Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 403.44 | 408.91 | 401.65 | 408.81 | 792,773 | +7.24(+1.80%) |
Apr 27, 2023 | 399.37 | 402.08 | 391.40 | 401.57 | 1,047,394 | +1.69(+0.42%) |
Apr 26, 2023 | 401.90 | 403.98 | 397.84 | 399.88 | 644,843 | +2.12(+0.53%) |
Apr 25, 2023 | 409.13 | 409.17 | 397.50 | 397.76 | 833,622 | -13.83(-3.36%) |
Apr 24, 2023 | 412.70 | 415.05 | 408.81 | 411.59 | 696,320 | -1.86(-0.45%) |
Apr 21, 2023 | 415.06 | 415.06 | 409.80 | 413.44 | 725,078 | -3.06(-0.73%) |
Apr 20, 2023 | 412.71 | 422.75 | 412.29 | 416.50 | 802,283 | -0.39(-0.09%) |
Apr 19, 2023 | 415.90 | 417.88 | 414.33 | 416.89 | 424,307 | -4.61(-1.09%) |
Apr 18, 2023 | 422.96 | 426.61 | 418.30 | 421.50 | 929,254 | +1.81(+0.43%) |
Apr 17, 2023 | 415.17 | 419.95 | 413.92 | 419.68 | 741,394 | +0.00(+0.00%) |
Apr 14, 2023 | 419.94 | 425.02 | 415.11 | 419.68 | 659,868 | -0.66(-0.16%) |
Apr 13, 2023 | 417.85 | 422.80 | 414.50 | 420.34 | 1,012,673 | +3.43(+0.82%) |
Apr 12, 2023 | 428.88 | 429.01 | 416.50 | 416.91 | 873,304 | -7.77(-1.83%) |
Apr 11, 2023 | 429.27 | 429.57 | 423.86 | 424.67 | 612,268 | -2.24(-0.52%) |
Apr 10, 2023 | 415.89 | 427.21 | 415.23 | 426.91 | 647,313 | +7.41(+1.77%) |
Apr 06, 2023 | 417.83 | 422.60 | 414.60 | 419.50 | 636,724 | -2.17(-0.52%) |
Apr 05, 2023 | 424.53 | 424.89 | 417.22 | 421.68 | 1,123,014 | -7.44(-1.73%) |
Apr 04, 2023 | 438.06 | 438.19 | 426.72 | 429.12 | 781,142 | -8.15(-1.86%) |
Apr 03, 2023 | 438.50 | 440.17 | 431.86 | 437.27 | 630,712 | -3.81(-0.86%) |
Mar 31, 2023 | 435.03 | 441.74 | 434.32 | 441.08 | 722,868 | +2.72(+0.62%) |
Mar 30, 2023 | 436.72 | 441.23 | 435.26 | 438.36 | 874,436 | +7.10(+1.65%) |
Mar 29, 2023 | 424.80 | 434.26 | 424.01 | 431.26 | 1,055,161 | +13.43(+3.21%) |
Mar 28, 2023 | 420.01 | 420.36 | 411.46 | 417.83 | 919,947 | -3.16(-0.75%) |
Mar 27, 2023 | 427.52 | 428.83 | 419.50 | 420.98 | 606,978 | -5.00(-1.17%) |
Mar 24, 2023 | 429.99 | 431.16 | 421.67 | 425.98 | 1,049,519 | -7.52(-1.73%) |
Mar 23, 2023 | 429.33 | 439.31 | 425.93 | 433.50 | 1,357,371 | +11.50(+2.72%) |
Mar 22, 2023 | 426.25 | 437.58 | 421.89 | 422.00 | 1,115,334 | -4.24(-0.99%) |
Mar 21, 2023 | 428.86 | 433.37 | 419.91 | 426.24 | 976,193 | +0.84(+0.20%) |
Mar 20, 2023 | 421.76 | 426.76 | 418.28 | 425.40 | 725,814 | +4.45(+1.06%) |
Mar 17, 2023 | 424.38 | 427.66 | 418.65 | 420.94 | 952,876 | -2.62(-0.62%) |
Mar 16, 2023 | 405.86 | 424.49 | 404.09 | 423.56 | 1,293,390 | +15.92(+3.91%) |
Mar 15, 2023 | 406.56 | 408.58 | 399.03 | 407.64 | 1,188,077 | -4.81(-1.17%) |
Mar 14, 2023 | 407.72 | 415.01 | 405.79 | 412.45 | 923,101 | +11.72(+2.92%) |
Mar 13, 2023 | 396.44 | 405.67 | 392.29 | 400.74 | 1,182,432 | +0.12(+0.03%) |
Mar 10, 2023 | 410.71 | 411.77 | 398.72 | 400.62 | 1,118,758 | -7.90(-1.93%) |
Mar 09, 2023 | 416.26 | 422.71 | 407.89 | 408.52 | 1,309,867 | -8.28(-1.99%) |
Mar 08, 2023 | 407.63 | 417.25 | 407.63 | 416.80 | 703,665 | +10.80(+2.66%) |
Mar 07, 2023 | 410.76 | 412.50 | 404.37 | 406.00 | 639,565 | -4.32(-1.05%) |
Mar 06, 2023 | 416.31 | 419.89 | 409.35 | 410.33 | 733,188 | -4.83(-1.16%) |
Mar 03, 2023 | 408.76 | 415.61 | 405.69 | 415.15 | 811,707 | +6.30(+1.54%) |
Mar 02, 2023 | 399.30 | 410.80 | 396.20 | 408.85 | 1,047,188 | +3.24(+0.80%) |
Mar 01, 2023 | 406.99 | 410.55 | 404.00 | 405.61 | 646,162 | +0.11(+0.03%) |
Feb 28, 2023 | 403.17 | 410.98 | 402.30 | 405.50 | 532,788 | +1.38(+0.34%) |
Feb 27, 2023 | 408.70 | 408.76 | 403.96 | 404.11 | 686,719 | +2.13(+0.53%) |
Feb 24, 2023 | 402.06 | 404.10 | 398.97 | 401.99 | 957,575 | -7.33(-1.79%) |
Feb 23, 2023 | 409.62 | 411.27 | 401.29 | 409.32 | 1,555,444 | +13.03(+3.29%) |
Feb 22, 2023 | 399.13 | 402.11 | 393.89 | 396.29 | 768,816 | -1.91(-0.48%) |
Feb 21, 2023 | 405.12 | 409.90 | 397.43 | 398.20 | 743,903 | -13.33(-3.24%) |
Feb 17, 2023 | 415.56 | 416.78 | 407.79 | 411.52 | 1,032,457 | -6.51(-1.56%) |
Feb 16, 2023 | 420.82 | 425.24 | 417.35 | 418.03 | 1,144,043 | -10.51(-2.45%) |
Feb 15, 2023 | 422.36 | 428.76 | 419.24 | 428.54 | 722,165 | +1.74(+0.41%) |
Feb 14, 2023 | 415.49 | 428.09 | 412.38 | 426.80 | 1,087,439 | +7.61(+1.82%) |
Feb 13, 2023 | 415.07 | 420.40 | 411.44 | 419.19 | 712,985 | +6.07(+1.47%) |
Feb 10, 2023 | 415.50 | 416.71 | 408.62 | 413.12 | 993,188 | -6.68(-1.59%) |
Feb 09, 2023 | 426.18 | 430.96 | 416.69 | 419.80 | 1,015,423 | +1.07(+0.26%) |
Feb 08, 2023 | 425.08 | 428.57 | 417.75 | 418.73 | 1,185,052 | -9.20(-2.15%) |
Feb 07, 2023 | 416.34 | 429.98 | 415.29 | 427.93 | 1,106,216 | +13.19(+3.18%) |
Feb 06, 2023 | 415.00 | 421.12 | 412.88 | 414.74 | 840,113 | -6.85(-1.62%) |
Feb 03, 2023 | 420.42 | 431.27 | 419.35 | 421.59 | 1,871,684 | -8.39(-1.95%) |
Feb 02, 2023 | 424.55 | 433.48 | 422.13 | 429.98 | 2,514,119 | +9.74(+2.32%) |