Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 349.98 | 355.95 | 348.81 | 353.94 | 5,657,159 | +0.83(+0.24%) |
Jan 30, 2023 | 358.44 | 360.95 | 352.86 | 353.11 | 5,130,839 | -7.66(-2.12%) |
Jan 27, 2023 | 363.20 | 365.92 | 360.59 | 360.77 | 6,703,635 | -4.10(-1.12%) |
Jan 26, 2023 | 368.77 | 369.02 | 361.70 | 364.87 | 8,251,226 | -3.09(-0.84%) |
Jan 25, 2023 | 360.57 | 368.90 | 358.50 | 367.96 | 7,751,315 | +4.13(+1.14%) |
Jan 24, 2023 | 357.53 | 365.65 | 355.14 | 363.83 | 11,743,157 | +6.41(+1.79%) |
Jan 23, 2023 | 341.71 | 362.25 | 340.63 | 357.42 | 15,633,703 | +14.92(+4.36%) |
Jan 20, 2023 | 336.79 | 344.00 | 332.62 | 342.50 | 28,431,642 | +26.72(+8.46%) |
Jan 19, 2023 | 322.57 | 324.89 | 313.39 | 315.78 | 17,722,440 | -10.55(-3.23%) |
Jan 18, 2023 | 326.75 | 330.08 | 321.25 | 326.33 | 7,802,473 | +0.11(+0.03%) |
Jan 17, 2023 | 331.08 | 332.50 | 323.60 | 326.22 | 9,229,450 | -6.60(-1.98%) |
Jan 13, 2023 | 329.97 | 336.65 | 328.88 | 332.82 | 8,286,891 | +2.69(+0.81%) |
Jan 12, 2023 | 332.50 | 332.95 | 323.14 | 330.13 | 10,852,369 | +2.87(+0.88%) |
Jan 11, 2023 | 326.50 | 328.88 | 321.35 | 327.26 | 9,573,932 | -0.28(-0.09%) |
Jan 10, 2023 | 311.07 | 329.35 | 311.07 | 327.54 | 13,059,157 | +12.37(+3.92%) |
Jan 09, 2023 | 316.83 | 321.70 | 313.22 | 315.17 | 6,769,204 | -0.36(-0.11%) |
Jan 06, 2023 | 311.57 | 316.77 | 303.69 | 315.53 | 8,959,915 | +5.83(+1.88%) |
Jan 05, 2023 | 307.00 | 314.18 | 304.55 | 309.70 | 8,325,067 | +0.29(+0.09%) |
Jan 04, 2023 | 298.24 | 311.13 | 295.51 | 309.41 | 9,330,623 | +14.46(+4.90%) |
Jan 03, 2023 | 298.06 | 298.39 | 288.70 | 294.95 | 6,752,779 | +0.07(+0.02%) |
Dec 30, 2022 | 285.53 | 295.01 | 283.22 | 294.88 | 7,566,955 | +3.76(+1.29%) |
Dec 29, 2022 | 283.18 | 295.50 | 281.01 | 291.12 | 9,584,019 | +14.22(+5.14%) |
Dec 28, 2022 | 281.92 | 285.19 | 273.41 | 276.90 | 5,983,983 | -7.27(-2.56%) |
Dec 27, 2022 | 293.19 | 293.57 | 282.13 | 284.17 | 5,865,816 | -10.79(-3.66%) |
Dec 23, 2022 | 296.18 | 298.46 | 291.91 | 294.96 | 4,251,164 | -2.79(-0.94%) |
Dec 22, 2022 | 298.09 | 298.88 | 290.81 | 297.75 | 7,852,042 | -0.33(-0.11%) |
Dec 21, 2022 | 289.99 | 300.66 | 286.50 | 298.08 | 6,363,435 | +9.89(+3.43%) |
Dec 20, 2022 | 281.24 | 289.28 | 280.81 | 288.19 | 6,912,691 | -0.11(-0.04%) |
Dec 19, 2022 | 289.73 | 292.25 | 286.13 | 288.30 | 6,152,143 | -2.41(-0.83%) |
Dec 16, 2022 | 288.76 | 294.72 | 288.70 | 290.71 | 14,103,599 | +0.30(+0.10%) |
Dec 15, 2022 | 302.12 | 303.39 | 286.55 | 290.41 | 17,727,830 | -27.42(-8.63%) |
Dec 14, 2022 | 318.97 | 324.71 | 314.42 | 317.83 | 7,532,088 | -2.51(-0.78%) |
Dec 13, 2022 | 328.00 | 332.72 | 317.20 | 320.34 | 10,752,745 | +5.07(+1.61%) |
Dec 12, 2022 | 320.00 | 323.18 | 308.85 | 315.27 | 10,150,731 | -4.74(-1.48%) |
Dec 09, 2022 | 321.45 | 329.00 | 319.52 | 320.01 | 14,364,113 | +9.75(+3.14%) |
Dec 08, 2022 | 309.11 | 312.38 | 304.81 | 310.26 | 7,198,587 | +1.84(+0.60%) |
Dec 07, 2022 | 306.50 | 309.61 | 302.10 | 308.42 | 7,816,151 | +2.86(+0.94%) |
Dec 06, 2022 | 311.00 | 313.22 | 303.13 | 305.56 | 7,190,255 | -7.03(-2.25%) |
Dec 05, 2022 | 316.46 | 322.77 | 310.92 | 312.59 | 8,412,275 | -7.82(-2.44%) |
Dec 02, 2022 | 310.49 | 321.99 | 310.00 | 320.41 | 12,690,681 | +3.46(+1.09%) |
Dec 01, 2022 | 303.99 | 319.80 | 303.03 | 316.95 | 14,652,445 | +11.42(+3.74%) |
Nov 30, 2022 | 281.37 | 308.26 | 280.41 | 305.53 | 16,056,693 | +24.57(+8.75%) |
Nov 29, 2022 | 282.50 | 282.96 | 275.94 | 280.96 | 5,782,595 | -0.21(-0.07%) |
Nov 28, 2022 | 284.00 | 289.55 | 280.53 | 281.17 | 4,703,439 | -4.37(-1.53%) |
Nov 25, 2022 | 289.00 | 289.21 | 284.17 | 285.54 | 3,235,953 | -5.96(-2.04%) |
Nov 23, 2022 | 285.91 | 292.47 | 283.76 | 291.50 | 5,919,039 | +4.81(+1.68%) |
Nov 22, 2022 | 284.99 | 286.98 | 277.34 | 286.69 | 6,238,717 | +1.64(+0.58%) |
Nov 21, 2022 | 291.00 | 291.87 | 282.66 | 285.05 | 7,247,724 | -2.93(-1.02%) |
Nov 18, 2022 | 297.33 | 298.00 | 287.00 | 287.98 | 8,400,157 | -7.30(-2.47%) |
Nov 17, 2022 | 294.72 | 299.82 | 291.00 | 295.28 | 9,806,845 | -10.74(-3.51%) |
Nov 16, 2022 | 309.94 | 310.49 | 303.61 | 306.02 | 8,034,157 | -4.18(-1.35%) |
Nov 15, 2022 | 309.20 | 312.71 | 302.55 | 310.20 | 14,609,634 | +10.93(+3.65%) |
Nov 14, 2022 | 290.00 | 311.00 | 288.19 | 299.27 | 17,978,520 | +9.14(+3.15%) |
Nov 11, 2022 | 274.47 | 290.66 | 271.56 | 290.13 | 9,573,834 | +15.16(+5.51%) |
Nov 10, 2022 | 265.99 | 275.36 | 260.09 | 274.97 | 9,656,846 | +20.31(+7.98%) |
Nov 09, 2022 | 259.66 | 260.90 | 254.22 | 254.66 | 7,259,638 | -8.80(-3.34%) |
Nov 08, 2022 | 259.92 | 266.08 | 256.88 | 263.46 | 7,664,379 | +4.86(+1.88%) |
Nov 07, 2022 | 261.06 | 261.15 | 252.09 | 258.60 | 7,919,586 | -2.19(-0.84%) |
Nov 04, 2022 | 272.02 | 274.97 | 255.32 | 260.79 | 11,124,898 | -8.27(-3.07%) |
Nov 03, 2022 | 271.25 | 276.29 | 268.80 | 269.06 | 7,052,929 | -3.94(-1.44%) |
Nov 02, 2022 | 286.40 | 272.84 | 273.00 | 10,356,952 | -13.75(-4.80%) |