Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 506.11 | 523.13 | 490.76 | 522.74 | 766,742 | +24.59(+4.94%) |
Jan 30, 2023 | 504.43 | 508.24 | 496.09 | 498.15 | 638,950 | -13.14(-2.57%) |
Jan 27, 2023 | 502.72 | 515.72 | 497.90 | 511.29 | 489,303 | +4.63(+0.91%) |
Jan 26, 2023 | 503.50 | 510.49 | 498.33 | 506.66 | 632,681 | +6.46(+1.29%) |
Jan 25, 2023 | 499.98 | 505.54 | 489.02 | 500.20 | 378,993 | -11.01(-2.15%) |
Jan 24, 2023 | 503.81 | 514.33 | 502.29 | 511.21 | 324,469 | +4.78(+0.94%) |
Jan 23, 2023 | 502.29 | 512.69 | 500.71 | 506.43 | 326,550 | +3.17(+0.63%) |
Jan 20, 2023 | 490.08 | 504.21 | 487.66 | 503.27 | 351,539 | +15.70(+3.22%) |
Jan 19, 2023 | 492.00 | 494.77 | 484.39 | 487.56 | 349,741 | -10.38(-2.08%) |
Jan 18, 2023 | 505.28 | 517.11 | 496.85 | 497.94 | 414,643 | -3.87(-0.77%) |
Jan 17, 2023 | 497.15 | 503.58 | 491.03 | 501.81 | 337,933 | +4.96(+1.00%) |
Jan 13, 2023 | 488.30 | 498.17 | 488.30 | 496.86 | 325,988 | +1.17(+0.24%) |
Jan 12, 2023 | 496.74 | 498.39 | 486.63 | 495.69 | 308,149 | -0.07(-0.01%) |
Jan 11, 2023 | 486.06 | 496.04 | 483.20 | 495.75 | 369,865 | +15.77(+3.29%) |
Jan 10, 2023 | 471.87 | 481.84 | 469.09 | 479.98 | 275,413 | +7.42(+1.57%) |
Jan 09, 2023 | 467.93 | 483.66 | 464.88 | 472.56 | 317,395 | +11.34(+2.46%) |
Jan 06, 2023 | 457.73 | 465.31 | 447.92 | 461.23 | 372,477 | +9.73(+2.15%) |
Jan 05, 2023 | 460.21 | 464.02 | 451.46 | 451.50 | 330,476 | -14.75(-3.16%) |
Jan 04, 2023 | 458.29 | 467.26 | 454.71 | 466.25 | 434,430 | +12.75(+2.81%) |
Jan 03, 2023 | 461.78 | 469.07 | 448.77 | 453.51 | 350,817 | -3.94(-0.86%) |
Dec 30, 2022 | 458.60 | 461.64 | 451.86 | 457.45 | 360,424 | -6.64(-1.43%) |
Dec 29, 2022 | 452.49 | 465.56 | 450.89 | 464.09 | 277,096 | +17.19(+3.85%) |
Dec 28, 2022 | 452.95 | 456.79 | 446.41 | 446.90 | 214,517 | -5.89(-1.30%) |
Dec 27, 2022 | 455.14 | 460.77 | 447.65 | 452.79 | 406,469 | -3.33(-0.73%) |
Dec 23, 2022 | 453.95 | 459.83 | 452.18 | 456.12 | 353,048 | +1.48(+0.32%) |
Dec 22, 2022 | 458.71 | 460.39 | 447.06 | 454.65 | 367,820 | -9.87(-2.13%) |
Dec 21, 2022 | 454.99 | 464.52 | 452.15 | 464.52 | 448,207 | +14.12(+3.14%) |
Dec 20, 2022 | 452.72 | 456.04 | 442.53 | 450.40 | 698,351 | -3.88(-0.85%) |
Dec 19, 2022 | 464.08 | 465.72 | 453.13 | 454.27 | 574,172 | -9.49(-2.05%) |
Dec 16, 2022 | 464.43 | 467.23 | 459.39 | 463.76 | 1,080,120 | -5.00(-1.07%) |
Dec 15, 2022 | 481.52 | 484.86 | 467.09 | 468.77 | 874,421 | -21.44(-4.37%) |
Dec 14, 2022 | 499.16 | 508.57 | 484.88 | 490.21 | 553,879 | -13.32(-2.64%) |
Dec 13, 2022 | 516.01 | 518.53 | 496.61 | 503.52 | 507,845 | +14.51(+2.97%) |
Dec 12, 2022 | 482.62 | 489.04 | 482.53 | 489.02 | 289,763 | +4.64(+0.96%) |
Dec 09, 2022 | 489.11 | 491.30 | 480.55 | 484.38 | 337,675 | -7.31(-1.49%) |
Dec 08, 2022 | 492.87 | 497.48 | 490.20 | 491.68 | 214,554 | -0.41(-0.08%) |
Dec 07, 2022 | 491.70 | 494.94 | 488.25 | 492.10 | 436,061 | +0.49(+0.10%) |
Dec 06, 2022 | 496.85 | 497.46 | 487.43 | 491.60 | 384,097 | -4.51(-0.91%) |
Dec 05, 2022 | 503.61 | 503.61 | 492.43 | 496.12 | 438,252 | -14.10(-2.76%) |
Dec 02, 2022 | 502.55 | 512.47 | 497.83 | 510.22 | 447,467 | -2.52(-0.49%) |
Dec 01, 2022 | 504.98 | 514.67 | 500.86 | 512.74 | 413,556 | +13.33(+2.67%) |
Nov 30, 2022 | 478.25 | 499.74 | 475.06 | 499.40 | 489,774 | +21.15(+4.42%) |
Nov 29, 2022 | 486.54 | 490.90 | 476.74 | 478.25 | 398,695 | -9.48(-1.94%) |
Nov 28, 2022 | 498.88 | 504.23 | 485.42 | 487.73 | 336,196 | -16.03(-3.18%) |
Nov 25, 2022 | 501.28 | 504.93 | 497.64 | 503.76 | 96,291 | +3.45(+0.69%) |
Nov 23, 2022 | 494.86 | 505.82 | 491.86 | 500.31 | 273,628 | +5.98(+1.21%) |
Nov 22, 2022 | 486.56 | 495.29 | 484.21 | 494.33 | 240,076 | +9.15(+1.89%) |
Nov 21, 2022 | 480.35 | 486.04 | 476.14 | 485.18 | 280,280 | +3.01(+0.62%) |
Nov 18, 2022 | 495.13 | 495.13 | 472.79 | 482.17 | 622,901 | -0.77(-0.16%) |
Nov 17, 2022 | 490.28 | 493.72 | 479.28 | 482.94 | 213,639 | -15.85(-3.18%) |
Nov 16, 2022 | 492.32 | 500.18 | 487.42 | 498.79 | 328,104 | +4.12(+0.83%) |
Nov 15, 2022 | 499.04 | 501.44 | 491.25 | 494.67 | 416,164 | +10.60(+2.19%) |
Nov 14, 2022 | 499.53 | 502.57 | 483.29 | 484.07 | 641,210 | -19.80(-3.93%) |
Nov 11, 2022 | 505.38 | 513.57 | 500.56 | 503.87 | 518,398 | +2.63(+0.52%) |
Nov 10, 2022 | 481.76 | 503.87 | 481.48 | 501.24 | 588,600 | +43.83(+9.58%) |
Nov 09, 2022 | 455.70 | 462.10 | 452.66 | 457.41 | 306,145 | -1.50(-0.33%) |
Nov 08, 2022 | 456.05 | 463.68 | 450.98 | 458.91 | 372,898 | +5.60(+1.24%) |
Nov 07, 2022 | 453.56 | 456.06 | 446.81 | 453.31 | 324,127 | +1.25(+0.28%) |
Nov 04, 2022 | 449.99 | 457.61 | 443.12 | 452.05 | 437,933 | +9.57(+2.16%) |
Nov 03, 2022 | 438.39 | 449.93 | 436.32 | 442.48 | 374,461 | -2.54(-0.57%) |
Nov 02, 2022 | 460.24 | 465.43 | 444.17 | 445.02 | 426,056 | -16.03(-3.48%) |