Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 403.52 | 409.00 | 401.74 | 408.90 | 792,604 | +7.24(+1.80%) |
Apr 27, 2023 | 399.45 | 402.16 | 391.49 | 401.66 | 1,047,172 | +1.69(+0.42%) |
Apr 26, 2023 | 401.98 | 404.07 | 397.93 | 399.97 | 644,706 | +2.12(+0.53%) |
Apr 25, 2023 | 409.22 | 409.26 | 397.59 | 397.85 | 833,446 | -13.83(-3.36%) |
Apr 24, 2023 | 412.79 | 415.14 | 408.90 | 411.68 | 696,172 | -1.86(-0.45%) |
Apr 21, 2023 | 415.15 | 415.15 | 409.89 | 413.53 | 724,924 | -3.06(-0.73%) |
Apr 20, 2023 | 412.80 | 422.84 | 412.38 | 416.59 | 802,113 | -0.39(-0.09%) |
Apr 19, 2023 | 415.99 | 417.97 | 414.42 | 416.97 | 424,217 | -4.61(-1.09%) |
Apr 18, 2023 | 423.05 | 426.70 | 418.39 | 421.59 | 929,057 | +1.82(+0.43%) |
Apr 17, 2023 | 415.26 | 420.04 | 414.01 | 419.77 | 741,236 | +0.00(+0.00%) |
Apr 14, 2023 | 420.03 | 425.11 | 415.20 | 419.77 | 659,728 | -0.66(-0.16%) |
Apr 13, 2023 | 417.94 | 422.89 | 414.59 | 420.43 | 1,012,459 | +3.43(+0.82%) |
Apr 12, 2023 | 428.97 | 429.10 | 416.59 | 416.99 | 873,119 | -7.77(-1.83%) |
Apr 11, 2023 | 429.37 | 429.66 | 423.95 | 424.76 | 612,138 | -2.24(-0.53%) |
Apr 10, 2023 | 415.98 | 427.30 | 415.32 | 427.00 | 647,176 | +7.41(+1.77%) |
Apr 06, 2023 | 417.92 | 422.69 | 414.68 | 419.59 | 636,589 | -2.17(-0.51%) |
Apr 05, 2023 | 424.62 | 424.98 | 417.31 | 421.77 | 1,122,775 | -7.44(-1.73%) |
Apr 04, 2023 | 438.16 | 438.29 | 426.81 | 429.21 | 780,976 | -8.16(-1.86%) |
Apr 03, 2023 | 438.59 | 440.26 | 431.96 | 437.36 | 630,578 | -3.81(-0.86%) |
Mar 31, 2023 | 435.12 | 441.84 | 434.42 | 441.17 | 722,715 | +2.72(+0.62%) |
Mar 30, 2023 | 436.82 | 441.32 | 435.35 | 438.45 | 874,251 | +7.10(+1.65%) |
Mar 29, 2023 | 424.89 | 434.36 | 424.10 | 431.35 | 1,054,937 | +13.43(+3.21%) |
Mar 28, 2023 | 420.10 | 420.45 | 411.55 | 417.92 | 919,752 | -3.16(-0.75%) |
Mar 27, 2023 | 427.61 | 428.92 | 419.59 | 421.07 | 606,849 | -5.00(-1.17%) |
Mar 24, 2023 | 430.08 | 431.25 | 421.76 | 426.07 | 1,049,296 | -7.52(-1.73%) |
Mar 23, 2023 | 429.43 | 439.41 | 426.02 | 433.59 | 1,357,083 | +11.50(+2.72%) |
Mar 22, 2023 | 426.34 | 437.67 | 421.98 | 422.09 | 1,115,098 | -4.24(-0.99%) |
Mar 21, 2023 | 428.95 | 433.46 | 420.00 | 426.33 | 975,986 | +0.84(+0.20%) |
Mar 20, 2023 | 421.85 | 426.85 | 418.37 | 425.49 | 725,660 | +4.45(+1.06%) |
Mar 17, 2023 | 424.47 | 427.75 | 418.74 | 421.03 | 952,674 | -2.62(-0.62%) |
Mar 16, 2023 | 405.95 | 424.58 | 404.18 | 423.65 | 1,293,116 | +15.92(+3.91%) |
Mar 15, 2023 | 406.64 | 408.66 | 399.11 | 407.73 | 1,187,825 | -4.81(-1.17%) |
Mar 14, 2023 | 407.81 | 415.10 | 405.87 | 412.54 | 922,906 | +11.72(+2.92%) |
Mar 13, 2023 | 396.52 | 405.75 | 392.37 | 400.82 | 1,182,182 | +0.12(+0.03%) |
Mar 10, 2023 | 410.80 | 411.86 | 398.81 | 400.70 | 1,118,521 | -7.90(-1.93%) |
Mar 09, 2023 | 416.35 | 422.80 | 407.97 | 408.60 | 1,309,589 | -8.28(-1.99%) |
Mar 08, 2023 | 407.72 | 417.34 | 407.72 | 416.89 | 703,516 | +10.80(+2.66%) |
Mar 07, 2023 | 410.85 | 412.58 | 404.46 | 406.09 | 639,430 | -4.32(-1.05%) |
Mar 06, 2023 | 416.40 | 419.98 | 409.43 | 410.41 | 733,032 | -4.83(-1.16%) |
Mar 03, 2023 | 408.85 | 415.70 | 405.77 | 415.24 | 811,535 | +6.30(+1.54%) |
Mar 02, 2023 | 399.38 | 410.89 | 396.28 | 408.94 | 1,046,966 | +3.25(+0.80%) |
Mar 01, 2023 | 407.08 | 410.64 | 404.09 | 405.69 | 646,025 | +0.11(+0.03%) |
Feb 28, 2023 | 403.26 | 411.07 | 402.39 | 405.58 | 532,675 | +1.38(+0.34%) |
Feb 27, 2023 | 408.79 | 408.85 | 404.05 | 404.20 | 686,573 | +2.13(+0.53%) |
Feb 24, 2023 | 402.14 | 404.19 | 399.05 | 402.07 | 957,372 | -7.33(-1.79%) |
Feb 23, 2023 | 409.71 | 411.35 | 401.37 | 409.40 | 1,555,114 | +13.03(+3.29%) |
Feb 22, 2023 | 399.21 | 402.20 | 393.98 | 396.37 | 768,653 | -1.91(-0.48%) |
Feb 21, 2023 | 405.21 | 409.99 | 397.51 | 398.28 | 743,745 | -13.33(-3.24%) |
Feb 17, 2023 | 415.65 | 416.87 | 407.88 | 411.61 | 1,032,238 | -6.51(-1.56%) |
Feb 16, 2023 | 420.91 | 425.33 | 417.44 | 418.12 | 1,143,800 | -10.51(-2.45%) |
Feb 15, 2023 | 422.45 | 428.85 | 419.33 | 428.63 | 722,011 | +1.74(+0.41%) |
Feb 14, 2023 | 415.58 | 428.18 | 412.46 | 426.89 | 1,087,209 | +7.61(+1.82%) |
Feb 13, 2023 | 415.15 | 420.49 | 411.53 | 419.28 | 712,834 | +6.08(+1.47%) |
Feb 10, 2023 | 415.59 | 416.80 | 408.71 | 413.20 | 992,977 | -6.68(-1.59%) |
Feb 09, 2023 | 426.27 | 431.05 | 416.78 | 419.88 | 1,015,208 | +1.07(+0.26%) |
Feb 08, 2023 | 425.17 | 428.66 | 417.84 | 418.82 | 1,184,801 | -9.20(-2.15%) |
Feb 07, 2023 | 416.43 | 430.07 | 415.38 | 428.02 | 1,105,981 | +13.19(+3.18%) |
Feb 06, 2023 | 415.08 | 421.21 | 412.97 | 414.83 | 839,935 | -6.85(-1.62%) |
Feb 03, 2023 | 420.51 | 431.36 | 419.44 | 421.68 | 1,871,287 | -8.39(-1.95%) |
Feb 02, 2023 | 424.63 | 433.57 | 422.22 | 430.07 | 2,513,585 | +9.74(+2.32%) |