Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 335.71 | 339.38 | 334.43 | 339.13 | 2,461,015 | +3.60(+1.07%) |
Jan 30, 2023 | 339.31 | 342.73 | 334.51 | 335.54 | 2,686,503 | -1.58(-0.47%) |
Jan 27, 2023 | 341.06 | 343.02 | 336.55 | 337.11 | 2,398,589 | -5.82(-1.70%) |
Jan 26, 2023 | 345.88 | 347.05 | 341.68 | 342.94 | 2,613,689 | -1.69(-0.49%) |
Jan 25, 2023 | 340.51 | 344.68 | 340.07 | 344.63 | 2,538,403 | +3.29(+0.96%) |
Jan 24, 2023 | 378.84 | 378.84 | 297.74 | 341.34 | 2,274,158 | +4.12(+1.22%) |
Jan 23, 2023 | 341.56 | 341.56 | 335.26 | 337.22 | 3,443,738 | -3.80(-1.12%) |
Jan 20, 2023 | 341.94 | 343.98 | 336.60 | 341.03 | 5,471,641 | -4.94(-1.43%) |
Jan 19, 2023 | 347.23 | 350.61 | 345.31 | 345.96 | 2,676,000 | -0.92(-0.26%) |
Jan 18, 2023 | 351.13 | 353.77 | 346.45 | 346.88 | 2,335,129 | -5.65(-1.60%) |
Jan 17, 2023 | 356.35 | 356.72 | 351.35 | 352.53 | 2,471,215 | -3.82(-1.07%) |
Jan 13, 2023 | 354.33 | 358.01 | 353.41 | 356.35 | 1,715,894 | +2.46(+0.70%) |
Jan 12, 2023 | 354.01 | 355.24 | 347.93 | 353.89 | 2,048,566 | -1.27(-0.36%) |
Jan 11, 2023 | 349.18 | 356.49 | 345.88 | 355.16 | 2,640,770 | +7.55(+2.17%) |
Jan 10, 2023 | 343.91 | 348.06 | 338.46 | 347.61 | 2,500,544 | +2.88(+0.83%) |
Jan 09, 2023 | 358.69 | 359.65 | 343.71 | 344.73 | 3,024,016 | -12.92(-3.61%) |
Jan 06, 2023 | 354.75 | 361.36 | 352.37 | 357.65 | 2,162,808 | +3.96(+1.12%) |
Jan 05, 2023 | 355.69 | 356.22 | 347.81 | 353.69 | 2,037,657 | -4.12(-1.15%) |
Jan 04, 2023 | 359.32 | 361.76 | 355.09 | 357.81 | 1,913,502 | -1.86(-0.52%) |
Jan 03, 2023 | 360.92 | 363.62 | 356.19 | 359.67 | 2,036,115 | -0.84(-0.23%) |
Dec 30, 2022 | 362.13 | 362.59 | 356.83 | 360.51 | 1,408,634 | -1.16(-0.32%) |
Dec 29, 2022 | 362.74 | 365.54 | 361.12 | 361.67 | 1,093,417 | +1.77(+0.49%) |
Dec 28, 2022 | 360.83 | 362.65 | 358.63 | 359.90 | 1,011,225 | +0.33(+0.09%) |
Dec 27, 2022 | 364.11 | 364.34 | 359.02 | 359.56 | 1,434,431 | -2.98(-0.82%) |
Dec 23, 2022 | 359.50 | 362.54 | 357.19 | 362.54 | 1,045,505 | +2.55(+0.71%) |
Dec 22, 2022 | 361.97 | 364.37 | 357.01 | 359.99 | 1,987,018 | -2.66(-0.73%) |
Dec 21, 2022 | 357.34 | 365.28 | 355.94 | 362.65 | 2,243,916 | +8.25(+2.33%) |
Dec 20, 2022 | 353.27 | 356.18 | 351.15 | 354.40 | 2,309,180 | +1.83(+0.52%) |
Dec 19, 2022 | 352.60 | 354.46 | 349.44 | 352.56 | 2,697,341 | -2.06(-0.58%) |
Dec 16, 2022 | 352.71 | 355.23 | 349.99 | 354.62 | 6,710,853 | -0.14(-0.04%) |
Dec 15, 2022 | 355.40 | 358.66 | 351.49 | 354.76 | 3,490,529 | -3.44(-0.96%) |
Dec 14, 2022 | 353.78 | 364.04 | 351.85 | 358.20 | 5,170,250 | +4.77(+1.35%) |
Dec 13, 2022 | 356.36 | 367.31 | 353.10 | 353.43 | 5,110,659 | -8.46(-2.34%) |
Dec 12, 2022 | 357.64 | 362.47 | 357.22 | 361.90 | 2,678,305 | +6.17(+1.73%) |
Dec 09, 2022 | 367.56 | 368.55 | 355.55 | 355.73 | 2,828,401 | -10.64(-2.90%) |
Dec 08, 2022 | 367.82 | 367.82 | 361.16 | 366.37 | 2,121,846 | -0.18(-0.05%) |
Dec 07, 2022 | 363.94 | 369.77 | 363.38 | 366.55 | 1,652,776 | +3.38(+0.93%) |
Dec 06, 2022 | 361.65 | 365.24 | 360.19 | 363.17 | 1,999,482 | -0.74(-0.20%) |
Dec 05, 2022 | 368.31 | 369.78 | 362.91 | 363.91 | 2,329,114 | -5.39(-1.46%) |
Dec 02, 2022 | 360.74 | 369.57 | 359.68 | 369.30 | 1,954,064 | +4.37(+1.20%) |
Dec 01, 2022 | 369.33 | 369.72 | 363.12 | 364.93 | 2,550,715 | -0.74(-0.20%) |
Nov 30, 2022 | 359.75 | 366.92 | 356.53 | 365.67 | 5,635,170 | +7.03(+1.96%) |
Nov 29, 2022 | 359.31 | 360.77 | 355.38 | 358.64 | 2,238,454 | -1.79(-0.50%) |
Nov 28, 2022 | 358.15 | 364.12 | 355.74 | 360.44 | 2,518,052 | +0.51(+0.14%) |
Nov 25, 2022 | 357.61 | 360.50 | 356.28 | 359.93 | 1,054,464 | +3.48(+0.98%) |
Nov 23, 2022 | 356.07 | 357.19 | 353.40 | 356.45 | 2,022,700 | +0.83(+0.23%) |
Nov 22, 2022 | 356.72 | 357.51 | 352.09 | 355.62 | 2,496,267 | -0.29(-0.08%) |
Nov 21, 2022 | 355.14 | 358.46 | 350.19 | 355.91 | 2,028,751 | -0.49(-0.14%) |
Nov 18, 2022 | 357.27 | 359.36 | 354.11 | 356.40 | 2,457,463 | +0.89(+0.25%) |
Nov 17, 2022 | 347.77 | 357.02 | 347.57 | 355.51 | 2,974,124 | +7.73(+2.22%) |
Nov 16, 2022 | 344.90 | 351.68 | 344.86 | 347.79 | 3,616,482 | +2.94(+0.85%) |
Nov 15, 2022 | 351.74 | 351.79 | 341.31 | 344.85 | 4,241,083 | -6.02(-1.72%) |
Nov 14, 2022 | 353.84 | 355.54 | 335.16 | 350.87 | 4,786,373 | +4.67(+1.35%) |
Nov 11, 2022 | 359.82 | 361.46 | 338.55 | 346.20 | 6,763,415 | -16.14(-4.45%) |
Nov 10, 2022 | 360.88 | 362.61 | 356.71 | 362.33 | 3,046,122 | +5.36(+1.50%) |
Nov 09, 2022 | 362.06 | 363.40 | 355.64 | 356.98 | 2,400,524 | -3.33(-0.92%) |
Nov 08, 2022 | 358.83 | 362.36 | 355.67 | 360.31 | 3,334,250 | +1.56(+0.44%) |
Nov 07, 2022 | 351.80 | 360.64 | 351.31 | 358.75 | 2,602,934 | +7.53(+2.14%) |
Nov 04, 2022 | 358.88 | 359.54 | 347.22 | 351.22 | 3,057,682 | -4.20(-1.18%) |
Nov 03, 2022 | 347.93 | 356.55 | 345.42 | 355.42 | 2,647,747 | +6.60(+1.89%) |
Nov 02, 2022 | 348.03 | 348.81 | 3,842,020 | +2.34(+0.68%) |