Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 446.40 | 452.87 | 446.40 | 450.38 | 289,188 | +4.89(+1.10%) |
Apr 27, 2023 | 437.62 | 446.65 | 434.81 | 445.49 | 339,106 | +11.06(+2.55%) |
Apr 26, 2023 | 437.29 | 438.19 | 433.40 | 434.43 | 385,979 | -7.30(-1.65%) |
Apr 25, 2023 | 449.89 | 449.89 | 440.85 | 441.73 | 390,204 | -10.81(-2.39%) |
Apr 24, 2023 | 455.17 | 456.14 | 451.49 | 452.54 | 368,557 | -1.89(-0.42%) |
Apr 21, 2023 | 452.78 | 455.66 | 452.11 | 454.43 | 237,391 | +0.90(+0.20%) |
Apr 20, 2023 | 446.29 | 455.30 | 446.16 | 453.53 | 293,464 | +4.58(+1.02%) |
Apr 19, 2023 | 452.77 | 454.34 | 448.75 | 448.96 | 282,103 | -5.49(-1.21%) |
Apr 18, 2023 | 460.20 | 461.98 | 453.36 | 454.44 | 376,859 | -2.07(-0.45%) |
Apr 17, 2023 | 455.99 | 457.18 | 452.10 | 456.52 | 318,036 | +3.33(+0.73%) |
Apr 14, 2023 | 452.67 | 455.65 | 450.22 | 453.19 | 306,425 | -1.16(-0.25%) |
Apr 13, 2023 | 449.89 | 454.97 | 447.31 | 454.34 | 384,170 | +5.77(+1.29%) |
Apr 12, 2023 | 446.89 | 451.59 | 446.32 | 448.57 | 272,674 | +3.64(+0.82%) |
Apr 11, 2023 | 447.68 | 449.65 | 444.09 | 444.94 | 338,630 | +0.25(+0.06%) |
Apr 10, 2023 | 444.07 | 444.84 | 441.80 | 444.69 | 292,457 | -1.70(-0.38%) |
Apr 06, 2023 | 446.16 | 447.60 | 444.25 | 446.39 | 241,714 | -0.01(-0.00%) |
Apr 05, 2023 | 447.63 | 452.05 | 445.12 | 446.40 | 335,699 | -3.13(-0.70%) |
Apr 04, 2023 | 454.86 | 456.53 | 447.22 | 449.53 | 321,304 | -5.88(-1.29%) |
Apr 03, 2023 | 454.27 | 456.07 | 450.54 | 455.41 | 365,368 | -1.80(-0.39%) |
Mar 31, 2023 | 457.89 | 460.36 | 454.95 | 457.21 | 584,475 | -4.90(-1.06%) |
Mar 30, 2023 | 461.64 | 463.47 | 456.96 | 462.11 | 452,381 | +2.46(+0.54%) |
Mar 29, 2023 | 452.14 | 462.32 | 451.34 | 459.65 | 767,133 | +21.26(+4.85%) |
Mar 28, 2023 | 431.40 | 440.70 | 431.38 | 438.38 | 484,343 | +2.92(+0.67%) |
Mar 27, 2023 | 432.45 | 436.51 | 431.94 | 435.47 | 269,453 | +4.28(+0.99%) |
Mar 24, 2023 | 427.61 | 432.55 | 423.61 | 431.19 | 285,503 | +3.16(+0.74%) |
Mar 23, 2023 | 428.90 | 433.80 | 423.92 | 428.03 | 346,584 | -2.86(-0.66%) |
Mar 22, 2023 | 436.88 | 439.83 | 430.35 | 430.88 | 446,804 | -7.00(-1.60%) |
Mar 21, 2023 | 439.22 | 440.42 | 433.50 | 437.88 | 303,057 | +1.31(+0.30%) |
Mar 20, 2023 | 429.62 | 437.00 | 429.35 | 436.57 | 327,370 | +8.95(+2.09%) |
Mar 17, 2023 | 430.46 | 434.49 | 424.06 | 427.61 | 584,421 | -2.85(-0.66%) |
Mar 16, 2023 | 425.52 | 432.82 | 422.78 | 430.46 | 349,513 | +3.23(+0.76%) |
Mar 15, 2023 | 432.58 | 434.29 | 421.76 | 427.23 | 416,853 | -9.30(-2.13%) |
Mar 14, 2023 | 428.21 | 437.77 | 427.00 | 436.53 | 387,268 | +10.76(+2.53%) |
Mar 13, 2023 | 420.66 | 430.84 | 419.97 | 425.76 | 343,715 | +2.53(+0.60%) |
Mar 10, 2023 | 428.37 | 431.62 | 421.85 | 423.24 | 314,311 | -5.90(-1.37%) |
Mar 09, 2023 | 436.60 | 438.31 | 428.76 | 429.13 | 301,539 | -4.87(-1.12%) |
Mar 08, 2023 | 432.14 | 435.18 | 429.86 | 434.01 | 209,885 | +3.11(+0.72%) |
Mar 07, 2023 | 440.11 | 440.71 | 429.13 | 430.89 | 276,189 | -8.44(-1.92%) |
Mar 06, 2023 | 435.97 | 440.56 | 435.71 | 439.33 | 252,974 | +2.71(+0.62%) |
Mar 03, 2023 | 431.66 | 438.70 | 430.10 | 436.62 | 351,039 | +6.49(+1.51%) |
Mar 02, 2023 | 423.24 | 432.74 | 421.81 | 430.13 | 268,965 | +6.07(+1.43%) |
Mar 01, 2023 | 430.79 | 433.03 | 422.20 | 424.06 | 321,714 | -9.22(-2.13%) |
Feb 28, 2023 | 429.94 | 435.62 | 429.30 | 433.29 | 490,922 | +1.92(+0.44%) |
Feb 27, 2023 | 433.70 | 434.99 | 429.52 | 431.37 | 274,698 | +1.48(+0.34%) |
Feb 24, 2023 | 426.72 | 431.08 | 424.27 | 429.89 | 258,466 | -2.10(-0.49%) |
Feb 23, 2023 | 434.02 | 434.67 | 428.01 | 431.99 | 214,420 | -0.41(-0.09%) |
Feb 22, 2023 | 431.37 | 435.62 | 430.87 | 432.40 | 284,671 | +1.84(+0.43%) |
Feb 21, 2023 | 436.76 | 437.26 | 428.65 | 430.56 | 392,223 | -8.29(-1.89%) |
Feb 17, 2023 | 436.86 | 440.16 | 435.02 | 438.85 | 347,418 | +2.71(+0.62%) |
Feb 16, 2023 | 433.87 | 439.93 | 432.84 | 436.14 | 308,046 | -3.23(-0.74%) |
Feb 15, 2023 | 435.98 | 440.28 | 433.22 | 439.37 | 207,945 | +1.54(+0.35%) |
Feb 14, 2023 | 440.25 | 441.22 | 431.33 | 437.83 | 353,373 | -3.72(-0.84%) |
Feb 13, 2023 | 437.33 | 442.04 | 436.68 | 441.56 | 277,854 | +5.06(+1.16%) |
Feb 10, 2023 | 431.52 | 438.22 | 429.93 | 436.50 | 325,825 | +4.70(+1.09%) |
Feb 09, 2023 | 435.67 | 438.61 | 430.21 | 431.80 | 393,717 | -1.62(-0.37%) |
Feb 08, 2023 | 435.63 | 435.86 | 431.31 | 433.42 | 317,856 | -3.29(-0.75%) |
Feb 07, 2023 | 432.19 | 438.24 | 425.37 | 436.71 | 323,838 | +4.10(+0.95%) |
Feb 06, 2023 | 433.36 | 436.40 | 430.38 | 432.61 | 304,732 | -3.46(-0.79%) |
Feb 03, 2023 | 435.48 | 437.86 | 427.84 | 436.07 | 404,350 | -2.36(-0.54%) |
Feb 02, 2023 | 438.04 | 441.00 | 434.10 | 438.42 | 419,861 | -1.53(-0.35%) |