Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 423.24 | 425.65 | 413.00 | 420.95 | 532,870 | -8.14(-1.90%) |
Apr 27, 2023 | 422.40 | 429.52 | 413.94 | 429.09 | 442,226 | +13.46(+3.24%) |
Apr 26, 2023 | 410.00 | 423.58 | 408.73 | 415.63 | 521,367 | +13.78(+3.43%) |
Apr 25, 2023 | 408.55 | 408.55 | 399.49 | 401.85 | 487,958 | -10.83(-2.62%) |
Apr 24, 2023 | 424.33 | 427.45 | 408.05 | 412.68 | 442,246 | -11.17(-2.64%) |
Apr 21, 2023 | 418.49 | 424.43 | 416.02 | 423.85 | 506,038 | +6.78(+1.63%) |
Apr 20, 2023 | 415.62 | 422.49 | 414.59 | 417.07 | 285,928 | -2.20(-0.52%) |
Apr 19, 2023 | 409.85 | 424.61 | 409.46 | 419.27 | 351,481 | +4.52(+1.09%) |
Apr 18, 2023 | 421.00 | 423.06 | 412.76 | 414.75 | 410,373 | -2.32(-0.56%) |
Apr 17, 2023 | 417.05 | 424.12 | 416.45 | 417.07 | 429,261 | +0.87(+0.21%) |
Apr 14, 2023 | 416.80 | 423.27 | 409.05 | 416.20 | 480,635 | -6.80(-1.61%) |
Apr 13, 2023 | 417.42 | 426.79 | 416.25 | 423.00 | 499,676 | +9.34(+2.26%) |
Apr 12, 2023 | 417.37 | 422.39 | 411.22 | 413.66 | 530,223 | +4.81(+1.18%) |
Apr 11, 2023 | 403.50 | 413.55 | 402.67 | 408.85 | 351,104 | +1.14(+0.28%) |
Apr 10, 2023 | 400.43 | 410.55 | 394.26 | 407.71 | 345,601 | +0.14(+0.03%) |
Apr 06, 2023 | 401.21 | 408.52 | 390.22 | 407.57 | 823,684 | +2.32(+0.57%) |
Apr 05, 2023 | 416.52 | 416.68 | 399.67 | 405.25 | 937,498 | -14.08(-3.36%) |
Apr 04, 2023 | 424.71 | 428.33 | 417.32 | 419.33 | 715,673 | -0.77(-0.18%) |
Apr 03, 2023 | 423.34 | 426.07 | 414.54 | 420.10 | 430,794 | -8.65(-2.02%) |
Mar 31, 2023 | 418.69 | 431.60 | 417.98 | 428.75 | 636,568 | +11.78(+2.83%) |
Mar 30, 2023 | 415.69 | 421.65 | 414.12 | 416.97 | 439,368 | +5.29(+1.28%) |
Mar 29, 2023 | 407.21 | 414.31 | 404.54 | 411.68 | 529,174 | +8.44(+2.09%) |
Mar 28, 2023 | 399.61 | 404.54 | 397.74 | 403.24 | 474,916 | +3.08(+0.77%) |
Mar 27, 2023 | 396.93 | 402.59 | 392.49 | 400.16 | 304,361 | +4.39(+1.11%) |
Mar 24, 2023 | 396.22 | 397.73 | 387.42 | 395.77 | 493,710 | -1.44(-0.36%) |
Mar 23, 2023 | 395.59 | 405.45 | 389.48 | 397.21 | 598,249 | +10.00(+2.58%) |
Mar 22, 2023 | 401.79 | 402.00 | 387.09 | 387.21 | 468,704 | -14.09(-3.51%) |
Mar 21, 2023 | 392.85 | 403.15 | 391.66 | 401.30 | 431,532 | +11.55(+2.96%) |
Mar 20, 2023 | 395.89 | 396.00 | 380.49 | 389.75 | 795,408 | -7.73(-1.94%) |
Mar 17, 2023 | 397.27 | 403.59 | 393.02 | 397.48 | 405,297 | -1.64(-0.41%) |
Mar 16, 2023 | 392.48 | 404.55 | 390.63 | 399.12 | 714,574 | +8.04(+2.06%) |
Mar 15, 2023 | 389.22 | 394.56 | 381.31 | 391.08 | 516,226 | -1.77(-0.45%) |
Mar 14, 2023 | 383.95 | 395.54 | 383.95 | 392.85 | 705,782 | +13.45(+3.55%) |
Mar 13, 2023 | 366.49 | 385.31 | 356.07 | 379.40 | 655,368 | +9.70(+2.62%) |
Mar 10, 2023 | 388.80 | 390.36 | 367.36 | 369.70 | 1,057,858 | -23.23(-5.91%) |
Mar 09, 2023 | 400.93 | 410.00 | 392.76 | 392.93 | 593,651 | -10.51(-2.61%) |
Mar 08, 2023 | 401.64 | 405.73 | 398.10 | 403.44 | 496,726 | +0.70(+0.17%) |
Mar 07, 2023 | 401.00 | 410.00 | 398.00 | 402.74 | 468,709 | +1.88(+0.47%) |
Mar 06, 2023 | 407.97 | 414.00 | 399.12 | 400.86 | 508,735 | -7.56(-1.85%) |
Mar 03, 2023 | 395.95 | 408.94 | 395.95 | 408.42 | 768,548 | +12.34(+3.12%) |
Mar 02, 2023 | 379.80 | 397.00 | 377.20 | 396.08 | 650,308 | +12.95(+3.38%) |
Mar 01, 2023 | 388.40 | 391.28 | 382.52 | 383.13 | 384,944 | -3.73(-0.96%) |
Feb 28, 2023 | 388.50 | 397.78 | 386.85 | 386.86 | 712,588 | -1.72(-0.44%) |
Feb 27, 2023 | 390.86 | 395.12 | 386.32 | 388.58 | 483,410 | +2.45(+0.63%) |
Feb 24, 2023 | 382.12 | 390.00 | 380.75 | 386.13 | 616,162 | -6.96(-1.77%) |
Feb 23, 2023 | 388.11 | 395.01 | 384.72 | 393.09 | 600,372 | +7.22(+1.87%) |
Feb 22, 2023 | 386.00 | 398.75 | 382.86 | 385.87 | 809,864 | -0.13(-0.03%) |
Feb 21, 2023 | 399.72 | 408.45 | 385.20 | 386.00 | 1,118,964 | -18.65(-4.61%) |
Feb 17, 2023 | 415.68 | 418.39 | 394.45 | 404.65 | 2,558,584 | +42.72(+11.80%) |
Feb 16, 2023 | 358.75 | 373.99 | 357.05 | 361.93 | 1,643,937 | -5.54(-1.51%) |
Feb 15, 2023 | 365.03 | 370.80 | 359.74 | 367.47 | 1,339,248 | +3.55(+0.98%) |
Feb 14, 2023 | 349.38 | 368.42 | 347.98 | 363.92 | 651,016 | +9.89(+2.79%) |
Feb 13, 2023 | 348.73 | 357.24 | 342.32 | 354.03 | 476,950 | +8.58(+2.48%) |
Feb 10, 2023 | 355.34 | 355.34 | 343.38 | 345.45 | 555,624 | -13.20(-3.68%) |
Feb 09, 2023 | 368.95 | 371.02 | 354.81 | 358.65 | 524,003 | -3.52(-0.97%) |
Feb 08, 2023 | 366.86 | 375.45 | 360.85 | 362.17 | 410,435 | -7.23(-1.96%) |
Feb 07, 2023 | 359.17 | 369.81 | 352.39 | 369.40 | 496,511 | +9.47(+2.63%) |
Feb 06, 2023 | 358.30 | 369.62 | 356.69 | 359.93 | 779,645 | -5.83(-1.59%) |
Feb 03, 2023 | 381.14 | 384.75 | 362.80 | 365.76 | 1,239,667 | -32.20(-8.09%) |
Feb 02, 2023 | 385.00 | 399.55 | 377.31 | 397.96 | 1,215,472 | +29.29(+7.94%) |