Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 479.37 | 491.95 | 479.37 | 489.50 | 43,304 | +9.61(+2.00%) |
Apr 27, 2023 | 476.38 | 485.07 | 476.38 | 479.89 | 65,039 | +5.92(+1.25%) |
Apr 26, 2023 | 477.15 | 483.02 | 470.04 | 473.97 | 99,778 | -2.04(-0.43%) |
Apr 25, 2023 | 491.72 | 491.72 | 475.13 | 476.01 | 52,392 | -18.00(-3.64%) |
Apr 24, 2023 | 494.03 | 494.51 | 486.00 | 494.01 | 35,879 | +3.44(+0.70%) |
Apr 21, 2023 | 498.83 | 498.83 | 485.43 | 490.57 | 59,637 | -3.44(-0.70%) |
Apr 20, 2023 | 496.41 | 500.00 | 483.24 | 494.01 | 75,319 | -4.47(-0.90%) |
Apr 19, 2023 | 480.13 | 509.00 | 473.57 | 498.48 | 130,262 | +14.44(+2.98%) |
Apr 18, 2023 | 484.39 | 490.33 | 481.13 | 484.04 | 49,763 | -0.31(-0.06%) |
Apr 17, 2023 | 481.93 | 490.89 | 478.65 | 484.35 | 67,712 | +5.90(+1.23%) |
Apr 14, 2023 | 478.59 | 488.40 | 474.34 | 478.45 | 57,238 | -0.14(-0.03%) |
Apr 13, 2023 | 469.14 | 488.62 | 466.02 | 478.59 | 86,815 | +15.35(+3.31%) |
Apr 12, 2023 | 458.83 | 468.57 | 455.33 | 463.24 | 84,513 | +7.08(+1.55%) |
Apr 11, 2023 | 438.38 | 457.89 | 436.00 | 456.16 | 75,143 | +22.75(+5.25%) |
Apr 10, 2023 | 422.80 | 434.74 | 422.80 | 433.41 | 23,779 | +5.84(+1.37%) |
Apr 06, 2023 | 421.96 | 432.80 | 421.96 | 427.57 | 31,143 | +0.19(+0.04%) |
Apr 05, 2023 | 426.01 | 428.20 | 422.25 | 427.38 | 66,034 | +1.71(+0.40%) |
Apr 04, 2023 | 431.97 | 431.97 | 422.52 | 425.67 | 51,637 | -7.60(-1.75%) |
Apr 03, 2023 | 434.56 | 443.72 | 427.09 | 433.27 | 69,838 | -2.77(-0.64%) |
Mar 31, 2023 | 427.82 | 436.61 | 426.59 | 436.04 | 46,846 | +11.09(+2.61%) |
Mar 30, 2023 | 428.62 | 432.53 | 423.38 | 424.95 | 38,969 | -0.12(-0.03%) |
Mar 29, 2023 | 422.36 | 426.52 | 418.43 | 425.07 | 45,682 | +11.89(+2.88%) |
Mar 28, 2023 | 410.17 | 414.00 | 405.00 | 413.18 | 52,796 | +3.01(+0.73%) |
Mar 27, 2023 | 411.24 | 413.56 | 405.92 | 410.17 | 43,961 | +4.44(+1.09%) |
Mar 24, 2023 | 397.69 | 406.26 | 392.07 | 405.73 | 53,019 | +3.99(+0.99%) |
Mar 23, 2023 | 413.29 | 417.45 | 397.01 | 401.74 | 56,415 | -7.25(-1.77%) |
Mar 22, 2023 | 417.97 | 423.07 | 408.74 | 408.99 | 58,285 | -6.40(-1.54%) |
Mar 21, 2023 | 417.94 | 436.80 | 413.93 | 415.39 | 97,977 | +6.60(+1.61%) |
Mar 20, 2023 | 396.10 | 410.97 | 394.80 | 408.79 | 200,534 | +12.85(+3.25%) |
Mar 17, 2023 | 400.61 | 408.64 | 388.64 | 395.94 | 137,504 | -9.71(-2.39%) |
Mar 16, 2023 | 396.41 | 413.50 | 384.64 | 405.65 | 66,932 | +3.73(+0.93%) |
Mar 15, 2023 | 397.39 | 403.29 | 391.08 | 401.92 | 90,703 | -4.12(-1.01%) |
Mar 14, 2023 | 415.34 | 426.87 | 404.05 | 406.04 | 148,097 | +2.61(+0.65%) |
Mar 13, 2023 | 407.48 | 427.82 | 387.70 | 403.43 | 109,327 | -13.08(-3.14%) |
Mar 10, 2023 | 423.06 | 430.00 | 405.34 | 416.51 | 118,537 | -10.59(-2.48%) |
Mar 09, 2023 | 448.72 | 450.74 | 426.64 | 427.10 | 77,463 | -16.43(-3.70%) |
Mar 08, 2023 | 441.23 | 453.87 | 435.97 | 443.53 | 61,869 | +2.30(+0.52%) |
Mar 07, 2023 | 446.68 | 452.77 | 440.10 | 441.23 | 76,778 | -5.45(-1.22%) |
Mar 06, 2023 | 450.39 | 458.41 | 445.04 | 446.68 | 59,867 | -3.17(-0.70%) |
Mar 03, 2023 | 450.21 | 453.63 | 445.37 | 449.85 | 47,353 | +1.03(+0.23%) |
Mar 02, 2023 | 440.33 | 451.57 | 434.70 | 448.82 | 58,426 | +4.58(+1.03%) |
Mar 01, 2023 | 439.31 | 451.73 | 439.31 | 444.24 | 70,230 | -0.10(-0.02%) |
Feb 28, 2023 | 444.21 | 455.68 | 439.11 | 444.34 | 83,314 | +2.13(+0.48%) |
Feb 27, 2023 | 453.23 | 457.60 | 440.93 | 442.21 | 111,698 | -7.85(-1.74%) |
Feb 24, 2023 | 448.53 | 456.52 | 441.81 | 450.06 | 88,673 | -7.45(-1.63%) |
Feb 23, 2023 | 461.91 | 461.91 | 447.58 | 457.51 | 80,872 | +1.14(+0.25%) |
Feb 22, 2023 | 453.02 | 459.60 | 451.10 | 456.37 | 71,094 | +2.72(+0.60%) |
Feb 21, 2023 | 458.00 | 462.99 | 448.70 | 453.65 | 69,565 | -14.46(-3.09%) |
Feb 17, 2023 | 474.31 | 478.87 | 463.35 | 468.11 | 89,889 | -11.56(-2.41%) |
Feb 16, 2023 | 477.00 | 489.06 | 477.00 | 479.67 | 97,803 | -8.64(-1.77%) |
Feb 15, 2023 | 480.36 | 492.99 | 475.35 | 488.31 | 82,885 | +0.41(+0.08%) |
Feb 14, 2023 | 487.40 | 491.82 | 475.01 | 487.90 | 109,717 | -5.62(-1.14%) |
Feb 13, 2023 | 463.91 | 493.94 | 458.35 | 493.52 | 101,610 | +29.61(+6.38%) |
Feb 10, 2023 | 478.09 | 484.43 | 460.53 | 463.91 | 132,874 | -20.32(-4.20%) |
Feb 09, 2023 | 485.87 | 493.50 | 482.32 | 484.23 | 112,579 | +1.33(+0.28%) |
Feb 08, 2023 | 506.06 | 507.09 | 482.15 | 482.90 | 119,457 | -22.59(-4.47%) |
Feb 07, 2023 | 506.34 | 512.33 | 491.60 | 505.49 | 129,988 | -5.86(-1.15%) |
Feb 06, 2023 | 516.11 | 525.76 | 503.84 | 511.35 | 149,231 | -16.58(-3.14%) |
Feb 03, 2023 | 535.01 | 536.90 | 518.13 | 527.93 | 206,989 | -21.06(-3.84%) |
Feb 02, 2023 | 536.20 | 572.12 | 520.14 | 548.99 | 315,562 | +22.91(+4.35%) |