Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 437.92 | 454.90 | 434.60 | 450.79 | 148,097 | +14.34(+3.29%) |
Apr 27, 2023 | 435.61 | 436.86 | 425.74 | 436.45 | 136,872 | +0.45(+0.10%) |
Apr 26, 2023 | 433.79 | 445.30 | 433.79 | 436.00 | 150,180 | -1.27(-0.29%) |
Apr 25, 2023 | 457.39 | 457.39 | 436.31 | 437.27 | 203,011 | -24.53(-5.31%) |
Apr 24, 2023 | 466.64 | 469.06 | 461.20 | 461.80 | 147,525 | -5.45(-1.17%) |
Apr 21, 2023 | 462.06 | 468.82 | 458.69 | 467.25 | 105,479 | +8.18(+1.78%) |
Apr 20, 2023 | 473.76 | 473.76 | 456.95 | 459.07 | 161,132 | -27.33(-5.62%) |
Apr 19, 2023 | 476.44 | 489.36 | 475.25 | 486.40 | 117,240 | +7.24(+1.51%) |
Apr 18, 2023 | 481.55 | 481.55 | 475.44 | 479.16 | 99,880 | -2.35(-0.49%) |
Apr 17, 2023 | 479.89 | 485.42 | 476.08 | 481.51 | 122,715 | +2.26(+0.47%) |
Apr 14, 2023 | 486.50 | 494.05 | 478.76 | 479.25 | 134,756 | -6.46(-1.33%) |
Apr 13, 2023 | 478.85 | 486.96 | 476.75 | 485.71 | 90,116 | +8.88(+1.86%) |
Apr 12, 2023 | 476.57 | 482.81 | 475.60 | 476.83 | 116,205 | +4.82(+1.02%) |
Apr 11, 2023 | 473.33 | 477.35 | 470.44 | 472.01 | 82,236 | +2.06(+0.44%) |
Apr 10, 2023 | 463.17 | 470.31 | 459.37 | 469.95 | 107,219 | +3.71(+0.80%) |
Apr 06, 2023 | 462.61 | 466.43 | 456.65 | 466.24 | 95,581 | +2.44(+0.53%) |
Apr 05, 2023 | 459.99 | 468.83 | 459.99 | 463.80 | 80,067 | +1.48(+0.32%) |
Apr 04, 2023 | 465.26 | 468.42 | 461.11 | 462.32 | 116,086 | -2.50(-0.54%) |
Apr 03, 2023 | 476.47 | 477.83 | 461.00 | 464.82 | 145,999 | -14.20(-2.96%) |
Mar 31, 2023 | 471.78 | 479.41 | 469.70 | 479.02 | 142,969 | +7.24(+1.53%) |
Mar 30, 2023 | 477.53 | 480.74 | 468.80 | 471.78 | 115,661 | -0.19(-0.04%) |
Mar 29, 2023 | 473.70 | 477.55 | 468.99 | 471.97 | 89,485 | +0.97(+0.21%) |
Mar 28, 2023 | 468.53 | 472.91 | 467.36 | 471.00 | 98,276 | +0.45(+0.10%) |
Mar 27, 2023 | 464.49 | 471.63 | 463.35 | 470.55 | 150,442 | +9.77(+2.12%) |
Mar 24, 2023 | 452.75 | 460.90 | 450.05 | 460.78 | 138,433 | +4.46(+0.98%) |
Mar 23, 2023 | 467.42 | 469.80 | 451.00 | 456.32 | 194,118 | -9.89(-2.12%) |
Mar 22, 2023 | 480.05 | 482.94 | 465.74 | 466.21 | 155,518 | -14.08(-2.93%) |
Mar 21, 2023 | 470.76 | 480.61 | 470.76 | 480.29 | 156,118 | +12.77(+2.73%) |
Mar 20, 2023 | 469.90 | 477.28 | 462.92 | 467.52 | 211,173 | -2.35(-0.50%) |
Mar 17, 2023 | 485.83 | 485.83 | 468.25 | 469.87 | 302,576 | -18.41(-3.77%) |
Mar 16, 2023 | 476.85 | 490.23 | 470.66 | 488.28 | 174,526 | +10.28(+2.15%) |
Mar 15, 2023 | 484.23 | 487.41 | 474.39 | 478.00 | 203,521 | -14.55(-2.95%) |
Mar 14, 2023 | 496.04 | 499.27 | 487.69 | 492.55 | 231,520 | +3.84(+0.79%) |
Mar 13, 2023 | 475.10 | 491.26 | 466.16 | 488.71 | 156,153 | +10.47(+2.19%) |
Mar 10, 2023 | 486.39 | 487.07 | 476.00 | 478.24 | 165,784 | -9.20(-1.89%) |
Mar 09, 2023 | 483.51 | 501.41 | 478.93 | 487.44 | 185,861 | +6.30(+1.31%) |
Mar 08, 2023 | 488.81 | 488.81 | 477.01 | 481.14 | 189,071 | -8.45(-1.73%) |
Mar 07, 2023 | 493.68 | 494.05 | 484.95 | 489.59 | 122,894 | -4.57(-0.92%) |
Mar 06, 2023 | 502.00 | 502.00 | 491.60 | 494.16 | 175,559 | -8.84(-1.76%) |
Mar 03, 2023 | 505.56 | 509.62 | 500.25 | 503.00 | 199,352 | +0.21(+0.04%) |
Mar 02, 2023 | 470.66 | 505.27 | 469.32 | 502.79 | 288,415 | +27.38(+5.76%) |
Mar 01, 2023 | 475.56 | 478.02 | 469.42 | 475.41 | 194,889 | -2.43(-0.51%) |
Feb 28, 2023 | 481.17 | 486.91 | 477.83 | 477.84 | 252,660 | -5.16(-1.07%) |
Feb 27, 2023 | 484.64 | 489.73 | 477.01 | 483.00 | 240,842 | +3.00(+0.62%) |
Feb 24, 2023 | 476.73 | 483.25 | 475.76 | 480.00 | 172,765 | -7.00(-1.44%) |
Feb 23, 2023 | 481.22 | 487.15 | 476.50 | 487.00 | 259,080 | +11.00(+2.31%) |
Feb 22, 2023 | 467.23 | 478.28 | 463.58 | 476.00 | 219,259 | +7.84(+1.67%) |
Feb 21, 2023 | 476.28 | 476.28 | 460.93 | 468.16 | 271,369 | -15.07(-3.12%) |
Feb 17, 2023 | 455.00 | 488.88 | 452.30 | 483.23 | 380,911 | +27.32(+5.99%) |
Feb 16, 2023 | 454.47 | 460.92 | 451.92 | 455.91 | 180,422 | -4.61(-1.00%) |
Feb 15, 2023 | 458.62 | 463.00 | 456.85 | 460.52 | 192,660 | -2.00(-0.43%) |
Feb 14, 2023 | 467.29 | 471.56 | 460.60 | 462.52 | 183,145 | -9.40(-1.99%) |
Feb 13, 2023 | 473.31 | 476.51 | 467.90 | 471.92 | 133,623 | +0.74(+0.16%) |
Feb 10, 2023 | 462.88 | 472.18 | 462.88 | 471.18 | 166,128 | +5.42(+1.16%) |
Feb 09, 2023 | 472.11 | 476.07 | 460.95 | 465.76 | 120,766 | -3.70(-0.79%) |
Feb 08, 2023 | 474.58 | 480.95 | 468.52 | 469.46 | 74,076 | -7.48(-1.57%) |
Feb 07, 2023 | 466.17 | 480.02 | 464.77 | 476.94 | 82,076 | +7.25(+1.54%) |
Feb 06, 2023 | 463.62 | 474.40 | 461.11 | 469.69 | 140,589 | -1.19(-0.25%) |
Feb 03, 2023 | 472.63 | 479.03 | 470.00 | 470.88 | 92,788 | -9.61(-2.00%) |
Feb 02, 2023 | 481.22 | 486.99 | 477.19 | 480.49 | 159,040 | +7.07(+1.49%) |