Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 457.72 | 459.82 | 453.36 | 459.27 | 656,362 | +0.71(+0.15%) |
May 05, 2023 | 456.48 | 463.40 | 453.01 | 458.56 | 810,578 | +7.68(+1.70%) |
May 04, 2023 | 452.17 | 453.67 | 446.43 | 450.88 | 704,592 | -1.47(-0.33%) |
May 03, 2023 | 461.09 | 461.90 | 450.66 | 452.35 | 949,991 | -8.04(-1.75%) |
May 02, 2023 | 465.40 | 468.64 | 454.97 | 460.38 | 820,348 | -5.88(-1.26%) |
May 01, 2023 | 462.85 | 471.10 | 462.61 | 466.27 | 795,142 | +3.58(+0.77%) |
Apr 28, 2023 | 459.04 | 466.29 | 458.64 | 462.68 | 1,097,312 | +3.21(+0.70%) |
Apr 27, 2023 | 451.84 | 460.37 | 451.84 | 459.48 | 1,136,944 | +12.85(+2.88%) |
Apr 26, 2023 | 450.19 | 452.52 | 442.11 | 446.62 | 1,188,217 | -8.38(-1.84%) |
Apr 25, 2023 | 459.18 | 464.08 | 454.70 | 455.00 | 1,140,405 | -2.02(-0.44%) |
Apr 24, 2023 | 446.05 | 459.26 | 444.37 | 457.03 | 1,555,360 | +12.03(+2.70%) |
Apr 21, 2023 | 449.20 | 449.73 | 438.00 | 445.00 | 1,475,098 | -4.14(-0.92%) |
Apr 20, 2023 | 451.45 | 451.45 | 444.51 | 449.14 | 1,978,052 | -2.37(-0.52%) |
Apr 19, 2023 | 461.88 | 463.42 | 447.57 | 451.51 | 2,998,342 | -25.42(-5.33%) |
Apr 18, 2023 | 476.85 | 478.62 | 473.39 | 476.93 | 956,012 | -1.18(-0.25%) |
Apr 17, 2023 | 477.30 | 478.44 | 473.09 | 478.11 | 892,905 | -0.19(-0.04%) |
Apr 14, 2023 | 489.22 | 491.23 | 476.37 | 478.29 | 953,540 | -11.59(-2.37%) |
Apr 13, 2023 | 488.77 | 492.05 | 484.63 | 489.88 | 944,603 | +3.17(+0.65%) |
Apr 12, 2023 | 481.95 | 489.89 | 480.87 | 486.71 | 1,167,421 | +3.27(+0.68%) |
Apr 11, 2023 | 481.37 | 484.54 | 479.19 | 483.45 | 1,135,995 | +4.69(+0.98%) |
Apr 10, 2023 | 475.14 | 478.85 | 473.39 | 478.76 | 837,489 | +1.37(+0.29%) |
Apr 06, 2023 | 480.57 | 482.30 | 474.60 | 477.38 | 826,419 | -1.13(-0.24%) |
Apr 05, 2023 | 472.68 | 481.25 | 467.87 | 478.52 | 1,446,917 | +9.14(+1.95%) |
Apr 04, 2023 | 468.95 | 470.28 | 466.64 | 469.38 | 857,716 | -1.05(-0.22%) |
Apr 03, 2023 | 461.54 | 472.72 | 458.63 | 470.42 | 1,240,149 | +16.47(+3.63%) |
Mar 31, 2023 | 455.46 | 455.93 | 451.60 | 453.96 | 1,097,990 | +0.88(+0.19%) |
Mar 30, 2023 | 451.91 | 455.05 | 443.88 | 453.08 | 1,047,682 | +2.71(+0.60%) |
Mar 29, 2023 | 453.97 | 454.19 | 447.62 | 450.36 | 815,376 | -2.33(-0.51%) |
Mar 28, 2023 | 461.92 | 463.58 | 451.62 | 452.69 | 876,264 | -5.37(-1.17%) |
Mar 27, 2023 | 461.87 | 464.35 | 456.37 | 458.06 | 1,118,504 | +7.19(+1.59%) |
Mar 24, 2023 | 439.95 | 451.05 | 434.70 | 450.88 | 1,689,746 | +10.26(+2.33%) |
Mar 23, 2023 | 460.73 | 464.42 | 437.50 | 440.62 | 1,924,872 | -18.85(-4.10%) |
Mar 22, 2023 | 465.94 | 468.84 | 459.29 | 459.46 | 726,592 | -4.26(-0.92%) |
Mar 21, 2023 | 461.97 | 465.12 | 460.32 | 463.72 | 858,096 | +2.68(+0.58%) |
Mar 20, 2023 | 457.42 | 464.85 | 457.42 | 461.05 | 939,903 | +3.77(+0.82%) |
Mar 17, 2023 | 462.48 | 462.90 | 454.99 | 457.27 | 1,765,625 | -5.26(-1.14%) |
Mar 16, 2023 | 448.89 | 463.50 | 447.67 | 462.54 | 1,246,234 | +11.87(+2.63%) |
Mar 15, 2023 | 445.69 | 453.71 | 445.21 | 450.67 | 1,151,041 | -2.07(-0.46%) |
Mar 14, 2023 | 454.51 | 457.30 | 448.02 | 452.74 | 1,631,603 | -0.37(-0.08%) |
Mar 13, 2023 | 447.97 | 460.35 | 447.95 | 453.11 | 956,760 | +4.33(+0.97%) |
Mar 10, 2023 | 452.74 | 458.61 | 447.43 | 448.77 | 1,299,482 | -5.33(-1.17%) |
Mar 09, 2023 | 463.16 | 464.21 | 452.37 | 454.10 | 1,075,191 | -5.16(-1.12%) |
Mar 08, 2023 | 456.84 | 460.53 | 455.66 | 459.27 | 1,368,120 | -0.12(-0.03%) |
Mar 07, 2023 | 467.95 | 469.43 | 456.38 | 459.39 | 1,241,603 | -5.95(-1.28%) |
Mar 06, 2023 | 463.98 | 466.24 | 461.81 | 465.34 | 1,541,713 | +2.56(+0.55%) |
Mar 03, 2023 | 463.74 | 463.74 | 457.76 | 462.78 | 1,255,923 | +1.44(+0.31%) |
Mar 02, 2023 | 461.18 | 464.15 | 457.78 | 461.34 | 1,043,237 | -0.25(-0.05%) |