Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 449.05 | 450.35 | 446.71 | 448.70 | 1,076,793 | -0.53(-0.12%) |
Apr 27, 2023 | 446.19 | 450.51 | 445.51 | 449.23 | 1,543,810 | +3.26(+0.73%) |
Apr 26, 2023 | 457.88 | 457.88 | 444.01 | 445.96 | 1,661,523 | -13.49(-2.94%) |
Apr 25, 2023 | 464.40 | 464.61 | 459.43 | 459.45 | 868,680 | -5.16(-1.11%) |
Apr 24, 2023 | 466.03 | 467.13 | 462.48 | 464.61 | 988,813 | -1.57(-0.34%) |
Apr 21, 2023 | 474.58 | 474.62 | 464.31 | 466.18 | 1,431,261 | -7.78(-1.64%) |
Apr 20, 2023 | 479.01 | 479.01 | 472.47 | 473.96 | 869,434 | -4.41(-0.92%) |
Apr 19, 2023 | 484.97 | 486.26 | 477.13 | 478.37 | 995,813 | -6.04(-1.25%) |
Apr 18, 2023 | 482.07 | 490.87 | 481.11 | 484.40 | 2,651,642 | +11.37(+2.40%) |
Apr 17, 2023 | 470.07 | 475.56 | 470.07 | 473.03 | 1,332,078 | +1.60(+0.34%) |
Apr 14, 2023 | 473.32 | 474.83 | 468.66 | 471.44 | 872,825 | -4.01(-0.84%) |
Apr 13, 2023 | 470.31 | 476.77 | 469.50 | 475.45 | 941,445 | +3.90(+0.83%) |
Apr 12, 2023 | 466.42 | 474.59 | 465.35 | 471.55 | 1,143,671 | +0.25(+0.05%) |
Apr 11, 2023 | 479.54 | 479.90 | 470.49 | 471.29 | 1,266,904 | -8.61(-1.79%) |
Apr 10, 2023 | 475.09 | 481.51 | 475.09 | 479.90 | 1,060,453 | +6.36(+1.34%) |
Apr 06, 2023 | 474.80 | 480.12 | 472.42 | 473.55 | 1,131,894 | +0.17(+0.04%) |
Apr 05, 2023 | 471.45 | 477.08 | 470.51 | 473.37 | 1,351,636 | +1.40(+0.30%) |
Apr 04, 2023 | 469.12 | 473.99 | 468.31 | 471.97 | 1,119,101 | +1.86(+0.39%) |
Apr 03, 2023 | 456.96 | 471.35 | 456.71 | 470.12 | 1,715,851 | +13.42(+2.94%) |
Mar 31, 2023 | 458.11 | 459.23 | 455.05 | 456.70 | 1,473,694 | -0.43(-0.10%) |
Mar 30, 2023 | 458.44 | 459.66 | 455.73 | 457.13 | 983,747 | -0.98(-0.21%) |
Mar 29, 2023 | 455.28 | 458.21 | 454.72 | 458.11 | 1,186,734 | +2.66(+0.58%) |
Mar 28, 2023 | 457.92 | 459.48 | 455.18 | 455.45 | 1,113,905 | -1.88(-0.41%) |
Mar 27, 2023 | 460.93 | 461.36 | 456.39 | 457.33 | 1,317,720 | -1.11(-0.24%) |
Mar 24, 2023 | 452.03 | 459.54 | 451.30 | 458.44 | 1,165,603 | +6.42(+1.42%) |
Mar 23, 2023 | 452.74 | 454.98 | 450.68 | 452.03 | 1,209,524 | -0.97(-0.21%) |
Mar 22, 2023 | 459.31 | 460.60 | 452.44 | 453.00 | 1,306,167 | -5.66(-1.23%) |
Mar 21, 2023 | 462.63 | 463.00 | 455.31 | 458.66 | 1,106,589 | -0.91(-0.20%) |
Mar 20, 2023 | 452.34 | 461.56 | 449.43 | 459.56 | 1,568,668 | +9.50(+2.11%) |
Mar 17, 2023 | 458.04 | 458.81 | 447.58 | 450.07 | 6,754,275 | -7.12(-1.56%) |
Mar 16, 2023 | 454.97 | 461.84 | 451.88 | 457.19 | 1,690,466 | -0.07(-0.01%) |
Mar 15, 2023 | 458.89 | 458.89 | 448.81 | 457.26 | 2,353,217 | -5.37(-1.16%) |
Mar 14, 2023 | 464.00 | 464.95 | 458.76 | 462.63 | 1,823,241 | +1.49(+0.32%) |
Mar 13, 2023 | 455.87 | 462.66 | 454.83 | 461.14 | 1,760,883 | +1.77(+0.38%) |
Mar 10, 2023 | 459.57 | 465.94 | 458.33 | 459.37 | 1,381,929 | -0.34(-0.07%) |
Mar 09, 2023 | 466.62 | 466.62 | 458.51 | 459.71 | 1,071,337 | -3.53(-0.76%) |
Mar 08, 2023 | 464.72 | 471.10 | 460.54 | 463.24 | 1,297,000 | +0.81(+0.18%) |
Mar 07, 2023 | 465.17 | 468.64 | 461.79 | 462.43 | 1,175,535 | -1.46(-0.31%) |
Mar 06, 2023 | 460.65 | 465.46 | 460.65 | 463.88 | 936,948 | +2.20(+0.48%) |
Mar 03, 2023 | 462.66 | 463.27 | 460.22 | 461.68 | 1,097,777 | -0.41(-0.09%) |
Mar 02, 2023 | 456.94 | 462.92 | 456.93 | 462.09 | 865,066 | +3.84(+0.84%) |
Mar 01, 2023 | 457.22 | 461.03 | 455.31 | 458.24 | 991,315 | +0.07(+0.01%) |
Feb 28, 2023 | 460.86 | 462.30 | 455.82 | 458.17 | 1,196,142 | -2.15(-0.47%) |
Feb 27, 2023 | 461.33 | 464.75 | 458.12 | 460.33 | 1,196,802 | -0.87(-0.19%) |
Feb 24, 2023 | 460.30 | 462.55 | 458.23 | 461.20 | 1,051,547 | +1.27(+0.28%) |
Feb 23, 2023 | 460.82 | 463.79 | 456.53 | 459.94 | 955,063 | -0.43(-0.09%) |
Feb 22, 2023 | 459.68 | 462.42 | 458.39 | 460.37 | 937,740 | +0.33(+0.07%) |
Feb 21, 2023 | 461.31 | 463.12 | 456.21 | 460.04 | 1,435,118 | +3.42(+0.75%) |
Feb 17, 2023 | 452.94 | 456.65 | 452.02 | 456.62 | 1,233,499 | +4.20(+0.93%) |
Feb 16, 2023 | 457.94 | 458.50 | 447.47 | 452.42 | 2,019,758 | -8.89(-1.93%) |
Feb 15, 2023 | 461.62 | 464.90 | 458.32 | 461.31 | 965,720 | -1.03(-0.22%) |
Feb 14, 2023 | 463.17 | 465.62 | 460.50 | 462.33 | 912,071 | -0.37(-0.08%) |
Feb 13, 2023 | 465.80 | 469.94 | 460.91 | 462.71 | 1,252,368 | +1.09(+0.24%) |
Feb 10, 2023 | 453.50 | 462.60 | 453.50 | 461.62 | 1,496,083 | +10.31(+2.28%) |
Feb 09, 2023 | 453.55 | 455.38 | 449.49 | 451.30 | 832,258 | +0.42(+0.09%) |
Feb 08, 2023 | 446.39 | 452.54 | 446.39 | 450.88 | 901,000 | +1.27(+0.28%) |
Feb 07, 2023 | 453.67 | 454.09 | 444.64 | 449.61 | 1,390,005 | -0.74(-0.16%) |
Feb 06, 2023 | 445.05 | 451.00 | 444.26 | 450.35 | 1,451,239 | +9.62(+2.18%) |
Feb 03, 2023 | 440.92 | 444.11 | 436.76 | 440.73 | 1,357,323 | +1.81(+0.41%) |
Feb 02, 2023 | 440.05 | 442.03 | 435.78 | 438.92 | 2,191,676 | -4.86(-1.09%) |