Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 391.35 | 399.60 | 390.97 | 399.41 | 1,045,718 | +7.31(+1.86%) |
Jan 30, 2023 | 397.31 | 399.71 | 391.79 | 392.10 | 1,476,928 | -10.70(-2.66%) |
Jan 27, 2023 | 398.37 | 406.28 | 397.35 | 402.80 | 1,445,533 | -2.58(-0.64%) |
Jan 26, 2023 | 403.23 | 405.89 | 396.56 | 405.38 | 1,305,884 | +6.72(+1.69%) |
Jan 25, 2023 | 390.59 | 399.37 | 387.59 | 398.66 | 1,108,695 | +1.08(+0.27%) |
Jan 24, 2023 | 395.72 | 401.31 | 395.18 | 397.58 | 794,530 | -3.03(-0.76%) |
Jan 23, 2023 | 385.02 | 401.95 | 384.40 | 400.61 | 1,929,082 | +19.16(+5.02%) |
Jan 20, 2023 | 373.86 | 381.69 | 370.06 | 381.45 | 1,129,663 | +11.58(+3.13%) |
Jan 19, 2023 | 377.17 | 377.37 | 368.68 | 369.88 | 1,271,363 | -10.68(-2.81%) |
Jan 18, 2023 | 386.85 | 389.57 | 380.42 | 380.56 | 1,183,562 | -2.01(-0.52%) |
Jan 17, 2023 | 380.82 | 386.43 | 379.03 | 382.56 | 1,015,209 | +0.44(+0.11%) |
Jan 13, 2023 | 375.62 | 382.17 | 375.15 | 382.13 | 700,653 | +1.57(+0.41%) |
Jan 12, 2023 | 378.01 | 382.85 | 370.20 | 380.56 | 1,118,053 | +4.57(+1.22%) |
Jan 11, 2023 | 371.42 | 376.14 | 368.30 | 375.98 | 902,971 | +4.79(+1.29%) |
Jan 10, 2023 | 365.20 | 371.70 | 363.30 | 371.19 | 949,026 | +4.74(+1.29%) |
Jan 09, 2023 | 366.43 | 374.79 | 364.09 | 366.45 | 1,543,385 | +6.63(+1.84%) |
Jan 06, 2023 | 348.48 | 361.72 | 343.77 | 359.83 | 1,650,221 | +16.00(+4.65%) |
Jan 05, 2023 | 346.27 | 348.74 | 343.26 | 343.83 | 900,076 | -5.90(-1.69%) |
Jan 04, 2023 | 347.44 | 351.66 | 343.43 | 349.72 | 1,095,993 | +8.78(+2.57%) |
Jan 03, 2023 | 350.13 | 350.67 | 338.88 | 340.95 | 958,285 | -3.35(-0.97%) |
Dec 30, 2022 | 339.69 | 344.88 | 337.24 | 344.30 | 677,188 | -0.32(-0.09%) |
Dec 29, 2022 | 339.40 | 346.22 | 338.15 | 344.62 | 1,098,788 | +10.66(+3.19%) |
Dec 28, 2022 | 336.77 | 340.90 | 332.60 | 333.96 | 902,924 | -5.00(-1.47%) |
Dec 27, 2022 | 342.45 | 342.77 | 337.40 | 338.96 | 1,177,274 | -6.23(-1.81%) |
Dec 23, 2022 | 341.91 | 345.20 | 338.43 | 345.19 | 866,468 | +0.30(+0.09%) |
Dec 22, 2022 | 352.44 | 353.00 | 337.63 | 344.90 | 1,820,321 | -14.52(-4.04%) |
Dec 21, 2022 | 353.96 | 360.61 | 353.28 | 359.42 | 771,083 | +7.92(+2.25%) |
Dec 20, 2022 | 349.25 | 354.73 | 348.46 | 351.50 | 763,106 | -2.16(-0.61%) |
Dec 19, 2022 | 357.72 | 358.54 | 350.01 | 353.66 | 751,886 | -4.43(-1.24%) |
Dec 16, 2022 | 358.91 | 362.02 | 354.56 | 358.10 | 830,702 | -2.73(-0.76%) |
Dec 15, 2022 | 368.85 | 370.45 | 360.33 | 360.82 | 1,308,080 | -15.94(-4.23%) |
Dec 14, 2022 | 381.57 | 386.14 | 372.36 | 376.76 | 1,336,719 | -5.74(-1.50%) |
Dec 13, 2022 | 393.01 | 394.72 | 377.71 | 382.50 | 1,522,555 | +6.46(+1.72%) |
Dec 12, 2022 | 367.68 | 376.44 | 365.80 | 376.04 | 735,038 | +6.54(+1.77%) |
Dec 09, 2022 | 371.31 | 376.03 | 368.18 | 369.50 | 591,044 | -3.45(-0.93%) |
Dec 08, 2022 | 364.68 | 373.22 | 362.26 | 372.95 | 910,201 | +10.48(+2.89%) |
Dec 07, 2022 | 359.38 | 365.02 | 358.69 | 362.47 | 713,286 | -0.78(-0.21%) |
Dec 06, 2022 | 371.02 | 371.40 | 359.58 | 363.25 | 737,256 | -7.81(-2.10%) |
Dec 05, 2022 | 373.26 | 376.86 | 367.70 | 371.06 | 914,832 | -4.76(-1.27%) |
Dec 02, 2022 | 370.57 | 376.41 | 368.68 | 375.81 | 1,050,952 | -4.29(-1.13%) |
Dec 01, 2022 | 385.13 | 385.52 | 374.81 | 380.11 | 1,392,604 | -2.75(-0.72%) |
Nov 30, 2022 | 362.54 | 383.12 | 359.17 | 382.86 | 1,407,112 | +21.67(+6.00%) |
Nov 29, 2022 | 363.68 | 365.72 | 358.98 | 361.19 | 617,589 | -1.40(-0.39%) |
Nov 28, 2022 | 367.27 | 371.16 | 360.09 | 362.59 | 1,080,330 | -9.30(-2.50%) |
Nov 25, 2022 | 374.61 | 375.92 | 371.89 | 371.89 | 393,217 | -5.02(-1.33%) |
Nov 23, 2022 | 372.01 | 380.54 | 371.97 | 376.91 | 1,319,535 | +4.50(+1.21%) |
Nov 22, 2022 | 364.73 | 372.70 | 361.68 | 372.41 | 1,110,970 | +10.78(+2.98%) |
Nov 21, 2022 | 363.73 | 365.03 | 360.49 | 361.63 | 613,176 | -6.10(-1.66%) |
Nov 18, 2022 | 373.05 | 373.13 | 363.76 | 367.73 | 1,049,284 | +0.82(+0.22%) |
Nov 17, 2022 | 356.50 | 368.55 | 355.86 | 366.91 | 1,339,530 | +2.85(+0.78%) |
Nov 16, 2022 | 371.09 | 371.83 | 361.76 | 364.06 | 1,612,453 | -15.68(-4.13%) |
Nov 15, 2022 | 384.34 | 385.38 | 374.59 | 379.74 | 1,652,977 | +10.70(+2.90%) |
Nov 14, 2022 | 371.11 | 376.30 | 368.92 | 369.05 | 1,245,448 | -4.08(-1.09%) |
Nov 11, 2022 | 363.82 | 375.32 | 359.65 | 373.13 | 2,065,554 | +11.08(+3.06%) |
Nov 10, 2022 | 346.87 | 362.95 | 343.97 | 362.05 | 1,805,421 | +33.95(+10.35%) |
Nov 09, 2022 | 333.19 | 334.51 | 327.60 | 328.10 | 1,208,755 | -10.83(-3.20%) |
Nov 08, 2022 | 337.84 | 342.93 | 332.06 | 338.93 | 1,316,924 | +7.30(+2.20%) |
Nov 07, 2022 | 327.62 | 332.90 | 323.34 | 331.63 | 1,198,225 | +7.01(+2.16%) |
Nov 04, 2022 | 321.45 | 325.44 | 316.99 | 324.62 | 1,554,610 | +14.36(+4.63%) |
Nov 03, 2022 | 308.59 | 315.07 | 305.36 | 310.26 | 1,267,553 | -4.21(-1.34%) |
Nov 02, 2022 | 326.78 | 314.06 | 314.47 | 1,075,730 | -10.25(-3.16%) |