Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 446.37 | 452.83 | 446.37 | 450.35 | 289,210 | +4.89(+1.10%) |
Apr 27, 2023 | 437.59 | 446.62 | 434.77 | 445.46 | 339,131 | +11.06(+2.55%) |
Apr 26, 2023 | 437.25 | 438.15 | 433.37 | 434.40 | 386,007 | -7.30(-1.65%) |
Apr 25, 2023 | 449.85 | 449.85 | 440.82 | 441.70 | 390,233 | -10.81(-2.39%) |
Apr 24, 2023 | 455.14 | 456.11 | 451.45 | 452.51 | 368,584 | -1.89(-0.42%) |
Apr 21, 2023 | 452.75 | 455.62 | 452.08 | 454.40 | 237,408 | +0.90(+0.20%) |
Apr 20, 2023 | 446.26 | 455.27 | 446.13 | 453.50 | 293,486 | +4.58(+1.02%) |
Apr 19, 2023 | 452.74 | 454.31 | 448.72 | 448.92 | 282,124 | -5.48(-1.21%) |
Apr 18, 2023 | 460.17 | 461.95 | 453.32 | 454.41 | 376,887 | -2.07(-0.45%) |
Apr 17, 2023 | 455.96 | 457.14 | 452.07 | 456.48 | 318,060 | +3.33(+0.73%) |
Apr 14, 2023 | 452.64 | 455.61 | 450.19 | 453.15 | 306,448 | -1.16(-0.25%) |
Apr 13, 2023 | 449.85 | 454.93 | 447.28 | 454.31 | 384,199 | +5.77(+1.29%) |
Apr 12, 2023 | 446.86 | 451.55 | 446.29 | 448.54 | 272,694 | +3.64(+0.82%) |
Apr 11, 2023 | 447.65 | 449.62 | 444.05 | 444.90 | 338,655 | +0.25(+0.06%) |
Apr 10, 2023 | 444.03 | 444.80 | 441.77 | 444.66 | 292,479 | -1.70(-0.38%) |
Apr 06, 2023 | 446.13 | 447.57 | 444.22 | 446.36 | 241,732 | -0.01(-0.00%) |
Apr 05, 2023 | 447.60 | 452.02 | 445.09 | 446.37 | 335,724 | -3.13(-0.70%) |
Apr 04, 2023 | 454.82 | 456.49 | 447.19 | 449.50 | 321,328 | -5.88(-1.29%) |
Apr 03, 2023 | 454.24 | 456.04 | 450.50 | 455.38 | 365,395 | -1.80(-0.39%) |
Mar 31, 2023 | 457.86 | 460.33 | 454.91 | 457.18 | 584,518 | -4.90(-1.06%) |
Mar 30, 2023 | 461.60 | 463.44 | 456.93 | 462.08 | 452,415 | +2.46(+0.54%) |
Mar 29, 2023 | 452.11 | 462.28 | 451.31 | 459.62 | 767,190 | +21.26(+4.85%) |
Mar 28, 2023 | 431.37 | 440.66 | 431.35 | 438.35 | 484,379 | +2.91(+0.67%) |
Mar 27, 2023 | 432.42 | 436.47 | 431.90 | 435.44 | 269,473 | +4.28(+0.99%) |
Mar 24, 2023 | 427.58 | 432.51 | 423.58 | 431.16 | 285,524 | +3.16(+0.74%) |
Mar 23, 2023 | 428.87 | 433.77 | 423.89 | 428.00 | 346,610 | -2.86(-0.66%) |
Mar 22, 2023 | 436.85 | 439.80 | 430.32 | 430.85 | 446,837 | -7.00(-1.60%) |
Mar 21, 2023 | 439.19 | 440.39 | 433.47 | 437.85 | 303,080 | +1.31(+0.30%) |
Mar 20, 2023 | 429.59 | 436.97 | 429.32 | 436.53 | 327,394 | +8.95(+2.09%) |
Mar 17, 2023 | 430.43 | 434.46 | 424.02 | 427.58 | 584,465 | -2.85(-0.66%) |
Mar 16, 2023 | 425.49 | 432.79 | 422.74 | 430.43 | 349,538 | +3.23(+0.76%) |
Mar 15, 2023 | 432.55 | 434.26 | 421.73 | 427.20 | 416,884 | -9.30(-2.13%) |
Mar 14, 2023 | 428.17 | 437.74 | 426.97 | 436.49 | 387,297 | +10.76(+2.53%) |
Mar 13, 2023 | 420.62 | 430.81 | 419.94 | 425.73 | 343,740 | +2.53(+0.60%) |
Mar 10, 2023 | 428.34 | 431.58 | 421.82 | 423.20 | 314,335 | -5.90(-1.37%) |
Mar 09, 2023 | 436.56 | 438.28 | 428.73 | 429.10 | 301,562 | -4.87(-1.12%) |
Mar 08, 2023 | 432.11 | 435.14 | 429.82 | 433.97 | 209,901 | +3.11(+0.72%) |
Mar 07, 2023 | 440.08 | 440.68 | 429.10 | 430.86 | 276,209 | -8.44(-1.92%) |
Mar 06, 2023 | 435.94 | 440.52 | 435.67 | 439.30 | 252,993 | +2.71(+0.62%) |
Mar 03, 2023 | 431.63 | 438.67 | 430.07 | 436.59 | 351,065 | +6.49(+1.51%) |
Mar 02, 2023 | 423.20 | 432.71 | 421.78 | 430.10 | 268,985 | +6.07(+1.43%) |
Mar 01, 2023 | 430.75 | 433.00 | 422.17 | 424.03 | 321,738 | -9.22(-2.13%) |
Feb 28, 2023 | 429.91 | 435.59 | 429.27 | 433.25 | 490,958 | +1.92(+0.44%) |
Feb 27, 2023 | 433.67 | 434.95 | 429.49 | 431.34 | 274,718 | +1.48(+0.34%) |
Feb 24, 2023 | 426.69 | 431.05 | 424.24 | 429.85 | 258,485 | -2.10(-0.49%) |
Feb 23, 2023 | 433.98 | 434.64 | 427.98 | 431.96 | 214,436 | -0.41(-0.09%) |
Feb 22, 2023 | 431.34 | 435.58 | 430.84 | 432.36 | 284,692 | +1.84(+0.43%) |
Feb 21, 2023 | 436.73 | 437.23 | 428.62 | 430.53 | 392,252 | -8.29(-1.89%) |
Feb 17, 2023 | 436.83 | 440.13 | 434.99 | 438.82 | 347,444 | +2.71(+0.62%) |
Feb 16, 2023 | 433.84 | 439.89 | 432.81 | 436.11 | 308,069 | -3.23(-0.74%) |
Feb 15, 2023 | 435.95 | 440.24 | 433.18 | 439.34 | 207,960 | +1.54(+0.35%) |
Feb 14, 2023 | 440.22 | 441.19 | 431.30 | 437.80 | 353,399 | -3.73(-0.84%) |
Feb 13, 2023 | 437.30 | 442.01 | 436.64 | 441.52 | 277,875 | +5.06(+1.16%) |
Feb 10, 2023 | 431.49 | 438.19 | 429.90 | 436.47 | 325,849 | +4.70(+1.09%) |
Feb 09, 2023 | 435.64 | 438.58 | 430.18 | 431.77 | 393,746 | -1.62(-0.37%) |
Feb 08, 2023 | 435.60 | 435.83 | 431.28 | 433.38 | 317,879 | -3.29(-0.75%) |
Feb 07, 2023 | 432.16 | 438.21 | 425.34 | 436.67 | 323,862 | +4.10(+0.95%) |
Feb 06, 2023 | 433.32 | 436.37 | 430.35 | 432.57 | 304,755 | -3.46(-0.79%) |
Feb 03, 2023 | 435.45 | 437.83 | 427.80 | 436.03 | 404,380 | -2.36(-0.54%) |
Feb 02, 2023 | 438.00 | 440.97 | 434.06 | 438.39 | 419,892 | -1.53(-0.35%) |