Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 449.07 | 450.37 | 446.73 | 448.72 | 1,076,745 | -0.53(-0.12%) |
Apr 27, 2023 | 446.20 | 450.53 | 445.53 | 449.25 | 1,543,741 | +3.26(+0.73%) |
Apr 26, 2023 | 457.89 | 457.89 | 444.03 | 445.98 | 1,661,448 | -13.49(-2.94%) |
Apr 25, 2023 | 464.42 | 464.63 | 459.45 | 459.47 | 868,641 | -5.16(-1.11%) |
Apr 24, 2023 | 466.05 | 467.15 | 462.50 | 464.63 | 988,769 | -1.57(-0.34%) |
Apr 21, 2023 | 474.60 | 474.64 | 464.33 | 466.20 | 1,431,197 | -7.78(-1.64%) |
Apr 20, 2023 | 479.03 | 479.03 | 472.49 | 473.98 | 869,395 | -4.41(-0.92%) |
Apr 19, 2023 | 485.00 | 486.28 | 477.15 | 478.39 | 995,769 | -6.04(-1.25%) |
Apr 18, 2023 | 482.10 | 490.89 | 481.13 | 484.43 | 2,651,524 | +11.37(+2.40%) |
Apr 17, 2023 | 470.09 | 475.58 | 470.09 | 473.05 | 1,332,018 | +1.59(+0.34%) |
Apr 14, 2023 | 473.34 | 474.85 | 468.68 | 471.46 | 872,786 | -4.01(-0.84%) |
Apr 13, 2023 | 470.33 | 476.79 | 469.52 | 475.47 | 941,403 | +3.90(+0.83%) |
Apr 12, 2023 | 466.44 | 474.61 | 465.37 | 471.57 | 1,143,620 | +0.25(+0.05%) |
Apr 11, 2023 | 479.56 | 479.92 | 470.51 | 471.31 | 1,266,847 | -8.61(-1.79%) |
Apr 10, 2023 | 475.11 | 481.53 | 475.11 | 479.92 | 1,060,405 | +6.36(+1.34%) |
Apr 06, 2023 | 474.82 | 480.14 | 472.44 | 473.57 | 1,131,843 | +0.17(+0.04%) |
Apr 05, 2023 | 471.47 | 477.10 | 470.53 | 473.39 | 1,351,576 | +1.40(+0.30%) |
Apr 04, 2023 | 469.14 | 474.01 | 468.33 | 471.99 | 1,119,051 | +1.85(+0.39%) |
Apr 03, 2023 | 456.98 | 471.37 | 456.74 | 470.14 | 1,715,775 | +13.42(+2.94%) |
Mar 31, 2023 | 458.13 | 459.25 | 455.07 | 456.72 | 1,473,628 | -0.44(-0.10%) |
Mar 30, 2023 | 458.46 | 459.68 | 455.75 | 457.15 | 983,703 | -0.98(-0.21%) |
Mar 29, 2023 | 455.30 | 458.23 | 454.74 | 458.13 | 1,186,681 | +2.66(+0.58%) |
Mar 28, 2023 | 457.94 | 459.50 | 455.20 | 455.47 | 1,113,855 | -1.88(-0.41%) |
Mar 27, 2023 | 460.95 | 461.38 | 456.41 | 457.35 | 1,317,661 | -1.11(-0.24%) |
Mar 24, 2023 | 452.05 | 459.56 | 451.32 | 458.46 | 1,165,551 | +6.41(+1.42%) |
Mar 23, 2023 | 452.75 | 455.00 | 450.70 | 452.05 | 1,209,470 | -0.97(-0.21%) |
Mar 22, 2023 | 459.33 | 460.62 | 452.46 | 453.02 | 1,306,108 | -5.66(-1.23%) |
Mar 21, 2023 | 462.65 | 463.02 | 455.33 | 458.68 | 1,106,539 | -0.91(-0.20%) |
Mar 20, 2023 | 452.36 | 461.58 | 449.45 | 459.59 | 1,568,598 | +9.50(+2.11%) |
Mar 17, 2023 | 458.06 | 458.83 | 447.60 | 450.09 | 6,753,973 | -7.12(-1.56%) |
Mar 16, 2023 | 454.99 | 461.86 | 451.90 | 457.21 | 1,690,391 | -0.07(-0.01%) |
Mar 15, 2023 | 458.91 | 458.91 | 448.83 | 457.28 | 2,353,111 | -5.37(-1.16%) |
Mar 14, 2023 | 464.02 | 464.97 | 458.78 | 462.65 | 1,823,159 | +1.49(+0.32%) |
Mar 13, 2023 | 455.89 | 462.68 | 454.85 | 461.16 | 1,760,804 | +1.77(+0.38%) |
Mar 10, 2023 | 459.60 | 465.96 | 458.35 | 459.39 | 1,381,867 | -0.34(-0.07%) |
Mar 09, 2023 | 466.64 | 466.64 | 458.53 | 459.73 | 1,071,289 | -3.53(-0.76%) |
Mar 08, 2023 | 464.75 | 471.12 | 460.56 | 463.26 | 1,296,942 | +0.81(+0.18%) |
Mar 07, 2023 | 465.19 | 468.66 | 461.81 | 462.45 | 1,175,483 | -1.46(-0.31%) |
Mar 06, 2023 | 460.67 | 465.48 | 460.67 | 463.90 | 936,906 | +2.20(+0.48%) |
Mar 03, 2023 | 462.68 | 463.29 | 460.24 | 461.70 | 1,097,728 | -0.41(-0.09%) |
Mar 02, 2023 | 456.96 | 462.94 | 456.95 | 462.11 | 865,027 | +3.85(+0.84%) |
Mar 01, 2023 | 457.24 | 461.05 | 455.32 | 458.26 | 991,270 | +0.07(+0.01%) |
Feb 28, 2023 | 460.88 | 462.32 | 455.84 | 458.19 | 1,196,089 | -2.15(-0.47%) |
Feb 27, 2023 | 461.35 | 464.77 | 458.14 | 460.35 | 1,196,749 | -0.87(-0.19%) |
Feb 24, 2023 | 460.32 | 462.57 | 458.25 | 461.22 | 1,051,500 | +1.27(+0.28%) |
Feb 23, 2023 | 460.84 | 463.81 | 456.55 | 459.95 | 955,020 | -0.43(-0.09%) |
Feb 22, 2023 | 459.70 | 462.44 | 458.41 | 460.39 | 937,698 | +0.33(+0.07%) |
Feb 21, 2023 | 461.33 | 463.14 | 456.23 | 460.06 | 1,435,054 | +3.42(+0.75%) |
Feb 17, 2023 | 452.96 | 456.67 | 452.04 | 456.64 | 1,233,444 | +4.20(+0.93%) |
Feb 16, 2023 | 457.96 | 458.51 | 447.49 | 452.44 | 2,019,667 | -8.89(-1.93%) |
Feb 15, 2023 | 461.64 | 464.92 | 458.34 | 461.33 | 965,677 | -1.03(-0.22%) |
Feb 14, 2023 | 463.19 | 465.64 | 460.52 | 462.36 | 912,030 | -0.37(-0.08%) |
Feb 13, 2023 | 465.82 | 469.96 | 460.94 | 462.73 | 1,252,312 | +1.09(+0.24%) |
Feb 10, 2023 | 453.52 | 462.62 | 453.52 | 461.64 | 1,496,017 | +10.31(+2.28%) |
Feb 09, 2023 | 453.57 | 455.40 | 449.50 | 451.32 | 832,221 | +0.42(+0.09%) |
Feb 08, 2023 | 446.41 | 452.56 | 446.41 | 450.90 | 900,959 | +1.27(+0.28%) |
Feb 07, 2023 | 453.69 | 454.11 | 444.66 | 449.63 | 1,389,943 | -0.74(-0.16%) |
Feb 06, 2023 | 445.07 | 451.02 | 444.28 | 450.37 | 1,451,175 | +9.62(+2.18%) |
Feb 03, 2023 | 440.94 | 444.13 | 436.78 | 440.75 | 1,357,263 | +1.81(+0.41%) |
Feb 02, 2023 | 440.07 | 442.05 | 435.80 | 438.94 | 2,191,578 | -4.86(-1.09%) |