Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 431.36 | 437.58 | 430.56 | 437.37 | 444,396 | +7.59(+1.77%) |
Jan 30, 2023 | 430.61 | 434.87 | 428.56 | 429.78 | 328,704 | -1.21(-0.28%) |
Jan 27, 2023 | 432.48 | 434.57 | 429.64 | 430.99 | 227,959 | -3.76(-0.87%) |
Jan 26, 2023 | 431.99 | 434.82 | 429.47 | 434.75 | 260,411 | +4.16(+0.97%) |
Jan 25, 2023 | 428.70 | 430.83 | 424.78 | 430.60 | 237,256 | -3.32(-0.77%) |
Jan 24, 2023 | 432.12 | 434.30 | 425.47 | 433.92 | 278,575 | +2.43(+0.56%) |
Jan 23, 2023 | 430.47 | 435.13 | 428.14 | 431.48 | 324,255 | +1.20(+0.28%) |
Jan 20, 2023 | 419.00 | 431.43 | 416.98 | 430.28 | 400,151 | +8.83(+2.10%) |
Jan 19, 2023 | 430.43 | 432.92 | 421.17 | 421.45 | 354,988 | -10.47(-2.42%) |
Jan 18, 2023 | 441.79 | 444.63 | 431.54 | 431.92 | 444,322 | -6.72(-1.53%) |
Jan 17, 2023 | 441.35 | 446.98 | 437.95 | 438.64 | 397,637 | -3.84(-0.87%) |
Jan 13, 2023 | 439.50 | 442.82 | 437.06 | 442.47 | 466,821 | +2.65(+0.60%) |
Jan 12, 2023 | 445.25 | 446.54 | 435.16 | 439.82 | 417,760 | -7.62(-1.70%) |
Jan 11, 2023 | 441.17 | 447.66 | 439.73 | 447.44 | 448,423 | +8.86(+2.02%) |
Jan 10, 2023 | 433.35 | 438.67 | 432.01 | 438.58 | 286,073 | +3.61(+0.83%) |
Jan 09, 2023 | 436.11 | 441.57 | 432.74 | 434.97 | 387,892 | -0.62(-0.14%) |
Jan 06, 2023 | 428.74 | 439.10 | 428.34 | 435.59 | 436,226 | +8.29(+1.94%) |
Jan 05, 2023 | 432.42 | 434.24 | 425.29 | 427.30 | 470,075 | -10.15(-2.32%) |
Jan 04, 2023 | 446.46 | 447.77 | 434.45 | 437.46 | 353,302 | -5.09(-1.15%) |
Jan 03, 2023 | 447.41 | 448.38 | 439.59 | 442.54 | 311,019 | -2.59(-0.58%) |
Dec 30, 2022 | 446.96 | 448.89 | 439.47 | 445.13 | 317,189 | -5.25(-1.17%) |
Dec 29, 2022 | 447.73 | 452.74 | 446.99 | 450.39 | 256,159 | +5.82(+1.31%) |
Dec 28, 2022 | 454.22 | 457.96 | 444.48 | 444.56 | 269,615 | -7.88(-1.74%) |
Dec 27, 2022 | 452.51 | 455.39 | 449.39 | 452.44 | 322,204 | +1.76(+0.39%) |
Dec 23, 2022 | 444.55 | 450.92 | 441.57 | 450.67 | 208,079 | +4.67(+1.05%) |
Dec 22, 2022 | 453.77 | 454.09 | 440.05 | 446.00 | 445,743 | -11.72(-2.56%) |
Dec 21, 2022 | 446.85 | 457.99 | 441.23 | 457.72 | 537,589 | +20.16(+4.61%) |
Dec 20, 2022 | 436.20 | 439.68 | 434.45 | 437.56 | 442,009 | +0.42(+0.10%) |
Dec 19, 2022 | 437.97 | 441.81 | 434.87 | 437.14 | 340,826 | -1.75(-0.40%) |
Dec 16, 2022 | 433.23 | 440.34 | 433.23 | 438.88 | 867,421 | +0.76(+0.17%) |
Dec 15, 2022 | 446.98 | 451.48 | 436.43 | 438.13 | 600,209 | -14.56(-3.22%) |
Dec 14, 2022 | 456.09 | 460.98 | 448.42 | 452.68 | 290,497 | -3.09(-0.68%) |
Dec 13, 2022 | 460.78 | 463.48 | 451.31 | 455.78 | 529,853 | +4.93(+1.09%) |
Dec 12, 2022 | 448.65 | 452.01 | 445.89 | 450.85 | 357,590 | +3.90(+0.87%) |
Dec 09, 2022 | 448.04 | 450.44 | 445.60 | 446.95 | 240,283 | -1.66(-0.37%) |
Dec 08, 2022 | 446.77 | 451.63 | 445.53 | 448.60 | 369,933 | +1.83(+0.41%) |
Dec 07, 2022 | 446.22 | 449.52 | 444.27 | 446.77 | 442,816 | +0.65(+0.15%) |
Dec 06, 2022 | 450.06 | 451.78 | 443.11 | 446.12 | 299,576 | -6.69(-1.48%) |
Dec 05, 2022 | 451.66 | 453.17 | 448.20 | 452.81 | 258,871 | -3.07(-0.67%) |
Dec 02, 2022 | 450.45 | 456.94 | 448.25 | 455.89 | 290,133 | +0.08(+0.02%) |
Dec 01, 2022 | 456.60 | 456.60 | 450.38 | 455.81 | 376,271 | +0.66(+0.15%) |
Nov 30, 2022 | 444.22 | 457.06 | 441.14 | 455.15 | 830,686 | +10.93(+2.46%) |
Nov 29, 2022 | 445.49 | 446.77 | 439.83 | 444.22 | 277,787 | -3.60(-0.80%) |
Nov 28, 2022 | 450.94 | 451.80 | 445.53 | 447.81 | 259,251 | -1.90(-0.42%) |
Nov 25, 2022 | 451.16 | 452.33 | 448.37 | 449.72 | 114,933 | +0.86(+0.19%) |
Nov 23, 2022 | 450.30 | 451.12 | 445.86 | 448.86 | 272,474 | +0.08(+0.02%) |
Nov 22, 2022 | 443.60 | 450.89 | 443.56 | 448.78 | 365,448 | +5.58(+1.26%) |
Nov 21, 2022 | 444.93 | 447.93 | 442.00 | 443.20 | 243,550 | +0.29(+0.06%) |
Nov 18, 2022 | 442.26 | 444.67 | 438.65 | 442.92 | 268,956 | +6.00(+1.37%) |
Nov 17, 2022 | 434.67 | 438.99 | 431.85 | 436.91 | 326,620 | -2.40(-0.55%) |
Nov 16, 2022 | 439.53 | 443.65 | 437.78 | 439.31 | 280,388 | +0.89(+0.20%) |
Nov 15, 2022 | 445.41 | 445.92 | 435.79 | 438.42 | 342,521 | +0.92(+0.21%) |
Nov 14, 2022 | 436.14 | 445.18 | 435.16 | 437.50 | 465,423 | +1.15(+0.26%) |
Nov 11, 2022 | 436.59 | 442.89 | 432.99 | 436.35 | 463,803 | -0.64(-0.15%) |
Nov 10, 2022 | 431.94 | 438.29 | 428.18 | 436.99 | 607,346 | +24.07(+5.83%) |
Nov 09, 2022 | 419.77 | 423.41 | 412.66 | 412.93 | 405,436 | -10.80(-2.55%) |
Nov 08, 2022 | 415.94 | 428.14 | 414.12 | 423.73 | 426,562 | +10.97(+2.66%) |
Nov 07, 2022 | 408.71 | 412.94 | 404.25 | 412.76 | 715,439 | +8.91(+2.21%) |
Nov 04, 2022 | 407.98 | 408.87 | 398.77 | 403.85 | 567,084 | -0.14(-0.03%) |
Nov 03, 2022 | 404.75 | 411.79 | 403.25 | 403.99 | 443,181 | -4.79(-1.17%) |
Nov 02, 2022 | 420.16 | 426.16 | 408.66 | 408.78 | 413,760 | -12.25(-2.91%) |