Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 486.71 | 494.05 | 481.96 | 487.88 | 5,695,738 | +13.10(+2.76%) |
Jan 30, 2023 | 476.76 | 484.03 | 473.81 | 474.78 | 3,686,697 | -0.25(-0.05%) |
Jan 27, 2023 | 482.19 | 482.19 | 473.49 | 475.04 | 3,250,798 | -6.28(-1.31%) |
Jan 26, 2023 | 481.34 | 485.20 | 479.46 | 481.32 | 3,074,248 | -0.02(-0.00%) |
Jan 25, 2023 | 478.19 | 484.13 | 474.72 | 481.34 | 3,107,253 | +0.88(+0.18%) |
Jan 24, 2023 | 488.92 | 488.92 | 426.62 | 480.46 | 3,106,115 | +5.66(+1.19%) |
Jan 23, 2023 | 475.65 | 478.99 | 470.48 | 474.80 | 3,496,369 | -0.89(-0.19%) |
Jan 20, 2023 | 474.53 | 475.95 | 468.15 | 475.69 | 3,607,657 | +2.31(+0.49%) |
Jan 19, 2023 | 467.04 | 475.37 | 466.57 | 473.38 | 4,654,501 | +7.94(+1.71%) |
Jan 18, 2023 | 476.99 | 478.41 | 463.99 | 465.45 | 4,499,226 | -8.64(-1.82%) |
Jan 17, 2023 | 480.07 | 481.77 | 472.82 | 474.09 | 4,595,395 | -4.39(-0.92%) |
Jan 13, 2023 | 475.10 | 497.95 | 474.99 | 478.48 | 5,515,127 | -5.96(-1.23%) |
Jan 12, 2023 | 478.90 | 487.43 | 474.23 | 484.44 | 3,809,907 | +2.22(+0.46%) |
Jan 11, 2023 | 474.29 | 484.37 | 474.01 | 482.22 | 4,372,845 | +7.23(+1.52%) |
Jan 10, 2023 | 477.77 | 479.36 | 471.74 | 474.99 | 3,236,353 | -3.97(-0.83%) |
Jan 09, 2023 | 481.25 | 488.66 | 477.47 | 478.95 | 3,787,829 | +0.06(+0.01%) |
Jan 06, 2023 | 480.45 | 481.70 | 476.49 | 478.90 | 4,953,529 | +0.04(+0.01%) |
Jan 05, 2023 | 489.66 | 490.71 | 477.43 | 478.86 | 5,622,930 | -14.21(-2.88%) |
Jan 04, 2023 | 506.89 | 506.89 | 489.26 | 493.07 | 5,173,314 | -13.82(-2.73%) |
Jan 03, 2023 | 513.23 | 513.72 | 500.56 | 506.89 | 3,606,455 | -11.28(-2.18%) |
Dec 30, 2022 | 517.99 | 518.48 | 512.95 | 518.17 | 1,892,490 | +0.29(+0.06%) |
Dec 29, 2022 | 520.47 | 521.59 | 516.88 | 517.87 | 1,411,402 | +1.40(+0.27%) |
Dec 28, 2022 | 522.95 | 525.96 | 515.78 | 516.48 | 1,733,454 | -3.46(-0.67%) |
Dec 27, 2022 | 521.83 | 523.70 | 517.84 | 519.93 | 1,633,923 | +0.66(+0.13%) |
Dec 23, 2022 | 512.22 | 519.27 | 511.05 | 519.27 | 1,322,291 | +4.12(+0.80%) |
Dec 22, 2022 | 514.55 | 517.02 | 509.81 | 515.15 | 1,894,497 | -0.44(-0.09%) |
Dec 21, 2022 | 511.76 | 515.92 | 506.36 | 515.59 | 2,232,549 | +7.16(+1.41%) |
Dec 20, 2022 | 515.05 | 515.05 | 507.92 | 508.42 | 2,134,474 | -3.31(-0.65%) |
Dec 19, 2022 | 512.71 | 515.26 | 509.12 | 511.74 | 1,848,787 | -0.10(-0.02%) |
Dec 16, 2022 | 513.25 | 513.89 | 504.03 | 511.83 | 7,273,912 | -3.89(-0.75%) |
Dec 15, 2022 | 521.89 | 521.97 | 513.56 | 515.72 | 3,046,734 | -10.44(-1.98%) |
Dec 14, 2022 | 529.65 | 531.16 | 519.52 | 526.16 | 2,715,987 | +0.14(+0.03%) |
Dec 13, 2022 | 538.08 | 538.50 | 522.98 | 526.02 | 3,449,533 | -7.47(-1.40%) |
Dec 12, 2022 | 529.57 | 533.71 | 527.06 | 533.49 | 2,776,390 | +6.51(+1.24%) |
Dec 09, 2022 | 535.51 | 536.06 | 526.66 | 526.98 | 2,944,107 | -8.52(-1.59%) |
Dec 08, 2022 | 532.51 | 538.80 | 531.46 | 535.50 | 2,324,982 | +4.90(+0.92%) |
Dec 07, 2022 | 528.59 | 533.53 | 527.41 | 530.61 | 2,914,889 | +3.51(+0.67%) |
Dec 06, 2022 | 522.31 | 528.34 | 522.13 | 527.10 | 3,169,189 | +4.18(+0.80%) |
Dec 05, 2022 | 519.45 | 528.13 | 518.85 | 522.92 | 2,481,005 | -1.09(-0.21%) |
Dec 02, 2022 | 520.76 | 526.40 | 520.38 | 524.01 | 2,400,588 | +0.88(+0.17%) |
Dec 01, 2022 | 538.18 | 538.81 | 522.05 | 523.13 | 3,072,419 | -10.57(-1.98%) |
Nov 30, 2022 | 516.12 | 534.01 | 513.94 | 533.70 | 9,943,393 | +19.25(+3.74%) |
Nov 29, 2022 | 518.02 | 519.29 | 510.21 | 514.45 | 3,849,724 | -4.16(-0.80%) |
Nov 28, 2022 | 522.08 | 525.73 | 518.04 | 518.61 | 2,771,041 | -5.21(-1.00%) |
Nov 25, 2022 | 520.30 | 526.97 | 518.85 | 523.82 | 1,459,733 | +7.71(+1.49%) |
Nov 23, 2022 | 511.53 | 516.83 | 509.58 | 516.12 | 2,297,306 | +6.45(+1.27%) |
Nov 22, 2022 | 506.60 | 511.19 | 506.57 | 509.67 | 2,635,059 | +5.75(+1.14%) |
Nov 21, 2022 | 515.43 | 518.30 | 502.15 | 503.92 | 3,437,962 | -12.48(-2.42%) |
Nov 18, 2022 | 508.72 | 519.32 | 506.13 | 516.40 | 3,660,248 | +14.31(+2.85%) |
Nov 17, 2022 | 499.02 | 513.46 | 499.02 | 502.08 | 4,358,355 | +3.69(+0.74%) |
Nov 16, 2022 | 492.91 | 500.94 | 492.50 | 498.39 | 3,520,667 | +8.29(+1.69%) |
Nov 15, 2022 | 499.65 | 503.38 | 487.92 | 490.10 | 5,237,897 | -10.46(-2.09%) |
Nov 14, 2022 | 508.60 | 515.40 | 500.23 | 500.56 | 5,375,488 | -8.12(-1.60%) |
Nov 11, 2022 | 532.26 | 532.26 | 496.57 | 508.68 | 7,219,565 | -21.52(-4.06%) |
Nov 10, 2022 | 534.84 | 537.54 | 520.25 | 530.21 | 3,516,292 | +3.42(+0.65%) |
Nov 09, 2022 | 539.57 | 540.38 | 525.60 | 526.78 | 2,743,476 | -12.07(-2.24%) |
Nov 08, 2022 | 533.01 | 540.56 | 528.09 | 538.86 | 2,870,669 | +7.82(+1.47%) |
Nov 07, 2022 | 524.36 | 532.91 | 521.73 | 531.03 | 2,682,649 | +6.67(+1.27%) |
Nov 04, 2022 | 533.01 | 533.70 | 513.61 | 524.36 | 3,605,999 | -5.30(-1.00%) |
Nov 03, 2022 | 527.84 | 533.81 | 524.32 | 529.66 | 2,304,320 | +0.17(+0.03%) |
Nov 02, 2022 | 530.44 | 540.35 | 529.13 | 529.48 | 2,768,642 | -3.78(-0.71%) |