Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 615.97 | 615.97 | 0 | +4.45(+0.73%) | ||
Apr 27, 2023 | 611.52 | 611.52 | 0 | -3.58(-0.58%) | ||
Apr 26, 2023 | 615.10 | 615.10 | 0 | -2.56(-0.41%) | ||
Apr 25, 2023 | 617.66 | 617.66 | 0 | +5.42(+0.89%) | ||
Apr 24, 2023 | 612.24 | 612.24 | 0 | +2.61(+0.43%) | ||
Apr 21, 2023 | 609.63 | 609.63 | 0 | -1.36(-0.22%) | ||
Apr 20, 2023 | 610.99 | 610.99 | 0 | +1.90(+0.31%) | ||
Apr 19, 2023 | 609.09 | 609.09 | 0 | -0.47(-0.08%) | ||
Apr 18, 2023 | 609.56 | 609.56 | 0 | +0.72(+0.12%) | ||
Apr 17, 2023 | 608.84 | 608.84 | 0 | -3.88(-0.63%) | ||
Apr 14, 2023 | 612.72 | 612.72 | 0 | -2.71(-0.44%) | ||
Apr 13, 2023 | 615.43 | 615.43 | 0 | -1.91(-0.31%) | ||
Apr 12, 2023 | 617.34 | 617.34 | 0 | -0.22(-0.04%) | ||
Apr 11, 2023 | 617.56 | 617.56 | 0 | -4.08(-0.66%) | ||
Apr 06, 2023 | 621.64 | 621.64 | 0 | -0.29(-0.05%) | ||
Apr 05, 2023 | 621.93 | 621.93 | 0 | +2.81(+0.45%) | ||
Apr 04, 2023 | 619.12 | 619.12 | 0 | +2.87(+0.47%) | ||
Apr 03, 2023 | 616.25 | 616.25 | 0 | +1.43(+0.23%) | ||
Mar 31, 2023 | 614.82 | 614.82 | 0 | +3.60(+0.59%) | ||
Mar 30, 2023 | 611.22 | 611.22 | 0 | +3.04(+0.50%) | ||
Mar 29, 2023 | 608.18 | 608.18 | 0 | -1.01(-0.17%) | ||
Mar 28, 2023 | 609.19 | 609.19 | 0 | -0.10(-0.02%) | ||
Mar 27, 2023 | 609.29 | 609.29 | 0 | -6.84(-1.11%) | ||
Mar 24, 2023 | 616.13 | 616.13 | 0 | -0.30(-0.05%) | ||
Mar 23, 2023 | 616.43 | 616.43 | 0 | +3.04(+0.50%) | ||
Mar 22, 2023 | 613.39 | 613.39 | 0 | +5.16(+0.85%) | ||
Mar 21, 2023 | 608.23 | 608.23 | 0 | -5.06(-0.83%) | ||
Mar 20, 2023 | 613.29 | 613.29 | 0 | -3.37(-0.55%) | ||
Mar 17, 2023 | 616.66 | 616.66 | 0 | +6.07(+0.99%) | ||
Mar 16, 2023 | 610.59 | 610.59 | 0 | -3.07(-0.50%) | ||
Mar 15, 2023 | 613.66 | 613.66 | 0 | +5.76(+0.95%) | ||
Mar 14, 2023 | 607.90 | 607.90 | 0 | -4.43(-0.72%) | ||
Mar 13, 2023 | 612.33 | 612.33 | 0 | -0.12(-0.02%) | ||
Mar 10, 2023 | 612.45 | 612.45 | 0 | +9.14(+1.51%) | ||
Mar 09, 2023 | 603.31 | 603.31 | 0 | +1.38(+0.23%) | ||
Mar 08, 2023 | 601.93 | 601.93 | 0 | -0.22(-0.04%) | ||
Mar 07, 2023 | 602.15 | 602.15 | 0 | +1.08(+0.18%) | ||
Mar 06, 2023 | 601.07 | 601.07 | 0 | -0.99(-0.16%) | ||
Mar 03, 2023 | 602.06 | 602.06 | 0 | +5.25(+0.88%) | ||
Mar 02, 2023 | 596.81 | 596.81 | 0 | -3.44(-0.57%) | ||
Mar 01, 2023 | 600.25 | 600.25 | 0 | -3.24(-0.54%) | ||
Feb 28, 2023 | 603.49 | 603.49 | 0 | +0.31(+0.05%) | ||
Feb 27, 2023 | 603.18 | 603.18 | 0 | +1.06(+0.18%) | ||
Feb 24, 2023 | 602.12 | 602.12 | 0 | -3.20(-0.53%) | ||
Feb 23, 2023 | 605.32 | 605.32 | 0 | +2.21(+0.37%) | ||
Feb 22, 2023 | 603.11 | 603.11 | 0 | -3.39(-0.56%) | ||
Feb 17, 2023 | 606.50 | 606.50 | 0 | +1.51(+0.25%) | ||
Feb 16, 2023 | 604.99 | 604.99 | 0 | -2.39(-0.39%) | ||
Feb 15, 2023 | 607.38 | 607.38 | 0 | -0.42(-0.07%) | ||
Feb 14, 2023 | 607.80 | 607.80 | 0 | -1.28(-0.21%) | ||
Feb 13, 2023 | 609.08 | 609.08 | 0 | +2.31(+0.38%) | ||
Feb 10, 2023 | 606.77 | 606.77 | 0 | -3.08(-0.51%) | ||
Feb 09, 2023 | 609.85 | 609.85 | 0 | -2.03(-0.33%) | ||
Feb 08, 2023 | 611.88 | 611.88 | 0 | +1.39(+0.23%) | ||
Feb 07, 2023 | 610.49 | 610.49 | 0 | -2.40(-0.39%) | ||
Feb 06, 2023 | 612.89 | 612.89 | 0 | -2.24(-0.36%) | ||
Feb 03, 2023 | 615.13 | 615.13 | 0 | -4.61(-0.74%) | ||
Feb 02, 2023 | 619.74 | 619.74 | 0 | +0.48(+0.08%) | ||
Feb 01, 2023 | 619.26 | 619.26 | 0 | +5.78(+0.94%) | ||
Jan 30, 2023 | 613.48 | 613.48 | 0 | +0.47(+0.08%) | ||
Jan 27, 2023 | 613.01 | 613.01 | 0 | -0.71(-0.12%) | ||
Jan 26, 2023 | 613.72 | 613.72 | 0 | -1.83(-0.30%) | ||
Jan 25, 2023 | 615.55 | 615.55 | 0 | -1.02(-0.17%) | ||
Jan 24, 2023 | 616.57 | 616.57 | 0 | +3.57(+0.58%) | ||
Jan 23, 2023 | 613.00 | 613.00 | 0 | -1.48(-0.24%) | ||
Jan 20, 2023 | 614.48 | 614.48 | 0 | -3.89(-0.63%) | ||
Jan 19, 2023 | 618.37 | 618.37 | 0 | -0.28(-0.05%) | ||
Jan 18, 2023 | 618.65 | 618.65 | 0 | +8.06(+1.32%) | ||
Jan 13, 2023 | 610.59 | 610.59 | 0 | -1.68(-0.27%) | ||
Jan 12, 2023 | 612.27 | 612.27 | 0 | +5.30(+0.87%) | ||
Jan 11, 2023 | 606.97 | 606.97 | 0 | +3.67(+0.61%) | ||
Jan 10, 2023 | 603.30 | 603.30 | 0 | -3.67(-0.60%) | ||
Jan 09, 2023 | 606.97 | 606.97 | 0 | +1.76(+0.29%) | ||
Jan 06, 2023 | 605.21 | 605.21 | 0 | +5.63(+0.94%) | ||
Jan 05, 2023 | 599.58 | 599.58 | 0 | +0.30(+0.05%) | ||
Jan 04, 2023 | 599.28 | 599.28 | 0 | +7.68(+1.30%) | ||
Dec 30, 2022 | 591.60 | 591.60 | 0 | -1.67(-0.28%) | ||
Dec 29, 2022 | 593.27 | 593.27 | 0 | +2.23(+0.38%) | ||
Dec 28, 2022 | 591.04 | 591.04 | 0 | -6.27(-1.05%) | ||
Dec 23, 2022 | 597.31 | 597.31 | 0 | -3.28(-0.55%) | ||
Dec 22, 2022 | 600.59 | 600.59 | 0 | +0.01(+0.00%) | ||
Dec 21, 2022 | 600.58 | 600.58 | 0 | +0.95(+0.16%) | ||
Dec 20, 2022 | 599.63 | 599.63 | 0 | -2.75(-0.46%) | ||
Dec 19, 2022 | 602.38 | 602.38 | 0 | -4.01(-0.66%) | ||
Dec 16, 2022 | 606.39 | 606.39 | 0 | -2.12(-0.35%) | ||
Dec 15, 2022 | 608.51 | 608.51 | 0 | +1.64(+0.27%) | ||
Dec 14, 2022 | 606.87 | 606.87 | 0 | +1.28(+0.21%) | ||
Dec 13, 2022 | 605.59 | 605.59 | 0 | +3.95(+0.66%) | ||
Dec 12, 2022 | 601.64 | 601.64 | 0 | +0.26(+0.04%) | ||
Dec 09, 2022 | 601.38 | 601.38 | 0 | -5.67(-0.93%) | ||
Dec 08, 2022 | 607.05 | 607.05 | 0 | -6.30(-1.03%) | ||
Dec 07, 2022 | 613.35 | 613.35 | 0 | +4.39(+0.72%) | ||
Dec 06, 2022 | 608.96 | 608.96 | 0 | +3.20(+0.53%) | ||
Dec 05, 2022 | 605.76 | 605.76 | 0 | -4.13(-0.68%) | ||
Dec 02, 2022 | 609.89 | 609.89 | 0 | +2.11(+0.35%) | ||
Dec 01, 2022 | 607.78 | 607.78 | 0 | +7.03(+1.17%) | ||
Nov 30, 2022 | 600.75 | 600.75 | 0 | +2.70(+0.45%) | ||
Nov 29, 2022 | 598.05 | 598.05 | 0 | -2.66(-0.44%) | ||
Nov 28, 2022 | 600.71 | 600.71 | 0 | +0.58(+0.10%) | ||
Nov 25, 2022 | 600.13 | 600.13 | 0 | +0.17(+0.03%) | ||
Nov 23, 2022 | 599.96 | 599.96 | 0 | +3.32(+0.56%) | ||
Nov 22, 2022 | 596.64 | 596.64 | 0 | +3.48(+0.59%) | ||
Nov 21, 2022 | 593.16 | 593.16 | 0 | +2.89(+0.49%) | ||
Nov 18, 2022 | 590.27 | 590.27 | 0 | -1.78(-0.30%) | ||
Nov 17, 2022 | 592.05 | 592.05 | 0 | -3.68(-0.62%) | ||
Nov 16, 2022 | 595.73 | 595.73 | 0 | +5.84(+0.99%) | ||
Nov 15, 2022 | 589.89 | 589.89 | 0 | +3.82(+0.65%) | ||
Nov 14, 2022 | 586.07 | 586.07 | 0 | +0.17(+0.03%) | ||
Nov 11, 2022 | 585.90 | 585.90 | 0 | -0.99(-0.17%) | ||
Nov 10, 2022 | 586.89 | 586.89 | 0 | +11.44(+1.99%) | ||
Nov 09, 2022 | 575.45 | 575.45 | 0 | -0.35(-0.06%) | ||
Nov 08, 2022 | 575.80 | 575.80 | 0 | +2.70(+0.47%) | ||
Nov 07, 2022 | 573.10 | 573.10 | 0 | -2.73(-0.47%) | ||
Nov 04, 2022 | 575.83 | 575.83 | 0 | -2.73(-0.47%) | ||
Nov 03, 2022 | 578.56 | 578.56 | 0 | -1.53(-0.26%) | ||
Nov 02, 2022 | 580.09 | 580.09 | 0 | -1.52(-0.26%) | ||
Nov 01, 2022 | 581.61 | 581.61 | 0 | +1.48(+0.26%) | ||
Oct 31, 2022 | 580.13 | 580.13 | 0 | -3.80(-0.65%) | ||
Oct 28, 2022 | 583.93 | 583.93 | 0 | -3.18(-0.54%) | ||
Oct 27, 2022 | 587.11 | 587.11 | 0 | +3.08(+0.53%) | ||
Oct 26, 2022 | 584.03 | 584.03 | 0 | +3.16(+0.54%) | ||
Oct 25, 2022 | 580.87 | 580.87 | 0 | +8.08(+1.41%) | ||
Oct 24, 2022 | 572.79 | 572.79 | 0 | -1.52(-0.26%) | ||
Oct 21, 2022 | 574.31 | 574.31 | 0 | -3.86(-0.67%) | ||
Oct 20, 2022 | 578.17 | 578.17 | 0 | -5.56(-0.95%) | ||
Oct 19, 2022 | 583.73 | 583.73 | 0 | -6.06(-1.03%) | ||
Oct 18, 2022 | 589.79 | 589.79 | 0 | +0.68(+0.12%) | ||
Oct 17, 2022 | 589.11 | 589.11 | 0 | -0.76(-0.13%) | ||
Oct 14, 2022 | 589.87 | 589.87 | 0 | -1.98(-0.33%) | ||
Oct 13, 2022 | 591.85 | 591.85 | 0 | -2.65(-0.45%) | ||
Oct 12, 2022 | 594.50 | 594.50 | 0 | +1.08(+0.18%) | ||
Oct 11, 2022 | 593.42 | 593.42 | 0 | +1.60(+0.27%) | ||
Oct 10, 2022 | 591.82 | 591.82 | 0 | -4.04(-0.68%) | ||
Oct 07, 2022 | 595.86 | 595.86 | 0 | -2.95(-0.49%) | ||
Oct 06, 2022 | 598.81 | 598.81 | 0 | -2.41(-0.40%) | ||
Oct 05, 2022 | 601.22 | 601.22 | 0 | -4.81(-0.79%) | ||
Oct 04, 2022 | 606.03 | 606.03 | 0 | +2.21(+0.37%) | ||
Oct 03, 2022 | 603.82 | 603.82 | 0 | +4.05(+0.68%) | ||
Sep 30, 2022 | 599.77 | 599.77 | 0 | -3.18(-0.53%) | ||
Sep 29, 2022 | 602.95 | 602.95 | 0 | -1.71(-0.28%) | ||
Sep 28, 2022 | 604.66 | 604.66 | 0 | +9.68(+1.63%) | ||
Sep 27, 2022 | 594.98 | 594.98 | 0 | -6.10(-1.01%) | ||
Sep 26, 2022 | 601.08 | 601.08 | 0 | -6.57(-1.08%) | ||
Sep 22, 2022 | 607.65 | 607.65 | 0 | -8.85(-1.44%) | ||
Sep 21, 2022 | 616.50 | 616.50 | 0 | +3.46(+0.56%) | ||
Sep 20, 2022 | 613.04 | 613.04 | 0 | -3.09(-0.50%) | ||
Sep 19, 2022 | 616.13 | 616.13 | 0 | -0.16(-0.03%) | ||
Sep 16, 2022 | 616.29 | 616.29 | 0 | -1.26(-0.20%) | ||
Sep 15, 2022 | 617.55 | 617.55 | 0 | -1.37(-0.22%) | ||
Sep 14, 2022 | 618.92 | 618.92 | 0 | +0.54(+0.09%) | ||
Sep 13, 2022 | 618.38 | 618.38 | 0 | -0.92(-0.15%) | ||
Sep 12, 2022 | 619.30 | 619.30 | 0 | -2.01(-0.32%) | ||
Sep 09, 2022 | 621.31 | 621.31 | 0 | -0.50(-0.08%) | ||
Sep 08, 2022 | 621.81 | 621.81 | 0 | -2.15(-0.34%) | ||
Sep 07, 2022 | 623.96 | 623.96 | 0 | -2.46(-0.39%) | ||
Sep 02, 2022 | 626.42 | 626.42 | 0 | +1.71(+0.27%) | ||
Sep 01, 2022 | 624.71 | 624.71 | 0 | -5.40(-0.86%) | ||
Aug 31, 2022 | 630.11 | 630.11 | 0 | -3.26(-0.51%) | ||
Aug 30, 2022 | 633.37 | 633.37 | 0 | +0.54(+0.09%) | ||
Aug 29, 2022 | 632.83 | 632.83 | 0 | -3.53(-0.55%) | ||
Aug 26, 2022 | 636.36 | 636.36 | 0 | +0.84(+0.13%) | ||
Aug 25, 2022 | 635.52 | 635.52 | 0 | +4.30(+0.68%) | ||
Aug 24, 2022 | 631.22 | 631.22 | 0 | -2.43(-0.38%) | ||
Aug 23, 2022 | 633.65 | 633.65 | 0 | -1.38(-0.22%) | ||
Aug 22, 2022 | 635.03 | 635.03 | 0 | -1.48(-0.23%) | ||
Aug 19, 2022 | 636.51 | 636.51 | 0 | -5.04(-0.79%) | ||
Aug 18, 2022 | 641.55 | 641.55 | 0 | +0.88(+0.14%) | ||
Aug 17, 2022 | 640.67 | 640.67 | 0 | -4.18(-0.65%) | ||
Aug 16, 2022 | 644.85 | 644.85 | 0 | +0.42(+0.07%) | ||
Aug 15, 2022 | 644.43 | 644.43 | 0 | +1.45(+0.23%) | ||
Aug 12, 2022 | 642.98 | 642.98 | 0 | +1.99(+0.31%) | ||
Aug 11, 2022 | 640.99 | 640.99 | 0 | -4.99(-0.77%) | ||
Aug 10, 2022 | 645.98 | 645.98 | 0 | -0.99(-0.15%) | ||
Aug 09, 2022 | 646.97 | 646.97 | 0 | -2.81(-0.43%) | ||
Aug 08, 2022 | 649.78 | 649.78 | 0 | +3.79(+0.59%) | ||
Aug 05, 2022 | 645.99 | 645.99 | 0 | -7.95(-1.22%) | ||
Aug 04, 2022 | 653.94 | 653.94 | 0 | +1.64(+0.25%) | ||
Aug 03, 2022 | 652.30 | 652.30 | 0 | +3.16(+0.49%) | ||
Aug 02, 2022 | 649.14 | 649.14 | 0 | -6.96(-1.06%) | ||
Aug 01, 2022 | 656.10 | 656.10 | 0 | +5.39(+0.83%) | ||
Jul 29, 2022 | 650.71 | 650.71 | 0 | +0.43(+0.07%) | ||
Jul 28, 2022 | 650.28 | 650.28 | 0 | +3.90(+0.60%) | ||
Jul 27, 2022 | 646.38 | 646.38 | 0 | -0.55(-0.09%) | ||
Jul 26, 2022 | 646.93 | 646.93 | 0 | +0.49(+0.08%) | ||
Jul 25, 2022 | 646.44 | 646.44 | 0 | -5.55(-0.85%) | ||
Jul 22, 2022 | 651.99 | 651.99 | 0 | +11.09(+1.73%) | ||
Jul 20, 2022 | 640.90 | 640.90 | 0 | +0.85(+0.13%) | ||
Jul 19, 2022 | 640.05 | 640.05 | 0 | -2.03(-0.32%) | ||
Jul 18, 2022 | 642.08 | 642.08 | 0 | -1.46(-0.23%) | ||
Jul 15, 2022 | 643.54 | 643.54 | 0 | +1.89(+0.29%) | ||
Jul 14, 2022 | 641.65 | 641.65 | 0 | -2.29(-0.36%) | ||
Jul 13, 2022 | 643.94 | 643.94 | 0 | +2.43(+0.38%) | ||
Jul 12, 2022 | 641.51 | 641.51 | 0 | +4.37(+0.69%) | ||
Jul 08, 2022 | 637.14 | 637.14 | 0 | -3.56(-0.56%) | ||
Jul 07, 2022 | 640.70 | 640.70 | 0 | -2.71(-0.42%) | ||
Jul 06, 2022 | 643.41 | 643.41 | 0 | -5.05(-0.78%) | ||
Jul 05, 2022 | 648.46 | 648.46 | 0 | +2.31(+0.36%) | ||
Jul 01, 2022 | 646.15 | 646.15 | 0 | +3.74(+0.58%) | ||
Jun 30, 2022 | 642.41 | 642.41 | 0 | +8.25(+1.30%) | ||
Jun 28, 2022 | 634.16 | 634.16 | 0 | +0.63(+0.10%) | ||
Jun 27, 2022 | 633.53 | 633.53 | 0 | -2.64(-0.41%) | ||
Jun 24, 2022 | 636.17 | 636.17 | 0 | -3.54(-0.55%) | ||
Jun 23, 2022 | 639.71 | 639.71 | 0 | +2.10(+0.33%) | ||
Jun 22, 2022 | 637.61 | 637.61 | 0 | +7.41(+1.18%) | ||
Jun 21, 2022 | 630.20 | 630.20 | 0 | -4.58(-0.72%) | ||
Jun 17, 2022 | 634.78 | 634.78 | 0 | +0.95(+0.15%) | ||
Jun 16, 2022 | 633.83 | 633.83 | 0 | +2.79(+0.44%) | ||
Jun 15, 2022 | 631.04 | 631.04 | 0 | +6.69(+1.07%) | ||
Jun 14, 2022 | 624.35 | 624.35 | 0 | -6.81(-1.08%) | ||
Jun 13, 2022 | 631.16 | 631.16 | 0 | -9.36(-1.46%) | ||
Jun 10, 2022 | 640.52 | 640.52 | 0 | -3.43(-0.53%) | ||
Jun 09, 2022 | 643.95 | 643.95 | 0 | -0.75(-0.12%) | ||
Jun 08, 2022 | 644.70 | 644.70 | 0 | -2.67(-0.41%) | ||
Jun 07, 2022 | 647.37 | 647.37 | 0 | +3.07(+0.48%) | ||
Jun 06, 2022 | 644.30 | 644.30 | 0 | -5.53(-0.85%) | ||
Jun 03, 2022 | 649.83 | 649.83 | 0 | -1.03(-0.16%) | ||
Jun 02, 2022 | 650.86 | 650.86 | 0 | -3.15(-0.48%) | ||
Jun 01, 2022 | 654.01 | 654.01 | 0 | +0.14(+0.02%) | ||
May 31, 2022 | 653.87 | 653.87 | 0 | -6.65(-1.01%) | ||
May 27, 2022 | 660.52 | 660.52 | 0 | +0.76(+0.12%) | ||
May 26, 2022 | 659.76 | 659.76 | 0 | -0.59(-0.09%) | ||
May 25, 2022 | 660.35 | 660.35 | 0 | +0.51(+0.08%) | ||
May 24, 2022 | 659.84 | 659.84 | 0 | +5.79(+0.89%) | ||
May 23, 2022 | 654.05 | 654.05 | 0 | -3.51(-0.53%) | ||
May 20, 2022 | 657.56 | 657.56 | 0 | +3.55(+0.54%) | ||
May 19, 2022 | 654.01 | 654.01 | 0 | +0.62(+0.09%) | ||
May 18, 2022 | 653.39 | 653.39 | 0 | +5.42(+0.84%) | ||
May 17, 2022 | 647.97 | 647.97 | 0 | -3.75(-0.58%) | ||
May 16, 2022 | 651.72 | 651.72 | 0 | -1.11(-0.17%) | ||
May 13, 2022 | 652.83 | 652.83 | 0 | -4.24(-0.65%) | ||
May 12, 2022 | 657.07 | 657.07 | 0 | +0.35(+0.05%) | ||
May 11, 2022 | 656.72 | 656.72 | 0 | +4.73(+0.73%) | ||
May 10, 2022 | 651.99 | 651.99 | 0 | +1.69(+0.26%) | ||
May 09, 2022 | 650.30 | 650.30 | 0 | +3.03(+0.47%) | ||
May 06, 2022 | 647.27 | 647.27 | 0 | -4.55(-0.70%) | ||
May 05, 2022 | 651.82 | 651.82 | 0 | -7.01(-1.06%) | ||
May 03, 2022 | 658.83 | 658.83 | 0 | +1.57(+0.24%) |