Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 336.18 | 339.85 | 334.90 | 339.61 | 2,457,581 | +3.60(+1.07%) |
Jan 30, 2023 | 339.79 | 343.21 | 334.98 | 336.01 | 2,682,755 | -1.58(-0.47%) |
Jan 27, 2023 | 341.54 | 343.50 | 337.02 | 337.58 | 2,395,242 | -5.83(-1.70%) |
Jan 26, 2023 | 346.37 | 347.53 | 342.15 | 343.42 | 2,610,042 | -1.70(-0.49%) |
Jan 25, 2023 | 340.99 | 345.16 | 340.55 | 345.11 | 2,534,861 | +3.30(+0.96%) |
Jan 24, 2023 | 379.37 | 379.37 | 298.15 | 341.82 | 2,270,985 | +4.12(+1.22%) |
Jan 23, 2023 | 342.04 | 342.04 | 335.73 | 337.69 | 3,438,933 | -3.81(-1.12%) |
Jan 20, 2023 | 342.42 | 344.46 | 337.07 | 341.50 | 5,464,006 | -4.94(-1.43%) |
Jan 19, 2023 | 347.72 | 351.10 | 345.80 | 346.45 | 2,672,266 | -0.92(-0.26%) |
Jan 18, 2023 | 351.62 | 354.26 | 346.94 | 347.36 | 2,331,870 | -5.65(-1.60%) |
Jan 17, 2023 | 356.85 | 357.22 | 351.84 | 353.02 | 2,467,767 | -3.83(-1.07%) |
Jan 13, 2023 | 354.82 | 358.51 | 353.91 | 356.85 | 1,713,500 | +2.47(+0.70%) |
Jan 12, 2023 | 354.51 | 355.74 | 348.42 | 354.38 | 2,045,707 | -1.27(-0.36%) |
Jan 11, 2023 | 349.66 | 356.99 | 346.37 | 355.65 | 2,637,085 | +7.56(+2.17%) |
Jan 10, 2023 | 344.39 | 348.55 | 338.94 | 348.09 | 2,497,055 | +2.88(+0.83%) |
Jan 09, 2023 | 359.20 | 360.15 | 344.19 | 345.21 | 3,019,796 | -12.94(-3.61%) |
Jan 06, 2023 | 355.25 | 361.86 | 352.86 | 358.15 | 2,159,790 | +3.97(+1.12%) |
Jan 05, 2023 | 356.19 | 356.72 | 348.30 | 354.18 | 2,034,814 | -4.12(-1.15%) |
Jan 04, 2023 | 359.83 | 362.27 | 355.58 | 358.31 | 1,910,832 | -1.87(-0.52%) |
Jan 03, 2023 | 361.43 | 364.13 | 356.69 | 360.17 | 2,033,274 | -0.84(-0.23%) |
Dec 30, 2022 | 362.64 | 363.09 | 357.33 | 361.01 | 1,406,669 | -1.16(-0.32%) |
Dec 29, 2022 | 363.24 | 366.05 | 361.62 | 362.18 | 1,091,891 | +1.78(+0.49%) |
Dec 28, 2022 | 361.34 | 363.15 | 359.14 | 360.40 | 1,009,814 | +0.34(+0.09%) |
Dec 27, 2022 | 364.62 | 364.85 | 359.52 | 360.06 | 1,432,430 | -2.98(-0.82%) |
Dec 23, 2022 | 360.00 | 363.04 | 357.69 | 363.04 | 1,044,047 | +2.56(+0.71%) |
Dec 22, 2022 | 362.47 | 364.88 | 357.51 | 360.49 | 1,984,245 | -2.67(-0.73%) |
Dec 21, 2022 | 357.84 | 365.79 | 356.44 | 363.15 | 2,240,785 | +8.26(+2.33%) |
Dec 20, 2022 | 353.77 | 356.68 | 351.64 | 354.89 | 2,305,958 | +1.83(+0.52%) |
Dec 19, 2022 | 353.09 | 354.95 | 349.93 | 353.06 | 2,693,577 | -2.06(-0.58%) |
Dec 16, 2022 | 353.21 | 355.72 | 350.48 | 355.12 | 6,701,489 | -0.14(-0.04%) |
Dec 15, 2022 | 355.90 | 359.16 | 351.98 | 355.26 | 3,485,659 | -3.44(-0.96%) |
Dec 14, 2022 | 354.27 | 364.55 | 352.34 | 358.70 | 5,163,035 | +4.78(+1.35%) |
Dec 13, 2022 | 356.86 | 367.82 | 353.59 | 353.93 | 5,103,528 | -8.48(-2.34%) |
Dec 12, 2022 | 358.14 | 362.98 | 357.71 | 362.40 | 2,674,568 | +6.18(+1.73%) |
Dec 09, 2022 | 368.08 | 369.06 | 356.05 | 356.23 | 2,824,455 | -10.66(-2.91%) |
Dec 08, 2022 | 368.33 | 368.33 | 361.66 | 366.88 | 2,118,885 | -0.18(-0.05%) |
Dec 07, 2022 | 364.44 | 370.28 | 363.89 | 367.06 | 1,650,470 | +3.38(+0.93%) |
Dec 06, 2022 | 362.16 | 365.75 | 360.69 | 363.68 | 1,996,692 | -0.74(-0.20%) |
Dec 05, 2022 | 368.83 | 370.30 | 363.42 | 364.42 | 2,325,864 | -5.40(-1.46%) |
Dec 02, 2022 | 361.25 | 370.09 | 360.18 | 369.81 | 1,951,338 | +4.37(+1.20%) |
Dec 01, 2022 | 369.84 | 370.23 | 363.63 | 365.44 | 2,547,156 | -0.74(-0.20%) |
Nov 30, 2022 | 360.25 | 367.44 | 357.02 | 366.18 | 5,627,307 | +7.04(+1.96%) |
Nov 29, 2022 | 359.81 | 361.28 | 355.88 | 359.15 | 2,235,330 | -1.80(-0.50%) |
Nov 28, 2022 | 358.65 | 364.63 | 356.24 | 360.94 | 2,514,538 | +0.51(+0.14%) |
Nov 25, 2022 | 358.11 | 361.00 | 356.78 | 360.43 | 1,052,993 | +3.48(+0.98%) |
Nov 23, 2022 | 356.57 | 357.69 | 353.90 | 356.95 | 2,019,877 | +0.83(+0.23%) |
Nov 22, 2022 | 357.22 | 358.01 | 352.58 | 356.12 | 2,492,784 | -0.29(-0.08%) |
Nov 21, 2022 | 355.63 | 358.96 | 350.68 | 356.40 | 2,025,920 | -0.49(-0.14%) |
Nov 18, 2022 | 357.76 | 359.86 | 354.61 | 356.90 | 2,454,034 | +0.89(+0.25%) |
Nov 17, 2022 | 348.25 | 357.52 | 348.06 | 356.01 | 2,969,975 | +7.74(+2.22%) |
Nov 16, 2022 | 345.38 | 352.17 | 345.34 | 348.27 | 3,611,436 | +2.94(+0.85%) |
Nov 15, 2022 | 352.23 | 352.28 | 341.78 | 345.33 | 4,235,166 | -6.03(-1.72%) |
Nov 14, 2022 | 354.33 | 356.04 | 335.63 | 351.36 | 4,779,695 | +4.68(+1.35%) |
Nov 11, 2022 | 360.32 | 361.96 | 339.03 | 346.68 | 6,753,978 | -16.16(-4.45%) |
Nov 10, 2022 | 361.38 | 363.12 | 357.21 | 362.84 | 3,041,872 | +5.36(+1.50%) |
Nov 09, 2022 | 362.57 | 363.90 | 356.14 | 357.48 | 2,397,174 | -3.34(-0.92%) |
Nov 08, 2022 | 359.33 | 362.87 | 356.16 | 360.81 | 3,329,598 | +1.56(+0.44%) |
Nov 07, 2022 | 352.29 | 361.15 | 351.80 | 359.25 | 2,599,302 | +7.54(+2.14%) |
Nov 04, 2022 | 359.38 | 360.04 | 347.70 | 351.71 | 3,053,415 | -4.20(-1.18%) |
Nov 03, 2022 | 348.42 | 357.05 | 345.91 | 355.91 | 2,644,052 | +6.61(+1.89%) |
Nov 02, 2022 | 348.51 | 349.30 | 3,836,659 | +2.34(+0.68%) |