Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 450.73 | 451.91 | 445.99 | 451.62 | 723,954 | +3.51(+0.78%) |
Apr 27, 2023 | 443.01 | 450.05 | 433.73 | 448.10 | 1,400,302 | +8.41(+1.91%) |
Apr 26, 2023 | 453.01 | 454.61 | 439.67 | 439.69 | 1,465,063 | -16.04(-3.52%) |
Apr 25, 2023 | 460.27 | 460.27 | 454.70 | 455.73 | 706,193 | -5.34(-1.16%) |
Apr 24, 2023 | 461.30 | 462.74 | 456.74 | 461.06 | 606,282 | -1.05(-0.23%) |
Apr 21, 2023 | 465.76 | 465.76 | 459.02 | 462.11 | 1,551,941 | -2.14(-0.46%) |
Apr 20, 2023 | 468.39 | 468.39 | 462.19 | 464.25 | 522,615 | -2.83(-0.61%) |
Apr 19, 2023 | 470.40 | 472.69 | 466.23 | 467.08 | 492,928 | -2.35(-0.50%) |
Apr 18, 2023 | 465.78 | 473.28 | 465.78 | 469.44 | 772,251 | +4.58(+0.99%) |
Apr 17, 2023 | 463.09 | 467.68 | 461.51 | 464.85 | 611,207 | +2.17(+0.47%) |
Apr 14, 2023 | 460.70 | 463.19 | 458.95 | 462.68 | 512,669 | -1.56(-0.34%) |
Apr 13, 2023 | 462.12 | 466.10 | 459.84 | 464.24 | 551,547 | +1.36(+0.29%) |
Apr 12, 2023 | 457.65 | 464.79 | 456.28 | 462.88 | 587,223 | +4.41(+0.96%) |
Apr 11, 2023 | 466.15 | 466.15 | 457.74 | 458.47 | 671,032 | -8.10(-1.74%) |
Apr 10, 2023 | 461.12 | 468.16 | 461.12 | 466.57 | 607,683 | +6.02(+1.31%) |
Apr 06, 2023 | 464.75 | 466.29 | 458.49 | 460.55 | 588,173 | -0.51(-0.11%) |
Apr 05, 2023 | 457.44 | 463.69 | 457.44 | 461.05 | 722,143 | +2.75(+0.60%) |
Apr 04, 2023 | 458.92 | 462.06 | 455.27 | 458.30 | 505,860 | -1.07(-0.23%) |
Apr 03, 2023 | 453.60 | 461.68 | 452.97 | 459.37 | 589,908 | +7.31(+1.62%) |
Mar 31, 2023 | 453.29 | 453.62 | 449.83 | 452.06 | 654,307 | +0.72(+0.16%) |
Mar 30, 2023 | 450.82 | 453.23 | 448.90 | 451.33 | 553,093 | -0.58(-0.13%) |
Mar 29, 2023 | 449.76 | 452.90 | 447.92 | 451.91 | 596,711 | +2.52(+0.56%) |
Mar 28, 2023 | 448.72 | 451.84 | 448.01 | 449.39 | 523,689 | +0.73(+0.16%) |
Mar 27, 2023 | 449.48 | 450.18 | 445.65 | 448.66 | 639,974 | +2.94(+0.66%) |
Mar 24, 2023 | 435.76 | 446.65 | 433.73 | 445.72 | 1,027,914 | +10.58(+2.43%) |
Mar 23, 2023 | 434.72 | 436.72 | 431.49 | 435.14 | 1,147,919 | +0.82(+0.19%) |
Mar 22, 2023 | 440.80 | 442.93 | 433.81 | 434.31 | 764,718 | -6.25(-1.42%) |
Mar 21, 2023 | 444.29 | 445.14 | 437.71 | 440.56 | 694,665 | +0.70(+0.16%) |
Mar 20, 2023 | 435.95 | 442.84 | 435.69 | 439.86 | 676,483 | +5.54(+1.28%) |
Mar 17, 2023 | 440.39 | 440.74 | 432.07 | 434.31 | 1,633,494 | -6.41(-1.46%) |
Mar 16, 2023 | 439.71 | 446.43 | 438.62 | 440.73 | 1,103,694 | +1.22(+0.28%) |
Mar 15, 2023 | 439.57 | 446.83 | 430.66 | 439.50 | 1,551,991 | -4.66(-1.05%) |
Mar 14, 2023 | 448.32 | 450.35 | 439.83 | 444.17 | 1,821,094 | -3.99(-0.89%) |
Mar 13, 2023 | 445.17 | 453.18 | 444.22 | 448.16 | 1,263,690 | -2.00(-0.44%) |
Mar 10, 2023 | 448.93 | 453.50 | 447.62 | 450.16 | 788,802 | +0.72(+0.16%) |
Mar 09, 2023 | 459.80 | 459.80 | 448.61 | 449.43 | 852,728 | -6.08(-1.33%) |
Mar 08, 2023 | 462.12 | 465.68 | 451.27 | 455.51 | 1,122,973 | -6.81(-1.47%) |
Mar 07, 2023 | 461.00 | 466.01 | 460.83 | 462.32 | 942,932 | +1.94(+0.42%) |
Mar 06, 2023 | 456.85 | 464.47 | 456.21 | 460.38 | 777,487 | +2.78(+0.61%) |
Mar 03, 2023 | 460.34 | 460.85 | 454.80 | 457.60 | 742,407 | -0.87(-0.19%) |
Mar 02, 2023 | 450.69 | 459.07 | 450.69 | 458.47 | 560,734 | +5.60(+1.24%) |
Mar 01, 2023 | 452.30 | 455.92 | 449.64 | 452.87 | 601,428 | -1.53(-0.34%) |
Feb 28, 2023 | 460.64 | 461.87 | 453.61 | 454.40 | 780,728 | -5.83(-1.27%) |
Feb 27, 2023 | 460.78 | 464.18 | 457.59 | 460.23 | 695,971 | -0.82(-0.18%) |
Feb 24, 2023 | 462.76 | 468.00 | 458.74 | 461.05 | 642,748 | -3.54(-0.76%) |
Feb 23, 2023 | 465.86 | 470.53 | 461.13 | 464.60 | 1,020,329 | -2.41(-0.52%) |
Feb 22, 2023 | 462.35 | 469.71 | 462.35 | 467.01 | 1,321,462 | +4.66(+1.01%) |
Feb 21, 2023 | 463.15 | 467.42 | 457.10 | 462.35 | 1,304,709 | +3.24(+0.71%) |
Feb 17, 2023 | 454.04 | 459.14 | 451.45 | 459.11 | 850,959 | +5.15(+1.13%) |
Feb 16, 2023 | 446.99 | 457.06 | 445.19 | 453.95 | 992,188 | +4.30(+0.96%) |
Feb 15, 2023 | 454.51 | 456.63 | 447.69 | 449.65 | 848,853 | -6.41(-1.41%) |
Feb 14, 2023 | 456.42 | 459.39 | 454.46 | 456.06 | 1,284,324 | +3.15(+0.70%) |
Feb 13, 2023 | 456.36 | 459.46 | 447.75 | 452.91 | 944,554 | +0.41(+0.09%) |
Feb 10, 2023 | 445.93 | 452.96 | 445.25 | 452.50 | 992,326 | +9.76(+2.21%) |
Feb 09, 2023 | 444.65 | 450.61 | 441.32 | 442.74 | 975,746 | -2.16(-0.48%) |
Feb 08, 2023 | 439.96 | 445.70 | 439.32 | 444.89 | 985,572 | +3.81(+0.86%) |
Feb 07, 2023 | 437.03 | 443.01 | 432.63 | 441.08 | 1,126,049 | +3.11(+0.71%) |
Feb 06, 2023 | 432.22 | 442.63 | 432.12 | 437.97 | 1,353,941 | +8.12(+1.89%) |
Feb 03, 2023 | 439.96 | 443.33 | 429.25 | 429.85 | 1,423,263 | -0.21(-0.05%) |
Feb 02, 2023 | 428.68 | 433.79 | 425.32 | 430.06 | 1,267,361 | -1.69(-0.39%) |