Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 342.88 | 347.87 | 342.42 | 347.79 | 587,625 | +5.20(+1.52%) |
Jan 30, 2023 | 345.32 | 346.98 | 342.37 | 342.59 | 608,531 | -6.83(-1.95%) |
Jan 27, 2023 | 345.61 | 351.90 | 345.43 | 349.42 | 571,571 | +1.60(+0.46%) |
Jan 26, 2023 | 345.98 | 348.02 | 342.02 | 347.82 | 488,476 | +5.45(+1.59%) |
Jan 25, 2023 | 337.14 | 343.12 | 333.76 | 342.37 | 637,308 | -0.72(-0.21%) |
Jan 24, 2023 | 341.85 | 344.41 | 341.12 | 343.09 | 588,562 | -0.58(-0.17%) |
Jan 23, 2023 | 336.92 | 345.17 | 336.46 | 343.67 | 1,377,545 | +7.97(+2.37%) |
Jan 20, 2023 | 328.52 | 335.70 | 327.12 | 335.70 | 583,659 | +9.14(+2.80%) |
Jan 19, 2023 | 328.01 | 329.55 | 325.22 | 326.56 | 880,939 | -4.06(-1.23%) |
Jan 18, 2023 | 337.10 | 338.96 | 330.37 | 330.62 | 736,282 | -4.22(-1.26%) |
Jan 17, 2023 | 332.41 | 336.46 | 331.97 | 334.83 | 549,348 | +1.67(+0.50%) |
Jan 13, 2023 | 328.71 | 333.38 | 327.89 | 333.17 | 498,306 | +1.40(+0.42%) |
Jan 12, 2023 | 329.65 | 333.02 | 325.37 | 331.77 | 542,002 | +2.57(+0.78%) |
Jan 11, 2023 | 324.85 | 329.29 | 323.55 | 329.20 | 524,822 | +5.46(+1.69%) |
Jan 10, 2023 | 320.80 | 324.07 | 318.90 | 323.74 | 2,281,766 | +2.08(+0.65%) |
Jan 09, 2023 | 320.99 | 327.34 | 320.68 | 321.65 | 650,600 | +3.98(+1.25%) |
Jan 06, 2023 | 311.50 | 319.09 | 307.71 | 317.67 | 777,789 | +8.83(+2.86%) |
Jan 05, 2023 | 313.59 | 313.66 | 308.39 | 308.84 | 560,210 | -6.53(-2.07%) |
Jan 04, 2023 | 315.66 | 317.45 | 312.06 | 315.37 | 574,494 | +1.36(+0.43%) |
Jan 03, 2023 | 319.98 | 322.76 | 311.94 | 314.01 | 747,706 | -3.04(-0.96%) |
Dec 30, 2022 | 313.90 | 317.05 | 312.10 | 317.05 | 627,103 | -0.17(-0.05%) |
Dec 29, 2022 | 312.21 | 318.27 | 311.52 | 317.22 | 625,378 | +8.42(+2.73%) |
Dec 28, 2022 | 313.23 | 315.54 | 308.45 | 308.80 | 617,970 | -4.93(-1.57%) |
Dec 27, 2022 | 316.13 | 316.15 | 312.08 | 313.73 | 665,160 | -3.10(-0.98%) |
Dec 23, 2022 | 314.75 | 317.16 | 311.94 | 316.83 | 1,000,521 | +0.12(+0.04%) |
Dec 22, 2022 | 320.90 | 320.92 | 311.42 | 316.71 | 640,379 | -8.05(-2.48%) |
Dec 21, 2022 | 321.11 | 326.31 | 320.20 | 324.76 | 554,423 | +5.06(+1.58%) |
Dec 20, 2022 | 316.98 | 321.33 | 315.73 | 319.70 | 832,310 | +0.70(+0.22%) |
Dec 19, 2022 | 324.24 | 324.29 | 316.92 | 318.99 | 1,594,152 | -4.67(-1.44%) |
Dec 16, 2022 | 327.01 | 328.56 | 322.06 | 323.66 | 633,317 | -4.29(-1.31%) |
Dec 15, 2022 | 335.50 | 336.24 | 326.97 | 327.95 | 683,991 | -12.91(-3.79%) |
Dec 14, 2022 | 343.02 | 347.20 | 336.85 | 340.86 | 703,417 | -2.56(-0.75%) |
Dec 13, 2022 | 352.12 | 353.93 | 340.14 | 343.42 | 928,505 | +4.05(+1.19%) |
Dec 12, 2022 | 332.86 | 339.41 | 332.67 | 339.37 | 612,568 | +7.29(+2.19%) |
Dec 09, 2022 | 332.74 | 336.71 | 331.05 | 332.09 | 1,464,412 | -2.03(-0.61%) |
Dec 08, 2022 | 330.68 | 335.13 | 328.36 | 334.12 | 415,108 | +5.72(+1.74%) |
Dec 07, 2022 | 328.85 | 330.71 | 326.02 | 328.39 | 858,583 | -1.51(-0.46%) |
Dec 06, 2022 | 337.62 | 337.62 | 327.71 | 329.90 | 820,058 | -7.33(-2.17%) |
Dec 05, 2022 | 341.20 | 342.87 | 335.14 | 337.22 | 495,281 | -6.55(-1.90%) |
Dec 02, 2022 | 339.37 | 344.80 | 338.64 | 343.77 | 544,710 | -1.94(-0.56%) |
Dec 01, 2022 | 344.99 | 347.43 | 341.21 | 345.71 | 1,391,145 | +1.22(+0.35%) |
Nov 30, 2022 | 328.81 | 344.55 | 327.84 | 344.49 | 608,638 | +16.05(+4.89%) |
Nov 29, 2022 | 331.68 | 332.23 | 327.15 | 328.44 | 544,736 | -3.07(-0.93%) |
Nov 28, 2022 | 335.66 | 337.15 | 330.19 | 331.51 | 636,637 | -7.16(-2.11%) |
Nov 25, 2022 | 338.39 | 339.73 | 337.64 | 338.67 | 186,168 | -2.14(-0.63%) |
Nov 23, 2022 | 336.77 | 341.58 | 336.58 | 340.81 | 445,047 | +3.60(+1.07%) |
Nov 22, 2022 | 332.12 | 337.41 | 329.92 | 337.20 | 522,393 | +5.93(+1.79%) |
Nov 21, 2022 | 333.19 | 334.38 | 330.47 | 331.27 | 1,027,297 | -3.99(-1.19%) |
Nov 18, 2022 | 339.11 | 339.26 | 332.62 | 335.26 | 461,807 | +0.38(+0.11%) |
Nov 17, 2022 | 329.84 | 336.50 | 329.06 | 334.89 | 734,643 | -0.19(-0.06%) |
Nov 16, 2022 | 337.94 | 338.72 | 333.91 | 335.08 | 534,860 | -5.81(-1.70%) |
Nov 15, 2022 | 343.72 | 345.28 | 337.50 | 340.89 | 923,000 | +4.85(+1.44%) |
Nov 14, 2022 | 336.30 | 340.12 | 334.02 | 336.04 | 938,224 | -3.24(-0.95%) |
Nov 11, 2022 | 332.03 | 340.27 | 330.79 | 339.27 | 1,337,892 | +6.78(+2.04%) |
Nov 10, 2022 | 322.09 | 332.81 | 320.93 | 332.49 | 1,378,226 | +25.97(+8.47%) |
Nov 09, 2022 | 311.77 | 312.65 | 306.04 | 306.52 | 669,783 | -8.39(-2.66%) |
Nov 08, 2022 | 314.62 | 319.18 | 310.49 | 314.91 | 555,629 | +2.90(+0.93%) |
Nov 07, 2022 | 308.76 | 312.52 | 305.53 | 312.01 | 714,089 | +4.56(+1.48%) |
Nov 04, 2022 | 308.81 | 310.21 | 300.57 | 307.45 | 742,464 | +3.94(+1.30%) |
Nov 03, 2022 | 308.13 | 308.97 | 303.28 | 303.51 | 2,120,874 | -8.89(-2.85%) |
Nov 02, 2022 | 324.22 | 327.47 | 312.39 | 312.40 | 569,054 | -12.00(-3.70%) |