Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 478.15 | 490.90 | 477.81 | 483.59 | 81,205 | +6.93(+1.45%) |
Apr 27, 2023 | 482.76 | 484.66 | 472.27 | 476.66 | 151,475 | -5.67(-1.18%) |
Apr 26, 2023 | 487.42 | 491.25 | 481.30 | 482.33 | 63,006 | -12.84(-2.59%) |
Apr 25, 2023 | 508.78 | 508.78 | 485.39 | 495.17 | 81,648 | -19.63(-3.81%) |
Apr 24, 2023 | 507.26 | 519.97 | 507.26 | 514.80 | 62,050 | +5.24(+1.03%) |
Apr 21, 2023 | 509.87 | 511.15 | 504.43 | 509.56 | 73,795 | -0.89(-0.18%) |
Apr 20, 2023 | 509.51 | 512.78 | 497.86 | 510.45 | 103,957 | -5.83(-1.13%) |
Apr 19, 2023 | 524.94 | 524.94 | 514.38 | 516.28 | 80,105 | -12.70(-2.40%) |
Apr 18, 2023 | 534.87 | 534.87 | 525.17 | 528.98 | 104,147 | -12.75(-2.35%) |
Apr 17, 2023 | 556.29 | 556.29 | 540.15 | 541.73 | 65,322 | -19.39(-3.46%) |
Apr 14, 2023 | 565.59 | 567.15 | 555.13 | 561.11 | 73,297 | -4.32(-0.76%) |
Apr 13, 2023 | 564.22 | 571.03 | 559.80 | 565.44 | 77,123 | -2.67(-0.47%) |
Apr 12, 2023 | 588.83 | 601.41 | 565.77 | 568.10 | 155,991 | -22.35(-3.78%) |
Apr 11, 2023 | 589.01 | 590.45 | 576.18 | 590.45 | 100,868 | +13.84(+2.40%) |
Apr 10, 2023 | 569.38 | 577.19 | 566.42 | 576.61 | 132,891 | +9.61(+1.69%) |
Apr 06, 2023 | 580.13 | 580.13 | 565.86 | 567.00 | 110,301 | -10.62(-1.84%) |
Apr 05, 2023 | 563.83 | 577.62 | 561.10 | 577.62 | 214,286 | +9.40(+1.65%) |
Apr 04, 2023 | 587.87 | 587.87 | 563.92 | 568.22 | 200,267 | -19.25(-3.28%) |
Apr 03, 2023 | 573.05 | 591.60 | 573.05 | 587.48 | 210,011 | +30.79(+5.53%) |
Mar 31, 2023 | 559.16 | 560.58 | 545.14 | 556.69 | 212,538 | +2.02(+0.36%) |
Mar 30, 2023 | 558.76 | 559.63 | 552.12 | 554.67 | 102,830 | +0.91(+0.16%) |
Mar 29, 2023 | 561.30 | 561.30 | 553.75 | 553.75 | 112,711 | -1.89(-0.34%) |
Mar 28, 2023 | 542.63 | 555.99 | 542.63 | 555.65 | 132,154 | +7.80(+1.42%) |
Mar 27, 2023 | 547.34 | 555.69 | 541.63 | 547.85 | 172,571 | +7.43(+1.37%) |
Mar 24, 2023 | 526.85 | 540.79 | 520.35 | 540.43 | 196,667 | +3.75(+0.70%) |
Mar 23, 2023 | 540.69 | 548.00 | 528.90 | 536.67 | 122,642 | -2.03(-0.38%) |
Mar 22, 2023 | 559.46 | 559.46 | 538.70 | 538.71 | 129,331 | -19.78(-3.54%) |
Mar 21, 2023 | 559.56 | 561.52 | 542.80 | 558.48 | 188,215 | +8.58(+1.56%) |
Mar 20, 2023 | 535.48 | 560.34 | 535.48 | 549.90 | 302,984 | +15.38(+2.88%) |
Mar 17, 2023 | 551.06 | 551.06 | 528.29 | 534.53 | 601,268 | -8.53(-1.57%) |
Mar 16, 2023 | 507.84 | 544.04 | 506.30 | 543.05 | 240,237 | +21.45(+4.11%) |
Mar 15, 2023 | 522.08 | 530.19 | 503.73 | 521.61 | 255,805 | -18.26(-3.38%) |
Mar 14, 2023 | 556.36 | 563.65 | 532.61 | 539.87 | 173,854 | -9.25(-1.69%) |
Mar 13, 2023 | 545.85 | 563.20 | 544.98 | 549.13 | 112,883 | -8.54(-1.53%) |
Mar 10, 2023 | 572.41 | 575.99 | 553.20 | 557.67 | 137,838 | -14.74(-2.58%) |
Mar 09, 2023 | 591.22 | 591.70 | 568.04 | 572.41 | 120,647 | -8.44(-1.45%) |
Mar 08, 2023 | 578.79 | 585.58 | 577.50 | 580.85 | 201,257 | -1.17(-0.20%) |
Mar 07, 2023 | 587.03 | 587.29 | 574.39 | 582.02 | 240,707 | -13.92(-2.34%) |
Mar 06, 2023 | 586.98 | 596.74 | 586.98 | 595.94 | 134,401 | +1.67(+0.28%) |
Mar 03, 2023 | 587.62 | 595.30 | 586.28 | 594.27 | 125,274 | +1.29(+0.22%) |
Mar 02, 2023 | 586.36 | 599.74 | 580.52 | 592.97 | 137,048 | +5.77(+0.98%) |
Mar 01, 2023 | 585.95 | 595.12 | 584.16 | 587.21 | 131,514 | +4.95(+0.85%) |
Feb 28, 2023 | 585.20 | 591.37 | 579.96 | 582.25 | 226,517 | +0.21(+0.04%) |
Feb 27, 2023 | 582.59 | 594.97 | 579.70 | 582.04 | 130,985 | +4.21(+0.73%) |
Feb 24, 2023 | 571.15 | 584.30 | 569.58 | 577.84 | 201,315 | -0.84(-0.14%) |
Feb 23, 2023 | 577.28 | 591.10 | 565.22 | 578.67 | 161,162 | -6.41(-1.10%) |
Feb 22, 2023 | 588.73 | 588.73 | 576.01 | 585.09 | 117,860 | -3.64(-0.62%) |
Feb 21, 2023 | 581.38 | 597.53 | 578.92 | 588.73 | 183,521 | +1.71(+0.29%) |
Feb 17, 2023 | 605.00 | 605.00 | 577.34 | 587.01 | 167,185 | -26.09(-4.26%) |
Feb 16, 2023 | 620.82 | 631.22 | 613.11 | 613.11 | 97,660 | -7.65(-1.23%) |
Feb 15, 2023 | 618.16 | 621.42 | 600.19 | 620.76 | 125,867 | -10.02(-1.59%) |
Feb 14, 2023 | 619.74 | 635.17 | 614.45 | 630.78 | 127,537 | +9.47(+1.52%) |
Feb 13, 2023 | 629.29 | 629.29 | 611.13 | 621.31 | 63,511 | -7.90(-1.26%) |
Feb 10, 2023 | 619.03 | 638.79 | 617.16 | 629.22 | 188,560 | +15.43(+2.51%) |
Feb 09, 2023 | 618.17 | 634.17 | 610.15 | 613.78 | 85,182 | -7.21(-1.16%) |
Feb 08, 2023 | 642.55 | 643.48 | 613.31 | 620.99 | 150,079 | -29.73(-4.57%) |
Feb 07, 2023 | 634.80 | 652.79 | 615.79 | 650.72 | 95,559 | +24.58(+3.93%) |
Feb 06, 2023 | 654.54 | 654.54 | 601.62 | 626.14 | 144,576 | -31.06(-4.73%) |
Feb 03, 2023 | 633.34 | 657.24 | 633.34 | 657.20 | 238,402 | +24.68(+3.90%) |
Feb 02, 2023 | 641.70 | 641.70 | 613.16 | 632.52 | 212,695 | -5.49(-0.86%) |