Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 478.14 | 490.89 | 477.81 | 483.58 | 81,206 | +6.93(+1.45%) |
Apr 27, 2023 | 482.75 | 484.65 | 472.27 | 476.65 | 151,477 | -5.67(-1.18%) |
Apr 26, 2023 | 487.41 | 491.25 | 481.30 | 482.32 | 63,007 | -12.84(-2.59%) |
Apr 25, 2023 | 508.77 | 508.77 | 485.39 | 495.16 | 81,649 | -19.63(-3.81%) |
Apr 24, 2023 | 507.26 | 519.96 | 507.26 | 514.79 | 62,050 | +5.24(+1.03%) |
Apr 21, 2023 | 509.86 | 511.14 | 504.43 | 509.55 | 73,796 | -0.89(-0.17%) |
Apr 20, 2023 | 509.51 | 512.77 | 497.86 | 510.45 | 103,959 | -5.83(-1.13%) |
Apr 19, 2023 | 524.93 | 524.93 | 514.38 | 516.28 | 80,106 | -12.69(-2.40%) |
Apr 18, 2023 | 534.86 | 534.86 | 525.17 | 528.97 | 104,148 | -12.75(-2.35%) |
Apr 17, 2023 | 556.28 | 556.28 | 540.14 | 541.72 | 65,323 | -19.39(-3.46%) |
Apr 14, 2023 | 565.58 | 567.15 | 555.13 | 561.11 | 73,298 | -4.32(-0.76%) |
Apr 13, 2023 | 564.21 | 571.03 | 559.79 | 565.43 | 77,124 | -2.67(-0.47%) |
Apr 12, 2023 | 588.82 | 601.40 | 565.76 | 568.10 | 155,993 | -22.35(-3.78%) |
Apr 11, 2023 | 589.00 | 590.44 | 576.17 | 590.44 | 100,869 | +13.84(+2.40%) |
Apr 10, 2023 | 569.37 | 577.18 | 566.41 | 576.60 | 132,892 | +9.61(+1.69%) |
Apr 06, 2023 | 580.12 | 580.12 | 565.86 | 567.00 | 110,302 | -10.62(-1.84%) |
Apr 05, 2023 | 563.83 | 577.61 | 561.09 | 577.61 | 214,289 | +9.40(+1.65%) |
Apr 04, 2023 | 587.86 | 587.86 | 563.91 | 568.22 | 200,269 | -19.25(-3.28%) |
Apr 03, 2023 | 573.04 | 591.59 | 573.04 | 587.47 | 210,014 | +30.78(+5.53%) |
Mar 31, 2023 | 559.15 | 560.57 | 545.13 | 556.68 | 212,541 | +2.02(+0.36%) |
Mar 30, 2023 | 558.75 | 559.62 | 552.11 | 554.66 | 102,831 | +0.91(+0.16%) |
Mar 29, 2023 | 561.29 | 561.29 | 553.75 | 553.75 | 112,713 | -1.89(-0.34%) |
Mar 28, 2023 | 542.63 | 555.98 | 542.63 | 555.64 | 132,156 | +7.79(+1.42%) |
Mar 27, 2023 | 547.33 | 555.68 | 541.62 | 547.85 | 172,573 | +7.43(+1.37%) |
Mar 24, 2023 | 526.84 | 540.78 | 520.34 | 540.42 | 196,670 | +3.75(+0.70%) |
Mar 23, 2023 | 540.68 | 547.99 | 528.89 | 536.67 | 122,644 | -2.03(-0.38%) |
Mar 22, 2023 | 559.45 | 559.45 | 538.70 | 538.70 | 129,333 | -19.78(-3.54%) |
Mar 21, 2023 | 559.55 | 561.51 | 542.79 | 558.48 | 188,218 | +8.58(+1.56%) |
Mar 20, 2023 | 535.47 | 560.33 | 535.47 | 549.89 | 302,988 | +15.38(+2.88%) |
Mar 17, 2023 | 551.05 | 551.05 | 528.28 | 534.52 | 601,276 | -8.53(-1.57%) |
Mar 16, 2023 | 507.83 | 544.03 | 506.30 | 543.05 | 240,240 | +21.45(+4.11%) |
Mar 15, 2023 | 522.08 | 530.18 | 503.72 | 521.60 | 255,809 | -18.26(-3.38%) |
Mar 14, 2023 | 556.35 | 563.64 | 532.60 | 539.87 | 173,856 | -9.25(-1.69%) |
Mar 13, 2023 | 545.85 | 563.19 | 544.97 | 549.12 | 112,884 | -8.54(-1.53%) |
Mar 10, 2023 | 572.41 | 575.98 | 553.19 | 557.66 | 137,840 | -14.74(-2.58%) |
Mar 09, 2023 | 591.21 | 591.69 | 568.04 | 572.40 | 120,648 | -8.44(-1.45%) |
Mar 08, 2023 | 578.78 | 585.57 | 577.49 | 580.84 | 201,259 | -1.17(-0.20%) |
Mar 07, 2023 | 587.02 | 587.28 | 574.38 | 582.01 | 240,711 | -13.92(-2.34%) |
Mar 06, 2023 | 586.97 | 596.73 | 586.97 | 595.93 | 134,402 | +1.67(+0.28%) |
Mar 03, 2023 | 587.61 | 595.29 | 586.27 | 594.26 | 125,276 | +1.29(+0.22%) |
Mar 02, 2023 | 586.35 | 599.73 | 580.51 | 592.97 | 137,050 | +5.77(+0.98%) |
Mar 01, 2023 | 585.94 | 595.11 | 584.15 | 587.20 | 131,516 | +4.95(+0.85%) |
Feb 28, 2023 | 585.19 | 591.36 | 579.95 | 582.25 | 226,521 | +0.21(+0.04%) |
Feb 27, 2023 | 582.58 | 594.96 | 579.69 | 582.04 | 130,987 | +4.21(+0.73%) |
Feb 24, 2023 | 571.15 | 584.30 | 569.57 | 577.83 | 201,318 | -0.84(-0.14%) |
Feb 23, 2023 | 577.28 | 591.09 | 565.21 | 578.67 | 161,164 | -6.41(-1.10%) |
Feb 22, 2023 | 588.72 | 588.72 | 576.00 | 585.08 | 117,862 | -3.64(-0.62%) |
Feb 21, 2023 | 581.37 | 597.52 | 578.91 | 588.72 | 183,523 | +1.71(+0.29%) |
Feb 17, 2023 | 604.99 | 604.99 | 577.33 | 587.01 | 167,187 | -26.09(-4.26%) |
Feb 16, 2023 | 620.81 | 631.21 | 613.10 | 613.10 | 97,661 | -7.65(-1.23%) |
Feb 15, 2023 | 618.16 | 621.41 | 600.18 | 620.75 | 125,869 | -10.03(-1.59%) |
Feb 14, 2023 | 619.73 | 635.16 | 614.45 | 630.77 | 127,538 | +9.47(+1.52%) |
Feb 13, 2023 | 629.28 | 629.28 | 611.12 | 621.30 | 63,512 | -7.91(-1.26%) |
Feb 10, 2023 | 619.03 | 638.78 | 617.15 | 629.21 | 188,562 | +15.43(+2.51%) |
Feb 09, 2023 | 618.17 | 634.16 | 610.14 | 613.77 | 85,183 | -7.21(-1.16%) |
Feb 08, 2023 | 642.55 | 643.47 | 613.30 | 620.98 | 150,081 | -29.73(-4.57%) |
Feb 07, 2023 | 634.79 | 652.78 | 615.78 | 650.71 | 95,560 | +24.58(+3.93%) |
Feb 06, 2023 | 654.53 | 654.53 | 601.62 | 626.13 | 144,578 | -31.06(-4.73%) |
Feb 03, 2023 | 633.33 | 657.24 | 633.33 | 657.19 | 238,405 | +24.68(+3.90%) |
Feb 02, 2023 | 641.69 | 641.69 | 613.16 | 632.51 | 212,698 | -5.49(-0.86%) |