Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 472.67 | 479.53 | 472.15 | 478.73 | 0 | +6.65(+1.41%) |
Apr 27, 2023 | 461.18 | 472.20 | 460.71 | 472.08 | 0 | +14.31(+3.13%) |
Apr 26, 2023 | 461.60 | 466.81 | 456.59 | 457.77 | 0 | -6.41(-1.38%) |
Apr 25, 2023 | 467.78 | 469.40 | 464.18 | 464.18 | 0 | -4.24(-0.91%) |
Apr 24, 2023 | 464.37 | 468.58 | 463.65 | 468.42 | 0 | +2.92(+0.63%) |
Apr 21, 2023 | 468.43 | 469.62 | 463.04 | 465.50 | 0 | -2.50(-0.53%) |
Apr 20, 2023 | 465.84 | 473.89 | 465.32 | 468.00 | 0 | +7.43(+1.61%) |
Apr 19, 2023 | 457.81 | 461.37 | 455.76 | 460.57 | 0 | +1.02(+0.22%) |
Apr 18, 2023 | 454.51 | 459.90 | 454.34 | 459.55 | 0 | +7.91(+1.75%) |
Apr 17, 2023 | 446.14 | 451.70 | 445.98 | 451.64 | 0 | +4.76(+1.07%) |
Apr 14, 2023 | 444.85 | 448.67 | 443.59 | 446.88 | 0 | +1.42(+0.32%) |
Apr 13, 2023 | 446.74 | 448.70 | 441.38 | 445.46 | 0 | +0.21(+0.05%) |
Apr 12, 2023 | 450.73 | 451.05 | 444.51 | 445.25 | 0 | -0.73(-0.16%) |
Apr 11, 2023 | 438.80 | 448.01 | 438.68 | 445.98 | 0 | +10.94(+2.51%) |
Apr 10, 2023 | 429.66 | 436.65 | 429.66 | 435.04 | 0 | +3.83(+0.89%) |
Apr 06, 2023 | 431.21 | 0 | -4.35(-1.00%) | |||
Apr 05, 2023 | 436.47 | 438.39 | 433.29 | 435.56 | 0 | -2.80(-0.64%) |
Apr 04, 2023 | 446.22 | 446.63 | 435.58 | 438.36 | 0 | -8.17(-1.83%) |
Apr 03, 2023 | 445.29 | 447.46 | 443.30 | 446.53 | 0 | +1.53(+0.34%) |
Mar 31, 2023 | 436.27 | 445.22 | 436.27 | 445.00 | 0 | +10.28(+2.36%) |
Mar 30, 2023 | 437.53 | 438.23 | 433.81 | 434.72 | 0 | -0.65(-0.15%) |
Mar 29, 2023 | 436.58 | 436.69 | 431.81 | 435.37 | 0 | +3.25(+0.75%) |
Mar 28, 2023 | 431.18 | 435.32 | 430.01 | 432.12 | 0 | +1.21(+0.28%) |
Mar 27, 2023 | 436.27 | 436.54 | 430.20 | 430.91 | 0 | -2.64(-0.61%) |
Mar 24, 2023 | 428.60 | 434.76 | 423.39 | 433.55 | 0 | +2.47(+0.57%) |
Mar 23, 2023 | 433.81 | 439.67 | 428.23 | 431.08 | 0 | +1.77(+0.41%) |
Mar 22, 2023 | 434.93 | 439.77 | 429.20 | 429.31 | 0 | -6.62(-1.52%) |
Mar 21, 2023 | 436.46 | 438.98 | 433.71 | 435.93 | 0 | +4.44(+1.03%) |
Mar 20, 2023 | 431.06 | 435.21 | 429.10 | 431.49 | 0 | +2.33(+0.54%) |
Mar 17, 2023 | 435.00 | 435.04 | 427.90 | 429.16 | 0 | -7.15(-1.64%) |
Mar 16, 2023 | 425.52 | 438.32 | 422.81 | 436.31 | 0 | +8.89(+2.08%) |
Mar 15, 2023 | 428.74 | 434.30 | 421.19 | 427.42 | 0 | -6.40(-1.48%) |
Mar 14, 2023 | 435.65 | 439.41 | 429.57 | 433.82 | 0 | +5.65(+1.32%) |
Mar 13, 2023 | 421.43 | 432.95 | 421.25 | 428.17 | 0 | +0.21(+0.05%) |
Mar 10, 2023 | 438.02 | 439.32 | 423.11 | 427.96 | 0 | -8.95(-2.05%) |
Mar 09, 2023 | 443.27 | 447.42 | 436.76 | 436.91 | 0 | -5.51(-1.25%) |
Mar 08, 2023 | 438.29 | 442.62 | 436.19 | 442.42 | 0 | +6.16(+1.41%) |
Mar 07, 2023 | 442.38 | 443.37 | 436.17 | 436.26 | 0 | -4.86(-1.10%) |
Mar 06, 2023 | 446.18 | 449.01 | 440.15 | 441.12 | 0 | -5.82(-1.30%) |
Mar 03, 2023 | 444.38 | 448.29 | 440.55 | 446.94 | 0 | +7.21(+1.64%) |
Mar 02, 2023 | 433.66 | 440.83 | 432.58 | 439.73 | 0 | +1.44(+0.33%) |
Mar 01, 2023 | 439.50 | 443.95 | 437.97 | 438.29 | 0 | -3.10(-0.70%) |
Feb 28, 2023 | 438.45 | 444.20 | 438.38 | 441.39 | 0 | +1.97(+0.45%) |
Feb 27, 2023 | 444.24 | 444.79 | 437.81 | 439.42 | 0 | +0.50(+0.11%) |
Feb 24, 2023 | 434.32 | 440.19 | 433.54 | 438.92 | 0 | -3.54(-0.80%) |
Feb 23, 2023 | 439.98 | 443.20 | 435.67 | 442.46 | 0 | +4.74(+1.08%) |
Feb 22, 2023 | 437.57 | 441.12 | 435.65 | 437.72 | 0 | +2.45(+0.56%) |
Feb 21, 2023 | 444.29 | 446.22 | 434.64 | 435.27 | 0 | -16.47(-3.65%) |
Feb 17, 2023 | 451.74 | 0 | -6.47(-1.41%) | |||
Feb 16, 2023 | 459.32 | 461.83 | 454.40 | 458.21 | 0 | -8.61(-1.84%) |
Feb 15, 2023 | 458.67 | 469.47 | 458.65 | 466.82 | 0 | +4.13(+0.89%) |
Feb 14, 2023 | 462.63 | 466.72 | 459.03 | 462.69 | 0 | -4.47(-0.96%) |
Feb 13, 2023 | 458.41 | 467.20 | 457.15 | 467.16 | 0 | +9.56(+2.09%) |
Feb 10, 2023 | 453.94 | 459.99 | 453.85 | 457.60 | 0 | +1.43(+0.31%) |
Feb 09, 2023 | 461.27 | 463.96 | 455.14 | 456.17 | 0 | -0.76(-0.17%) |
Feb 08, 2023 | 461.14 | 462.07 | 455.42 | 456.93 | 0 | -7.58(-1.63%) |
Feb 07, 2023 | 457.69 | 465.83 | 455.90 | 464.51 | 0 | +3.56(+0.77%) |
Feb 06, 2023 | 463.14 | 463.51 | 459.27 | 460.95 | 0 | -8.68(-1.85%) |
Feb 03, 2023 | 471.36 | 476.31 | 467.67 | 469.63 | 0 | -10.93(-2.27%) |
Feb 02, 2023 | 470.52 | 484.03 | 470.40 | 480.56 | 0 | +15.35(+3.30%) |