57 | 401.45 | 406.97 | 273,000 | +3.02(+0.75%) |
Mar 29, 2023 | 397.80 | 404.19 | 392.67 | 403.95 | 273,534 | +6.10(+1.53%) |
Mar 28, 2023 | 395.05 | 398.00 | 392.33 | 397.84 | 329,941 | +7.00(+1.79%) |
Mar 27, 2023 | 395.89 | 402.83 | 390.40 | 390.85 | 246,673 | -4.41(-1.12%) |
Mar 24, 2023 | 386.81 | 396.34 | 378.47 | 395.26 | 507,533 | +6.21(+1.60%) |
Mar 23, 2023 | 386.48 | 399.36 | 374.48 | 389.04 | 973,786 | -22.85(-5.55%) |
Mar 22, 2023 | 416.19 | 423.02 | 411.87 | 411.89 | 353,597 | -3.52(-0.85%) |
Mar 21, 2023 | 411.53 | 416.38 | 409.07 | 415.41 | 241,462 | +7.58(+1.86%) |
Mar 20, 2023 | 403.73 | 408.82 | 401.94 | 407.83 | 329,376 | +5.69(+1.41%) |
Mar 17, 2023 | 401.27 | 407.82 | 399.11 | 402.14 | 529,565 | +0.60(+0.15%) |
Mar 16, 2023 | 400.00 | 410.32 | 397.56 | 401.54 | 500,075 | +0.50(+0.13%) |
Mar 15, 2023 | 399.19 | 403.67 | 395.45 | 401.03 | 355,024 | -4.82(-1.19%) |
Mar 14, 2023 | 400.67 | 407.73 | 400.65 | 405.85 | 324,111 | +11.97(+3.04%) |
Mar 13, 2023 | 389.64 | 400.53 | 388.67 | 393.88 | 226,006 | +1.82(+0.46%) |
Mar 10, 2023 | 401.56 | 401.56 | 390.11 | 392.06 | 288,570 | -10.31(-2.56%) |
Mar 09, 2023 | 405.36 | 407.79 | 400.59 | 402.36 | 258,345 | -1.99(-0.49%) |
Mar 08, 2023 | 405.04 | 407.74 | 402.82 | 404.35 | 132,611 | -1.59(-0.39%) |
Mar 07, 2023 | 415.42 | 415.42 | 405.19 | 405.95 | 185,401 | -8.59(-2.07%) |
Mar 06, 2023 | 417.55 | 421.63 | 413.15 | 414.54 | 229,786 | -2.85(-0.68%) |
Mar 03, 2023 | 412.77 | 417.72 | 412.19 | 417.39 | 153,429 | +6.50(+1.58%) |
Mar 02, 2023 | 406.14 | 412.31 | 406.14 | 410.89 | 128,480 | +1.85(+0.45%) |
Mar 01, 2023 | 408.12 | 410.69 | 405.28 | 409.04 | 254,089 | -1.76(-0.43%) |
Feb 28, 2023 | 415.63 | 417.34 | 410.77 | 410.80 | 212,535 | -5.32(-1.28%) |
Feb 27, 2023 | 420.76 | 421.35 | 413.93 | 416.12 | 130,578 | -0.57(-0.14%) |
Feb 24, 2023 | 417.81 | 417.85 | 413.05 | 416.70 | 118,049 | -5.03(-1.19%) |
Feb 23, 2023 | 420.02 | 422.53 | 416.50 | 421.73 | 103,541 | +4.07(+0.98%) |
Feb 22, 2023 | 418.28 | 421.78 | 415.30 | 417.66 | 180,171 | +0.44(+0.11%) |
Feb 21, 2023 | 422.48 | 422.48 | 415.90 | 417.21 | 174,673 | -9.22(-2.16%) |
Feb 17, 2023 | 421.00 | 427.10 | 420.87 | 426.43 | 186,745 | +4.01(+0.95%) |
Feb 16, 2023 | 423.42 | 430.16 | 422.38 | 422.42 | 122,190 | -8.01(-1.86%) |
Feb 15, 2023 | 423.19 | 432.37 | 422.37 | 430.43 | 148,327 | +5.39(+1.27%) |
Feb 14, 2023 | 427.44 | 432.40 | 424.67 | 425.04 | 134,170 | -4.55(-1.06%) |
Feb 13, 2023 | 424.38 | 431.25 | 424.38 | 429.58 | 196,543 | +6.04(+1.43%) |
Feb 10, 2023 | 419.97 | 423.76 | 418.23 | 423.54 | 151,985 | +1.04(+0.25%) |
Feb 09, 2023 | 429.22 | 431.51 | 422.32 | 422.50 | 110,254 | -4.48(-1.05%) |
Feb 08, 2023 | 427.42 | 429.04 | 425.74 | 426.98 | 148,566 | -2.21(-0.51%) |
Feb 07, 2023 | 419.23 | 431.79 | 419.23 | 429.19 | 176,377 | +7.06(+1.67%) |
Feb 06, 2023 | 419.03 | 426.52 | 417.68 | 422.13 | 143,859 | -0.67(-0.16%) |
Feb 03, 2023 | 421.56 | 427.51 | 417.57 | 422.80 | 216,306 | -5.68(-1.32%) |
Feb 02, 2023 | 423.02 | 431.68 | 423.02 | 428.48 | 176,069 | +6.67(+1.58%) |