Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 422.32 | 427.48 | 417.23 | 427.48 | 477,264 | +7.13(+1.70%) |
Jan 30, 2023 | 424.33 | 430.72 | 419.91 | 420.35 | 374,910 | -6.16(-1.44%) |
Jan 27, 2023 | 419.53 | 428.21 | 419.53 | 426.51 | 514,717 | +5.49(+1.30%) |
Jan 26, 2023 | 426.28 | 427.64 | 416.24 | 421.02 | 374,020 | +0.47(+0.11%) |
Jan 25, 2023 | 419.29 | 421.85 | 411.07 | 420.55 | 347,472 | -2.19(-0.52%) |
Jan 24, 2023 | 419.00 | 425.19 | 416.58 | 422.74 | 250,359 | +0.46(+0.11%) |
Jan 23, 2023 | 422.36 | 428.13 | 419.88 | 422.28 | 287,989 | +4.28(+1.02%) |
Jan 20, 2023 | 418.00 | 420.42 | 414.26 | 418.00 | 265,348 | +1.06(+0.25%) |
Jan 19, 2023 | 419.12 | 422.05 | 415.72 | 416.94 | 346,851 | -3.40(-0.81%) |
Jan 18, 2023 | 420.35 | 427.01 | 420.01 | 420.34 | 311,200 | +0.34(+0.08%) |
Jan 17, 2023 | 418.32 | 423.84 | 417.99 | 420.00 | 252,997 | -0.92(-0.22%) |
Jan 13, 2023 | 413.18 | 422.69 | 413.11 | 420.92 | 358,849 | +4.20(+1.01%) |
Jan 12, 2023 | 411.99 | 419.09 | 408.61 | 416.72 | 322,509 | +6.26(+1.53%) |
Jan 11, 2023 | 406.15 | 411.31 | 406.15 | 410.46 | 388,642 | +4.46(+1.10%) |
Jan 10, 2023 | 407.67 | 413.35 | 402.25 | 406.00 | 359,981 | +0.15(+0.04%) |
Jan 09, 2023 | 394.09 | 412.94 | 392.21 | 405.85 | 457,861 | +8.28(+2.08%) |
Jan 06, 2023 | 399.81 | 402.77 | 395.21 | 397.57 | 307,924 | +2.49(+0.63%) |
Jan 05, 2023 | 388.30 | 397.78 | 382.56 | 395.08 | 306,583 | +5.14(+1.32%) |
Jan 04, 2023 | 389.57 | 397.12 | 387.06 | 389.94 | 454,824 | +0.71(+0.18%) |
Jan 03, 2023 | 404.58 | 404.65 | 387.16 | 389.23 | 428,701 | -9.93(-2.49%) |
Dec 30, 2022 | 394.38 | 399.80 | 391.39 | 399.16 | 186,219 | -0.84(-0.21%) |
Dec 29, 2022 | 395.55 | 400.22 | 393.10 | 400.00 | 222,923 | +8.82(+2.25%) |
Dec 28, 2022 | 396.00 | 398.87 | 385.50 | 391.18 | 250,444 | -5.66(-1.43%) |
Dec 27, 2022 | 390.66 | 401.08 | 389.11 | 396.84 | 332,963 | +5.97(+1.53%) |
Dec 23, 2022 | 389.09 | 391.55 | 384.45 | 390.87 | 194,288 | +2.23(+0.57%) |
Dec 22, 2022 | 381.30 | 391.96 | 379.03 | 388.64 | 320,575 | +6.40(+1.67%) |
Dec 21, 2022 | 372.13 | 382.99 | 372.13 | 382.24 | 278,610 | +19.19(+5.29%) |
Dec 20, 2022 | 364.22 | 367.73 | 361.62 | 363.05 | 330,829 | -3.77(-1.03%) |
Dec 19, 2022 | 369.64 | 370.90 | 364.28 | 366.82 | 536,449 | -2.69(-0.73%) |
Dec 16, 2022 | 373.36 | 376.49 | 365.96 | 369.51 | 434,392 | -8.10(-2.15%) |
Dec 15, 2022 | 383.05 | 383.05 | 375.70 | 377.61 | 237,368 | -12.42(-3.18%) |
Dec 14, 2022 | 380.44 | 392.74 | 379.99 | 390.03 | 425,319 | +9.85(+2.59%) |
Dec 13, 2022 | 388.04 | 388.04 | 375.04 | 380.18 | 434,219 | +0.96(+0.25%) |
Dec 12, 2022 | 374.99 | 381.56 | 370.50 | 379.22 | 369,291 | +6.13(+1.64%) |
Dec 09, 2022 | 375.90 | 381.43 | 368.36 | 373.09 | 363,222 | -7.72(-2.03%) |
Dec 08, 2022 | 380.30 | 384.38 | 378.12 | 380.81 | 201,959 | +2.96(+0.78%) |
Dec 07, 2022 | 373.03 | 378.69 | 369.82 | 377.85 | 211,713 | +1.52(+0.40%) |
Dec 06, 2022 | 378.07 | 378.07 | 370.04 | 376.33 | 403,902 | -0.77(-0.20%) |
Dec 05, 2022 | 386.34 | 390.58 | 375.43 | 377.10 | 414,873 | -12.22(-3.14%) |
Dec 02, 2022 | 385.86 | 394.81 | 385.86 | 389.32 | 379,835 | -1.09(-0.28%) |
Dec 01, 2022 | 397.36 | 402.32 | 386.11 | 390.41 | 385,833 | -8.47(-2.12%) |
Nov 30, 2022 | 392.45 | 399.54 | 387.55 | 398.88 | 428,777 | +10.17(+2.62%) |
Nov 29, 2022 | 385.58 | 389.38 | 383.31 | 388.71 | 251,253 | +5.23(+1.36%) |
Nov 28, 2022 | 380.39 | 389.43 | 380.29 | 383.48 | 339,942 | +2.30(+0.60%) |
Nov 25, 2022 | 377.73 | 381.89 | 376.00 | 381.18 | 107,607 | +2.40(+0.63%) |
Nov 23, 2022 | 370.84 | 382.42 | 369.62 | 378.78 | 386,401 | +8.65(+2.34%) |
Nov 22, 2022 | 367.40 | 371.95 | 362.45 | 370.13 | 289,109 | +5.75(+1.58%) |
Nov 21, 2022 | 373.23 | 377.43 | 361.34 | 364.38 | 408,708 | -11.02(-2.94%) |
Nov 18, 2022 | 362.57 | 376.38 | 360.00 | 375.40 | 870,125 | +22.45(+6.36%) |
Nov 17, 2022 | 340.41 | 355.71 | 337.22 | 352.95 | 589,099 | +5.95(+1.71%) |
Nov 16, 2022 | 340.56 | 347.80 | 334.25 | 347.00 | 552,462 | -0.27(-0.08%) |
Nov 15, 2022 | 335.30 | 347.55 | 328.87 | 347.27 | 597,995 | +21.04(+6.45%) |
Nov 14, 2022 | 335.75 | 342.77 | 326.10 | 326.23 | 638,589 | -18.85(-5.46%) |
Nov 11, 2022 | 352.16 | 353.99 | 337.68 | 345.08 | 588,800 | -5.66(-1.61%) |
Nov 10, 2022 | 343.22 | 355.54 | 342.98 | 350.74 | 500,561 | +21.02(+6.38%) |
Nov 09, 2022 | 329.30 | 337.68 | 328.94 | 329.72 | 450,132 | -3.63(-1.09%) |
Nov 08, 2022 | 342.56 | 346.59 | 331.12 | 333.35 | 509,370 | -8.80(-2.57%) |
Nov 07, 2022 | 358.59 | 358.59 | 339.27 | 342.15 | 491,178 | -11.49(-3.25%) |
Nov 04, 2022 | 365.26 | 365.99 | 345.43 | 353.64 | 491,038 | -2.53(-0.71%) |
Nov 03, 2022 | 347.33 | 360.93 | 340.46 | 356.17 | 494,675 | +9.56(+2.76%) |
Nov 02, 2022 | 360.62 | 363.89 | 346.00 | 346.61 | 522,190 | -16.37(-4.51%) |