Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 444.00 | 445.76 | 437.75 | 438.62 | 830,842 | -4.46(-1.01%) |
May 05, 2023 | 440.30 | 444.59 | 439.71 | 443.08 | 956,813 | +3.51(+0.80%) |
May 04, 2023 | 441.25 | 441.62 | 434.00 | 439.56 | 989,879 | -1.11(-0.25%) |
May 03, 2023 | 445.66 | 446.90 | 440.30 | 440.67 | 1,147,692 | -5.66(-1.27%) |
May 02, 2023 | 455.56 | 455.71 | 444.74 | 446.33 | 1,136,480 | -10.25(-2.25%) |
May 01, 2023 | 452.32 | 458.19 | 451.84 | 456.59 | 1,567,381 | +4.84(+1.07%) |
Apr 28, 2023 | 452.10 | 453.41 | 449.74 | 451.74 | 1,069,534 | -0.53(-0.12%) |
Apr 27, 2023 | 449.21 | 453.57 | 448.53 | 452.28 | 1,533,402 | +3.29(+0.73%) |
Apr 26, 2023 | 460.98 | 460.98 | 447.02 | 448.99 | 1,650,321 | -13.58(-2.94%) |
Apr 25, 2023 | 467.55 | 467.76 | 462.55 | 462.57 | 862,824 | -5.19(-1.11%) |
Apr 24, 2023 | 469.19 | 470.30 | 465.62 | 467.76 | 982,147 | -1.58(-0.34%) |
Apr 21, 2023 | 477.80 | 477.84 | 467.46 | 469.35 | 1,421,612 | -7.83(-1.64%) |
Apr 20, 2023 | 482.26 | 482.26 | 475.68 | 477.18 | 863,572 | -4.44(-0.92%) |
Apr 19, 2023 | 488.26 | 489.56 | 480.37 | 481.61 | 989,100 | -6.08(-1.25%) |
Apr 18, 2023 | 485.35 | 494.20 | 484.37 | 487.69 | 2,633,766 | +11.45(+2.40%) |
Apr 17, 2023 | 473.26 | 478.79 | 473.26 | 476.24 | 1,323,097 | +1.61(+0.34%) |
Apr 14, 2023 | 476.54 | 478.05 | 471.84 | 474.64 | 866,941 | -4.04(-0.84%) |
Apr 13, 2023 | 473.50 | 480.01 | 472.68 | 478.68 | 935,098 | +3.93(+0.83%) |
Apr 12, 2023 | 469.59 | 477.81 | 468.51 | 474.75 | 1,135,961 | +0.25(+0.05%) |
Apr 11, 2023 | 482.80 | 483.16 | 473.69 | 474.49 | 1,258,363 | -8.67(-1.79%) |
Apr 10, 2023 | 478.31 | 484.78 | 478.31 | 483.16 | 1,053,304 | +6.40(+1.34%) |
Apr 06, 2023 | 478.02 | 483.38 | 475.63 | 476.76 | 1,124,263 | +0.18(+0.04%) |
Apr 05, 2023 | 474.65 | 480.31 | 473.70 | 476.58 | 1,342,524 | +1.41(+0.30%) |
Apr 04, 2023 | 472.30 | 477.21 | 471.49 | 475.17 | 1,111,556 | +1.87(+0.39%) |
Apr 03, 2023 | 460.06 | 474.55 | 459.81 | 473.31 | 1,704,284 | +13.51(+2.94%) |
Mar 31, 2023 | 461.22 | 462.34 | 458.14 | 459.80 | 1,463,759 | -0.44(-0.10%) |
Mar 30, 2023 | 461.56 | 462.78 | 458.82 | 460.23 | 977,115 | -0.98(-0.21%) |
Mar 29, 2023 | 458.37 | 461.32 | 457.80 | 461.22 | 1,178,733 | +2.68(+0.58%) |
Mar 28, 2023 | 461.03 | 462.60 | 458.27 | 458.54 | 1,106,395 | -1.90(-0.41%) |
Mar 27, 2023 | 464.06 | 464.49 | 459.49 | 460.44 | 1,308,836 | -1.12(-0.24%) |
Mar 24, 2023 | 455.10 | 462.65 | 454.37 | 461.56 | 1,157,745 | +6.46(+1.42%) |
Mar 23, 2023 | 455.81 | 458.06 | 453.74 | 455.10 | 1,201,370 | -0.97(-0.21%) |
Mar 22, 2023 | 462.43 | 463.73 | 455.51 | 456.07 | 1,297,361 | -5.70(-1.23%) |
Mar 21, 2023 | 465.77 | 466.14 | 458.40 | 461.77 | 1,099,128 | -0.92(-0.20%) |
Mar 20, 2023 | 455.41 | 464.69 | 452.48 | 462.69 | 1,558,093 | +9.56(+2.11%) |
Mar 17, 2023 | 461.15 | 461.93 | 450.61 | 453.12 | 6,708,740 | -7.17(-1.56%) |
Mar 16, 2023 | 458.06 | 464.97 | 454.94 | 460.29 | 1,679,070 | -0.07(-0.01%) |
Mar 15, 2023 | 462.00 | 462.00 | 451.86 | 460.36 | 2,337,352 | -5.41(-1.16%) |
Mar 14, 2023 | 467.15 | 468.10 | 461.88 | 465.77 | 1,810,949 | +1.50(+0.32%) |
Mar 13, 2023 | 458.96 | 465.80 | 457.91 | 464.27 | 1,749,012 | +1.78(+0.38%) |
Mar 10, 2023 | 462.69 | 469.10 | 461.44 | 462.49 | 1,372,612 | -0.34(-0.07%) |
Mar 09, 2023 | 469.79 | 469.79 | 461.62 | 462.83 | 1,064,114 | -3.55(-0.76%) |
Mar 08, 2023 | 467.88 | 474.30 | 463.67 | 466.38 | 1,288,256 | +0.82(+0.18%) |
Mar 07, 2023 | 468.33 | 471.82 | 464.92 | 465.56 | 1,167,610 | -1.47(-0.31%) |
Mar 06, 2023 | 463.77 | 468.62 | 463.77 | 467.03 | 930,631 | +2.22(+0.48%) |
Mar 03, 2023 | 465.80 | 466.42 | 463.35 | 464.81 | 1,090,376 | -0.41(-0.09%) |
Mar 02, 2023 | 460.04 | 466.06 | 460.03 | 465.22 | 859,234 | +3.87(+0.84%) |