Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 562.61 | 581.07 | 561.59 | 577.08 | 34,289 | +15.51(+2.76%) |
Apr 27, 2023 | 559.99 | 567.65 | 551.55 | 561.58 | 36,410 | +3.39(+0.61%) |
Apr 26, 2023 | 550.33 | 559.78 | 547.10 | 558.19 | 33,330 | +9.99(+1.82%) |
Apr 25, 2023 | 545.37 | 556.27 | 541.89 | 548.20 | 30,066 | +2.01(+0.37%) |
Apr 24, 2023 | 542.08 | 546.59 | 540.29 | 546.19 | 32,663 | +6.94(+1.29%) |
Apr 21, 2023 | 540.20 | 541.98 | 536.02 | 539.25 | 27,971 | -3.55(-0.65%) |
Apr 20, 2023 | 526.70 | 543.59 | 526.70 | 542.80 | 27,197 | +17.61(+3.35%) |
Apr 19, 2023 | 526.60 | 529.93 | 522.85 | 525.20 | 31,287 | -1.40(-0.27%) |
Apr 18, 2023 | 523.79 | 526.88 | 522.24 | 526.60 | 16,958 | +4.95(+0.95%) |
Apr 17, 2023 | 526.00 | 526.33 | 518.10 | 521.64 | 37,060 | -2.47(-0.47%) |
Apr 14, 2023 | 525.63 | 526.34 | 520.21 | 524.11 | 28,100 | -1.52(-0.29%) |
Apr 13, 2023 | 519.40 | 526.51 | 518.42 | 525.63 | 22,975 | +6.23(+1.20%) |
Apr 12, 2023 | 526.93 | 527.62 | 518.39 | 519.40 | 19,437 | -1.96(-0.38%) |
Apr 11, 2023 | 525.29 | 526.53 | 518.42 | 521.35 | 27,993 | -3.77(-0.72%) |
Apr 10, 2023 | 517.33 | 525.12 | 515.85 | 525.12 | 27,832 | +6.04(+1.16%) |
Apr 06, 2023 | 520.44 | 525.57 | 516.06 | 519.08 | 19,309 | -1.36(-0.26%) |
Apr 05, 2023 | 510.05 | 520.55 | 510.05 | 520.44 | 32,527 | +11.95(+2.35%) |
Apr 04, 2023 | 528.20 | 528.20 | 507.80 | 508.49 | 47,245 | -20.28(-3.83%) |
Apr 03, 2023 | 523.30 | 528.79 | 519.40 | 528.77 | 22,246 | +5.38(+1.03%) |
Mar 31, 2023 | 525.72 | 530.12 | 520.00 | 523.39 | 48,718 | +1.86(+0.36%) |
Mar 30, 2023 | 524.37 | 526.05 | 518.76 | 521.53 | 26,216 | -3.00(-0.57%) |
Mar 29, 2023 | 528.19 | 528.20 | 520.09 | 524.53 | 31,318 | +2.47(+0.47%) |
Mar 28, 2023 | 522.23 | 528.20 | 519.97 | 522.06 | 31,059 | -4.77(-0.91%) |
Mar 27, 2023 | 515.80 | 529.20 | 515.80 | 526.83 | 21,493 | +13.03(+2.54%) |
Mar 24, 2023 | 504.19 | 513.80 | 500.10 | 513.80 | 25,828 | +10.14(+2.01%) |
Mar 23, 2023 | 503.19 | 508.05 | 498.89 | 503.66 | 26,549 | +2.40(+0.48%) |
Mar 22, 2023 | 506.01 | 512.06 | 500.99 | 501.26 | 19,998 | -4.71(-0.93%) |
Mar 21, 2023 | 509.56 | 513.52 | 501.17 | 505.98 | 27,009 | +3.81(+0.76%) |
Mar 20, 2023 | 489.84 | 505.87 | 489.84 | 502.16 | 33,150 | +14.78(+3.03%) |
Mar 17, 2023 | 489.98 | 495.41 | 484.29 | 487.38 | 119,941 | -7.32(-1.48%) |
Mar 16, 2023 | 494.94 | 496.96 | 490.55 | 494.70 | 45,146 | -3.19(-0.64%) |
Mar 15, 2023 | 500.63 | 501.69 | 491.64 | 497.89 | 55,834 | -10.61(-2.09%) |
Mar 14, 2023 | 517.13 | 522.79 | 504.92 | 508.50 | 49,591 | +1.19(+0.24%) |
Mar 13, 2023 | 507.24 | 516.10 | 504.92 | 507.31 | 57,087 | -4.87(-0.95%) |
Mar 10, 2023 | 519.88 | 524.96 | 508.67 | 512.18 | 40,071 | -7.92(-1.52%) |
Mar 09, 2023 | 533.09 | 534.45 | 518.44 | 520.10 | 42,182 | -10.94(-2.06%) |
Mar 08, 2023 | 532.65 | 535.24 | 530.51 | 531.04 | 30,408 | -0.19(-0.04%) |
Mar 07, 2023 | 536.45 | 539.76 | 528.69 | 531.23 | 36,381 | -6.26(-1.16%) |
Mar 06, 2023 | 534.47 | 540.20 | 533.44 | 537.49 | 24,385 | -0.42(-0.08%) |
Mar 03, 2023 | 542.43 | 542.43 | 534.56 | 537.91 | 29,066 | -1.79(-0.33%) |
Mar 02, 2023 | 540.12 | 543.26 | 535.30 | 539.70 | 39,523 | -0.44(-0.08%) |
Mar 01, 2023 | 545.18 | 552.65 | 530.74 | 540.14 | 43,797 | -4.54(-0.83%) |
Feb 28, 2023 | 563.51 | 567.18 | 544.68 | 544.68 | 69,898 | -22.02(-3.89%) |
Feb 27, 2023 | 554.88 | 566.70 | 551.00 | 566.70 | 35,539 | +14.31(+2.59%) |
Feb 24, 2023 | 554.89 | 556.65 | 544.07 | 552.39 | 43,465 | -6.04(-1.08%) |
Feb 23, 2023 | 509.67 | 563.41 | 509.67 | 558.42 | 70,992 | +49.79(+9.79%) |
Feb 22, 2023 | 507.93 | 516.46 | 506.27 | 508.64 | 36,401 | +0.83(+0.16%) |
Feb 21, 2023 | 518.16 | 518.16 | 506.68 | 507.81 | 46,035 | -11.06(-2.13%) |
Feb 17, 2023 | 509.90 | 518.87 | 506.08 | 518.87 | 37,751 | +9.05(+1.77%) |
Feb 16, 2023 | 513.52 | 517.02 | 506.70 | 509.82 | 36,072 | -5.16(-1.00%) |
Feb 15, 2023 | 504.54 | 516.52 | 500.82 | 514.98 | 25,418 | +10.68(+2.12%) |
Feb 14, 2023 | 509.61 | 513.38 | 501.41 | 504.30 | 33,267 | -6.12(-1.20%) |
Feb 13, 2023 | 491.13 | 510.43 | 490.79 | 510.43 | 41,512 | +18.63(+3.79%) |
Feb 10, 2023 | 495.06 | 497.40 | 490.69 | 491.79 | 22,621 | -2.66(-0.54%) |
Feb 09, 2023 | 501.64 | 504.65 | 493.97 | 494.45 | 27,957 | -2.21(-0.45%) |
Feb 08, 2023 | 498.86 | 502.66 | 487.35 | 496.66 | 40,409 | -4.42(-0.88%) |
Feb 07, 2023 | 509.52 | 509.52 | 498.40 | 501.08 | 72,018 | -8.47(-1.66%) |
Feb 06, 2023 | 503.79 | 509.56 | 501.46 | 509.56 | 31,348 | +4.49(+0.89%) |
Feb 03, 2023 | 511.12 | 514.08 | 503.84 | 505.07 | 40,326 | -9.34(-1.82%) |
Feb 02, 2023 | 510.15 | 517.83 | 504.30 | 514.41 | 39,228 | +6.76(+1.33%) |