Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 569.02 | 581.95 | 565.45 | 581.00 | 477,003 | +13.96(+2.46%) |
Jan 30, 2023 | 561.77 | 577.44 | 561.75 | 567.04 | 407,358 | +3.48(+0.62%) |
Jan 27, 2023 | 557.08 | 565.46 | 557.08 | 563.56 | 161,075 | +6.76(+1.21%) |
Jan 26, 2023 | 554.90 | 561.69 | 550.76 | 556.80 | 252,933 | +5.01(+0.91%) |
Jan 25, 2023 | 556.55 | 560.33 | 549.65 | 551.79 | 220,406 | -10.82(-1.92%) |
Jan 24, 2023 | 557.83 | 563.26 | 548.76 | 562.61 | 144,536 | +8.98(+1.62%) |
Jan 23, 2023 | 552.13 | 561.16 | 552.11 | 553.63 | 186,143 | +1.46(+0.26%) |
Jan 20, 2023 | 538.91 | 553.61 | 537.11 | 552.18 | 278,011 | +12.33(+2.28%) |
Jan 19, 2023 | 561.89 | 565.57 | 539.18 | 539.85 | 454,887 | -22.61(-4.02%) |
Jan 18, 2023 | 564.77 | 569.08 | 559.65 | 562.46 | 248,397 | -0.99(-0.17%) |
Jan 17, 2023 | 569.90 | 571.43 | 562.96 | 563.44 | 367,832 | -2.16(-0.38%) |
Jan 13, 2023 | 558.28 | 565.88 | 555.57 | 565.60 | 169,502 | +1.30(+0.23%) |
Jan 12, 2023 | 574.12 | 577.95 | 561.98 | 564.30 | 240,771 | -9.60(-1.67%) |
Jan 11, 2023 | 557.93 | 573.90 | 557.90 | 573.90 | 363,013 | +18.10(+3.26%) |
Jan 10, 2023 | 549.60 | 559.71 | 549.60 | 555.80 | 280,246 | +6.20(+1.13%) |
Jan 09, 2023 | 548.74 | 563.92 | 545.88 | 549.60 | 297,801 | +4.83(+0.89%) |
Jan 06, 2023 | 537.34 | 545.86 | 535.64 | 544.77 | 213,968 | +14.98(+2.83%) |
Jan 05, 2023 | 544.51 | 544.51 | 526.32 | 529.79 | 301,497 | -16.26(-2.98%) |
Jan 04, 2023 | 548.30 | 553.14 | 537.06 | 546.05 | 241,908 | -1.87(-0.34%) |
Jan 03, 2023 | 550.50 | 551.07 | 541.18 | 547.93 | 275,082 | -0.32(-0.06%) |
Dec 30, 2022 | 553.44 | 553.90 | 542.92 | 548.24 | 180,231 | -5.88(-1.06%) |
Dec 29, 2022 | 551.52 | 555.70 | 549.82 | 554.13 | 180,087 | +5.08(+0.93%) |
Dec 28, 2022 | 558.27 | 559.69 | 547.77 | 549.04 | 157,803 | -8.15(-1.46%) |
Dec 27, 2022 | 561.08 | 561.08 | 553.73 | 557.19 | 232,825 | +0.23(+0.04%) |
Dec 23, 2022 | 553.93 | 559.30 | 552.92 | 556.97 | 112,001 | +3.68(+0.66%) |
Dec 22, 2022 | 554.90 | 554.90 | 544.14 | 553.29 | 208,695 | -5.96(-1.07%) |
Dec 21, 2022 | 557.95 | 560.24 | 554.03 | 559.25 | 184,409 | +4.61(+0.83%) |
Dec 20, 2022 | 552.92 | 558.62 | 551.63 | 554.64 | 345,183 | +1.45(+0.26%) |
Dec 19, 2022 | 550.85 | 557.38 | 549.25 | 553.19 | 292,067 | +2.58(+0.47%) |
Dec 16, 2022 | 547.50 | 551.58 | 543.53 | 550.61 | 781,902 | -2.84(-0.51%) |
Dec 15, 2022 | 562.55 | 563.93 | 549.79 | 553.45 | 402,399 | -14.28(-2.52%) |
Dec 14, 2022 | 576.95 | 579.54 | 562.06 | 567.73 | 537,568 | -8.78(-1.52%) |
Dec 13, 2022 | 597.23 | 597.23 | 568.42 | 576.51 | 398,163 | -8.41(-1.44%) |
Dec 12, 2022 | 581.63 | 584.92 | 577.05 | 584.92 | 253,191 | +5.32(+0.92%) |
Dec 09, 2022 | 585.21 | 588.90 | 578.85 | 579.60 | 174,813 | -5.12(-0.87%) |
Dec 08, 2022 | 581.49 | 589.22 | 581.43 | 584.71 | 354,371 | +6.74(+1.17%) |
Dec 07, 2022 | 571.08 | 583.69 | 569.31 | 577.97 | 279,348 | +5.98(+1.05%) |
Dec 06, 2022 | 579.64 | 582.94 | 567.67 | 571.99 | 314,394 | -6.02(-1.04%) |
Dec 05, 2022 | 587.25 | 589.55 | 576.39 | 578.01 | 255,585 | -15.40(-2.60%) |
Dec 02, 2022 | 590.00 | 595.31 | 584.75 | 593.41 | 302,620 | -1.08(-0.18%) |
Dec 01, 2022 | 596.48 | 596.48 | 588.46 | 594.50 | 250,196 | +0.12(+0.02%) |
Nov 30, 2022 | 579.25 | 595.75 | 574.53 | 594.38 | 650,911 | +11.90(+2.04%) |
Nov 29, 2022 | 585.40 | 588.21 | 580.21 | 582.48 | 194,345 | -3.52(-0.60%) |
Nov 28, 2022 | 592.22 | 594.90 | 584.88 | 586.00 | 171,106 | -9.55(-1.60%) |
Nov 25, 2022 | 598.09 | 599.64 | 592.61 | 595.55 | 72,478 | -0.07(-0.01%) |
Nov 23, 2022 | 596.81 | 599.90 | 594.27 | 595.62 | 146,455 | -1.13(-0.19%) |
Nov 22, 2022 | 596.49 | 602.23 | 591.28 | 596.75 | 214,078 | +4.78(+0.81%) |
Nov 21, 2022 | 587.54 | 596.44 | 587.54 | 591.98 | 227,337 | +3.54(+0.60%) |
Nov 18, 2022 | 591.27 | 592.67 | 584.52 | 588.44 | 219,380 | +3.04(+0.52%) |
Nov 17, 2022 | 575.69 | 586.35 | 573.54 | 585.40 | 295,002 | +4.99(+0.86%) |
Nov 16, 2022 | 575.57 | 585.84 | 575.46 | 580.41 | 239,116 | +6.98(+1.22%) |
Nov 15, 2022 | 575.86 | 577.42 | 568.16 | 573.43 | 405,570 | -3.15(-0.55%) |
Nov 14, 2022 | 571.65 | 590.53 | 571.65 | 576.58 | 380,465 | -1.50(-0.26%) |
Nov 11, 2022 | 599.02 | 600.91 | 573.22 | 578.08 | 454,767 | -19.85(-3.32%) |
Nov 10, 2022 | 598.15 | 601.54 | 591.11 | 597.93 | 358,743 | +18.76(+3.24%) |
Nov 09, 2022 | 586.42 | 592.78 | 578.89 | 579.17 | 238,825 | -9.46(-1.61%) |
Nov 08, 2022 | 582.82 | 593.97 | 581.48 | 588.62 | 369,428 | +5.20(+0.89%) |
Nov 07, 2022 | 581.92 | 584.47 | 578.77 | 583.42 | 223,934 | +1.68(+0.29%) |
Nov 04, 2022 | 588.64 | 591.75 | 572.12 | 581.74 | 299,065 | -0.75(-0.13%) |
Nov 03, 2022 | 565.74 | 591.00 | 560.37 | 582.49 | 411,162 | +10.21(+1.78%) |
Nov 02, 2022 | 578.79 | 571.21 | 572.28 | 349,378 | -8.54(-1.47%) |