Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 346.87 | 356.58 | 343.56 | 356.31 | 346,293 | +12.16(+3.53%) |
Jan 30, 2023 | 342.43 | 346.89 | 342.43 | 344.15 | 242,884 | -0.45(-0.13%) |
Jan 27, 2023 | 345.51 | 348.64 | 344.28 | 344.60 | 248,264 | -1.17(-0.34%) |
Jan 26, 2023 | 345.74 | 345.76 | 334.78 | 345.76 | 506,808 | +1.57(+0.45%) |
Jan 25, 2023 | 338.80 | 345.59 | 337.26 | 344.20 | 215,943 | +0.99(+0.29%) |
Jan 24, 2023 | 341.58 | 343.67 | 338.70 | 343.21 | 349,072 | -2.49(-0.72%) |
Jan 23, 2023 | 344.33 | 348.06 | 339.92 | 345.69 | 276,937 | +1.23(+0.36%) |
Jan 20, 2023 | 340.38 | 346.68 | 337.94 | 344.47 | 320,601 | +4.55(+1.34%) |
Jan 19, 2023 | 346.83 | 348.16 | 338.30 | 339.92 | 333,464 | -8.62(-2.47%) |
Jan 18, 2023 | 351.71 | 355.17 | 348.39 | 348.54 | 409,981 | -1.28(-0.37%) |
Jan 17, 2023 | 351.02 | 351.34 | 346.81 | 349.82 | 311,959 | -2.26(-0.64%) |
Jan 13, 2023 | 346.57 | 352.74 | 345.04 | 352.08 | 386,382 | +3.75(+1.08%) |
Jan 12, 2023 | 352.94 | 352.94 | 346.28 | 348.32 | 308,619 | -3.37(-0.96%) |
Jan 11, 2023 | 344.00 | 354.19 | 343.16 | 351.69 | 547,144 | +10.92(+3.20%) |
Jan 10, 2023 | 340.81 | 341.74 | 338.02 | 340.77 | 332,343 | -1.16(-0.34%) |
Jan 09, 2023 | 348.71 | 349.29 | 341.11 | 341.93 | 376,371 | -5.98(-1.72%) |
Jan 06, 2023 | 339.23 | 349.01 | 336.46 | 347.92 | 288,095 | +13.08(+3.91%) |
Jan 05, 2023 | 340.64 | 340.88 | 334.60 | 334.84 | 244,663 | -9.68(-2.81%) |
Jan 04, 2023 | 340.46 | 344.98 | 337.28 | 344.52 | 362,208 | +9.46(+2.82%) |
Jan 03, 2023 | 338.73 | 339.96 | 333.31 | 335.06 | 409,113 | +0.22(+0.07%) |
Dec 30, 2022 | 334.92 | 335.51 | 329.77 | 334.84 | 213,464 | -2.67(-0.79%) |
Dec 29, 2022 | 336.49 | 339.98 | 334.86 | 337.50 | 184,785 | +2.73(+0.82%) |
Dec 28, 2022 | 336.79 | 338.58 | 334.25 | 334.77 | 135,060 | -1.52(-0.45%) |
Dec 27, 2022 | 336.30 | 338.37 | 333.60 | 336.28 | 275,005 | +0.83(+0.25%) |
Dec 23, 2022 | 332.52 | 335.90 | 328.81 | 335.45 | 223,339 | +2.37(+0.71%) |
Dec 22, 2022 | 335.77 | 336.78 | 328.97 | 333.08 | 494,189 | -5.88(-1.73%) |
Dec 21, 2022 | 340.32 | 342.07 | 337.27 | 338.96 | 373,333 | +0.40(+0.12%) |
Dec 20, 2022 | 337.24 | 339.96 | 334.51 | 338.56 | 307,276 | +0.87(+0.26%) |
Dec 19, 2022 | 344.84 | 346.51 | 336.56 | 337.69 | 410,943 | -7.30(-2.12%) |
Dec 16, 2022 | 343.75 | 347.59 | 340.22 | 344.99 | 562,199 | -3.79(-1.09%) |
Dec 15, 2022 | 356.42 | 356.42 | 346.80 | 348.79 | 387,237 | -13.52(-3.73%) |
Dec 14, 2022 | 358.56 | 363.26 | 356.10 | 362.31 | 665,815 | -3.00(-0.82%) |
Dec 13, 2022 | 369.08 | 370.07 | 357.46 | 365.31 | 870,491 | +8.80(+2.47%) |
Dec 12, 2022 | 354.27 | 356.56 | 348.48 | 356.51 | 393,064 | +2.88(+0.82%) |
Dec 09, 2022 | 353.67 | 358.11 | 351.88 | 353.63 | 232,585 | -0.76(-0.22%) |
Dec 08, 2022 | 351.91 | 356.12 | 349.22 | 354.39 | 315,749 | +5.16(+1.48%) |
Dec 07, 2022 | 345.57 | 351.97 | 345.57 | 349.23 | 229,630 | +2.49(+0.72%) |
Dec 06, 2022 | 351.23 | 351.23 | 343.22 | 346.75 | 260,684 | -3.25(-0.93%) |
Dec 05, 2022 | 356.31 | 356.55 | 348.90 | 350.00 | 430,236 | -12.34(-3.41%) |
Dec 02, 2022 | 357.93 | 362.90 | 354.93 | 362.34 | 301,404 | +0.35(+0.10%) |
Dec 01, 2022 | 363.78 | 366.33 | 359.35 | 361.99 | 351,823 | -1.09(-0.30%) |
Nov 30, 2022 | 352.17 | 363.12 | 349.36 | 363.08 | 679,468 | +9.51(+2.69%) |
Nov 29, 2022 | 353.93 | 357.63 | 351.92 | 353.57 | 216,134 | -1.85(-0.52%) |
Nov 28, 2022 | 360.82 | 362.95 | 353.37 | 355.42 | 255,531 | -8.09(-2.23%) |
Nov 25, 2022 | 359.70 | 364.35 | 359.70 | 363.51 | 105,029 | +2.25(+0.62%) |
Nov 23, 2022 | 361.91 | 366.40 | 360.31 | 361.26 | 266,340 | +0.66(+0.18%) |
Nov 22, 2022 | 356.00 | 360.73 | 354.32 | 360.60 | 269,269 | +6.82(+1.93%) |
Nov 21, 2022 | 349.98 | 354.81 | 349.29 | 353.78 | 310,801 | +1.41(+0.40%) |
Nov 18, 2022 | 352.84 | 354.40 | 348.54 | 352.37 | 319,088 | +5.62(+1.62%) |
Nov 17, 2022 | 346.03 | 348.82 | 343.74 | 346.75 | 259,934 | -5.15(-1.46%) |
Nov 16, 2022 | 349.73 | 352.53 | 347.15 | 351.90 | 282,391 | +1.68(+0.48%) |
Nov 15, 2022 | 356.58 | 358.98 | 345.85 | 350.22 | 328,097 | +1.16(+0.33%) |
Nov 14, 2022 | 355.88 | 359.89 | 348.56 | 349.06 | 376,059 | -9.11(-2.54%) |
Nov 11, 2022 | 361.45 | 367.35 | 356.81 | 358.17 | 326,923 | -0.64(-0.18%) |
Nov 10, 2022 | 349.02 | 361.36 | 348.33 | 358.81 | 564,753 | +26.02(+7.82%) |
Nov 09, 2022 | 338.24 | 339.90 | 332.52 | 332.80 | 300,358 | -7.31(-2.15%) |
Nov 08, 2022 | 341.45 | 346.23 | 338.23 | 340.10 | 318,395 | +1.07(+0.32%) |
Nov 07, 2022 | 336.23 | 339.60 | 330.07 | 339.04 | 413,206 | +5.62(+1.68%) |
Nov 04, 2022 | 334.69 | 335.50 | 326.14 | 333.42 | 433,150 | +5.56(+1.70%) |
Nov 03, 2022 | 314.94 | 332.69 | 313.73 | 327.86 | 486,920 | +8.55(+2.68%) |
Nov 02, 2022 | 329.65 | 318.38 | 319.31 | 879,851 | -11.31(-3.42%) |