Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 444.12 | 449.78 | 444.07 | 449.28 | 677,628 | +4.25(+0.95%) |
Apr 27, 2023 | 439.26 | 445.34 | 437.81 | 445.03 | 597,625 | +6.94(+1.58%) |
Apr 26, 2023 | 440.57 | 442.80 | 437.49 | 438.10 | 628,150 | -3.94(-0.89%) |
Apr 25, 2023 | 447.68 | 448.42 | 442.02 | 442.04 | 558,302 | -8.66(-1.92%) |
Apr 24, 2023 | 450.26 | 452.80 | 448.74 | 450.69 | 518,882 | +0.03(+0.01%) |
Apr 21, 2023 | 451.32 | 451.65 | 447.04 | 450.66 | 587,431 | -0.24(-0.05%) |
Apr 20, 2023 | 449.33 | 452.76 | 449.33 | 450.90 | 465,198 | -1.52(-0.34%) |
Apr 19, 2023 | 449.62 | 453.11 | 448.94 | 452.42 | 385,141 | +0.79(+0.17%) |
Apr 18, 2023 | 454.34 | 454.82 | 449.54 | 451.63 | 728,469 | -0.69(-0.15%) |
Apr 17, 2023 | 449.72 | 452.49 | 448.48 | 452.32 | 506,594 | +3.41(+0.76%) |
Apr 14, 2023 | 451.54 | 454.39 | 446.48 | 448.91 | 651,677 | -2.49(-0.55%) |
Apr 13, 2023 | 449.45 | 452.31 | 446.99 | 451.40 | 490,928 | +3.20(+0.71%) |
Apr 12, 2023 | 454.51 | 454.52 | 447.75 | 448.20 | 596,345 | -2.58(-0.57%) |
Apr 11, 2023 | 448.74 | 452.53 | 448.00 | 450.78 | 522,519 | +4.13(+0.92%) |
Apr 10, 2023 | 438.96 | 446.75 | 438.96 | 446.65 | 615,667 | +5.40(+1.22%) |
Apr 06, 2023 | 441.38 | 442.56 | 439.05 | 441.25 | 615,970 | -0.60(-0.14%) |
Apr 05, 2023 | 442.70 | 444.06 | 439.05 | 441.85 | 691,580 | -3.26(-0.73%) |
Apr 04, 2023 | 453.31 | 454.03 | 442.41 | 445.11 | 866,534 | -7.41(-1.64%) |
Apr 03, 2023 | 453.15 | 455.35 | 449.17 | 452.52 | 1,100,046 | -0.38(-0.08%) |
Mar 31, 2023 | 447.69 | 453.09 | 447.50 | 452.89 | 899,537 | +7.89(+1.77%) |
Mar 30, 2023 | 447.55 | 448.79 | 443.75 | 445.00 | 543,745 | +1.29(+0.29%) |
Mar 29, 2023 | 442.07 | 443.99 | 440.18 | 443.71 | 727,025 | +5.39(+1.23%) |
Mar 28, 2023 | 435.92 | 440.11 | 435.92 | 438.31 | 734,317 | +0.78(+0.18%) |
Mar 27, 2023 | 438.12 | 439.69 | 434.25 | 437.53 | 854,861 | +4.34(+1.00%) |
Mar 24, 2023 | 426.33 | 433.51 | 423.15 | 433.19 | 785,554 | +3.55(+0.83%) |
Mar 23, 2023 | 434.29 | 439.65 | 426.54 | 429.65 | 1,075,266 | -1.98(-0.46%) |
Mar 22, 2023 | 442.61 | 444.49 | 431.52 | 431.62 | 1,209,121 | -11.26(-2.54%) |
Mar 21, 2023 | 441.44 | 444.98 | 440.79 | 442.89 | 871,048 | +7.91(+1.82%) |
Mar 20, 2023 | 431.55 | 438.46 | 431.55 | 434.97 | 858,274 | +7.08(+1.66%) |
Mar 17, 2023 | 433.92 | 435.67 | 426.30 | 427.89 | 1,248,446 | -9.99(-2.28%) |
Mar 16, 2023 | 427.18 | 439.90 | 425.69 | 437.88 | 1,719,282 | +5.95(+1.38%) |
Mar 15, 2023 | 430.96 | 433.57 | 425.12 | 431.92 | 1,339,231 | -9.66(-2.19%) |
Mar 14, 2023 | 444.23 | 446.76 | 436.79 | 441.58 | 982,281 | +8.25(+1.90%) |
Mar 13, 2023 | 432.95 | 440.19 | 428.56 | 433.33 | 1,960,010 | -8.04(-1.82%) |
Mar 10, 2023 | 452.54 | 454.33 | 438.17 | 441.37 | 2,406,254 | -12.87(-2.83%) |
Mar 09, 2023 | 465.46 | 466.96 | 454.05 | 454.24 | 1,139,762 | -11.21(-2.41%) |
Mar 08, 2023 | 465.44 | 467.56 | 462.48 | 465.45 | 765,548 | +0.47(+0.10%) |
Mar 07, 2023 | 470.59 | 472.33 | 464.28 | 464.98 | 1,052,718 | -5.61(-1.19%) |
Mar 06, 2023 | 476.53 | 476.88 | 469.57 | 470.59 | 1,127,837 | -5.85(-1.23%) |
Mar 03, 2023 | 472.94 | 477.08 | 470.50 | 476.44 | 1,147,708 | +4.79(+1.02%) |
Mar 02, 2023 | 465.35 | 471.79 | 464.37 | 471.65 | 509,488 | +2.76(+0.59%) |
Mar 01, 2023 | 466.16 | 470.38 | 465.72 | 468.89 | 699,038 | +1.11(+0.24%) |
Feb 28, 2023 | 468.40 | 472.12 | 467.49 | 467.78 | 752,317 | -1.03(-0.22%) |
Feb 27, 2023 | 471.25 | 473.79 | 467.39 | 468.81 | 509,184 | +1.18(+0.25%) |
Feb 24, 2023 | 464.57 | 468.50 | 462.90 | 467.62 | 866,892 | -2.90(-0.62%) |
Feb 23, 2023 | 471.02 | 473.33 | 465.14 | 470.52 | 612,507 | +2.26(+0.48%) |
Feb 22, 2023 | 468.19 | 471.66 | 466.90 | 468.26 | 1,349,218 | +0.58(+0.12%) |
Feb 21, 2023 | 473.80 | 475.35 | 467.19 | 467.68 | 423,768 | -11.60(-2.42%) |
Feb 17, 2023 | 478.43 | 479.86 | 475.46 | 479.28 | 522,715 | -0.63(-0.13%) |
Feb 16, 2023 | 477.50 | 485.07 | 477.17 | 479.91 | 614,212 | -3.48(-0.72%) |
Feb 15, 2023 | 477.01 | 483.47 | 476.32 | 483.39 | 364,889 | +3.19(+0.66%) |
Feb 14, 2023 | 477.21 | 483.11 | 475.09 | 480.19 | 539,067 | +0.24(+0.05%) |
Feb 13, 2023 | 474.63 | 480.00 | 472.98 | 479.96 | 477,861 | +5.70(+1.20%) |
Feb 10, 2023 | 471.03 | 474.75 | 470.48 | 474.25 | 531,932 | +1.10(+0.23%) |
Feb 09, 2023 | 481.94 | 484.18 | 471.91 | 473.15 | 614,817 | -5.77(-1.21%) |
Feb 08, 2023 | 481.92 | 483.76 | 477.90 | 478.92 | 668,010 | -5.77(-1.19%) |
Feb 07, 2023 | 479.45 | 485.81 | 476.12 | 484.70 | 975,649 | +3.64(+0.76%) |
Feb 06, 2023 | 483.56 | 486.04 | 479.18 | 481.06 | 767,865 | -5.61(-1.15%) |
Feb 03, 2023 | 485.72 | 490.59 | 484.73 | 486.67 | 1,146,895 | -3.15(-0.64%) |
Feb 02, 2023 | 487.01 | 492.15 | 485.53 | 489.82 | 1,026,750 | +5.54(+1.14%) |