Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 607.07 | 614.63 | 602.64 | 614.35 | 1,650,307 | +7.93(+1.31%) |
Apr 27, 2023 | 604.24 | 608.07 | 591.53 | 606.42 | 1,860,999 | +2.18(+0.36%) |
Apr 26, 2023 | 607.95 | 611.04 | 601.61 | 604.24 | 1,807,288 | -5.71(-0.94%) |
Apr 25, 2023 | 621.70 | 623.66 | 609.68 | 609.95 | 2,413,403 | -12.29(-1.97%) |
Apr 24, 2023 | 621.35 | 626.46 | 619.53 | 622.24 | 1,258,065 | +1.61(+0.26%) |
Apr 21, 2023 | 618.37 | 621.51 | 609.93 | 620.63 | 1,509,997 | -0.12(-0.02%) |
Apr 20, 2023 | 615.68 | 630.27 | 614.98 | 620.75 | 2,063,497 | -1.45(-0.23%) |
Apr 19, 2023 | 614.63 | 624.44 | 613.42 | 622.20 | 1,943,735 | +2.14(+0.34%) |
Apr 18, 2023 | 619.37 | 623.18 | 614.97 | 620.06 | 1,713,857 | +4.86(+0.79%) |
Apr 17, 2023 | 606.61 | 616.15 | 605.83 | 615.19 | 1,346,200 | +7.67(+1.26%) |
Apr 14, 2023 | 608.45 | 615.85 | 603.28 | 607.53 | 1,781,305 | -4.61(-0.75%) |
Apr 13, 2023 | 607.07 | 614.35 | 605.14 | 612.13 | 1,759,778 | +7.36(+1.22%) |
Apr 12, 2023 | 615.17 | 615.35 | 604.31 | 604.78 | 1,439,087 | -4.74(-0.78%) |
Apr 11, 2023 | 618.55 | 618.65 | 608.78 | 609.52 | 1,684,316 | -5.72(-0.93%) |
Apr 10, 2023 | 606.07 | 615.69 | 604.50 | 615.23 | 1,570,477 | +4.67(+0.76%) |
Apr 06, 2023 | 612.06 | 616.21 | 606.97 | 610.57 | 1,477,977 | -6.25(-1.01%) |
Apr 05, 2023 | 618.90 | 619.45 | 613.57 | 616.81 | 1,724,255 | -5.30(-0.85%) |
Apr 04, 2023 | 630.68 | 631.74 | 619.74 | 622.11 | 1,369,530 | -7.90(-1.25%) |
Apr 03, 2023 | 626.61 | 631.41 | 624.10 | 630.01 | 1,599,258 | +0.91(+0.14%) |
Mar 31, 2023 | 618.31 | 629.76 | 613.77 | 629.10 | 2,254,854 | +7.64(+1.23%) |
Mar 30, 2023 | 620.46 | 623.72 | 617.10 | 621.46 | 2,194,280 | +8.09(+1.32%) |
Mar 29, 2023 | 620.51 | 621.72 | 612.53 | 613.37 | 2,691,568 | +0.78(+0.13%) |
Mar 28, 2023 | 613.11 | 614.38 | 606.86 | 612.59 | 1,268,469 | -2.10(-0.34%) |
Mar 27, 2023 | 626.61 | 626.71 | 613.85 | 614.68 | 1,501,733 | -9.15(-1.47%) |
Mar 24, 2023 | 625.66 | 626.90 | 616.36 | 623.83 | 1,756,987 | -3.00(-0.48%) |
Mar 23, 2023 | 626.51 | 635.61 | 619.28 | 626.83 | 2,770,161 | +8.15(+1.32%) |
Mar 22, 2023 | 624.55 | 635.92 | 618.44 | 618.68 | 2,630,691 | -5.67(-0.91%) |
Mar 21, 2023 | 630.62 | 634.05 | 622.03 | 624.35 | 2,549,420 | -2.36(-0.38%) |
Mar 20, 2023 | 616.04 | 627.72 | 614.92 | 626.72 | 2,654,632 | +12.40(+2.02%) |
Mar 17, 2023 | 619.70 | 622.69 | 610.53 | 614.31 | 8,145,316 | -5.38(-0.87%) |
Mar 16, 2023 | 605.43 | 620.25 | 601.50 | 619.70 | 3,257,841 | +10.18(+1.67%) |
Mar 15, 2023 | 611.10 | 613.44 | 599.93 | 609.51 | 2,357,236 | -6.25(-1.02%) |
Mar 14, 2023 | 606.93 | 616.65 | 602.17 | 615.76 | 2,659,392 | +15.57(+2.59%) |
Mar 13, 2023 | 591.06 | 607.91 | 590.86 | 600.20 | 2,297,020 | +1.60(+0.27%) |
Mar 10, 2023 | 611.61 | 613.52 | 596.64 | 598.60 | 2,680,688 | -7.49(-1.24%) |
Mar 09, 2023 | 613.45 | 625.48 | 605.46 | 606.09 | 2,236,571 | -9.48(-1.54%) |
Mar 08, 2023 | 611.21 | 616.02 | 607.21 | 615.57 | 2,147,884 | +6.92(+1.14%) |
Mar 07, 2023 | 618.11 | 619.00 | 607.05 | 608.65 | 1,985,800 | -7.57(-1.23%) |
Mar 06, 2023 | 618.24 | 627.05 | 615.05 | 616.21 | 2,565,493 | +0.15(+0.03%) |
Mar 03, 2023 | 601.39 | 618.95 | 599.50 | 616.06 | 4,733,807 | +33.21(+5.70%) |
Mar 02, 2023 | 573.83 | 585.08 | 570.66 | 582.85 | 2,828,706 | +4.95(+0.86%) |
Mar 01, 2023 | 578.32 | 582.42 | 574.72 | 577.90 | 1,589,276 | -0.70(-0.12%) |
Feb 28, 2023 | 570.10 | 582.77 | 566.81 | 578.60 | 2,855,942 | +8.61(+1.51%) |
Feb 27, 2023 | 570.40 | 574.23 | 568.84 | 570.00 | 1,881,788 | +7.50(+1.33%) |
Feb 24, 2023 | 562.28 | 564.92 | 558.47 | 562.50 | 1,576,958 | -5.89(-1.04%) |
Feb 23, 2023 | 570.29 | 570.47 | 558.53 | 568.39 | 1,945,242 | +7.43(+1.32%) |
Feb 22, 2023 | 566.88 | 567.69 | 557.00 | 560.96 | 2,409,580 | -5.23(-0.92%) |
Feb 21, 2023 | 574.42 | 577.43 | 564.53 | 566.19 | 2,335,332 | -13.68(-2.36%) |
Feb 17, 2023 | 584.16 | 584.99 | 576.81 | 579.87 | 1,460,106 | -4.82(-0.82%) |
Feb 16, 2023 | 584.89 | 592.86 | 583.72 | 584.69 | 1,791,302 | -6.96(-1.18%) |
Feb 15, 2023 | 583.05 | 592.22 | 580.95 | 591.65 | 1,302,699 | +5.24(+0.89%) |
Feb 14, 2023 | 578.48 | 589.59 | 577.65 | 586.41 | 1,804,270 | +1.16(+0.20%) |
Feb 13, 2023 | 579.29 | 585.60 | 577.80 | 585.25 | 2,038,188 | +7.66(+1.33%) |
Feb 10, 2023 | 580.57 | 582.66 | 574.06 | 577.59 | 2,160,492 | -6.00(-1.03%) |
Feb 09, 2023 | 596.43 | 598.70 | 579.76 | 583.59 | 1,934,080 | -2.24(-0.38%) |
Feb 08, 2023 | 590.66 | 594.07 | 584.76 | 585.83 | 1,570,423 | -12.40(-2.07%) |
Feb 07, 2023 | 584.80 | 600.72 | 583.89 | 598.23 | 2,469,135 | +12.80(+2.19%) |
Feb 06, 2023 | 577.68 | 587.29 | 576.62 | 585.43 | 1,921,649 | +3.58(+0.62%) |
Feb 03, 2023 | 582.21 | 591.99 | 580.51 | 581.84 | 1,961,194 | -7.94(-1.35%) |
Feb 02, 2023 | 591.59 | 596.95 | 583.92 | 589.78 | 2,482,793 | +2.94(+0.50%) |