Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 391.43 | 399.69 | 391.06 | 399.50 | 1,045,497 | +7.31(+1.86%) |
Jan 30, 2023 | 397.39 | 399.80 | 391.87 | 392.19 | 1,476,615 | -10.70(-2.66%) |
Jan 27, 2023 | 398.46 | 406.37 | 397.43 | 402.88 | 1,445,227 | -2.58(-0.64%) |
Jan 26, 2023 | 403.32 | 405.98 | 396.65 | 405.47 | 1,305,607 | +6.72(+1.69%) |
Jan 25, 2023 | 390.67 | 399.46 | 387.67 | 398.75 | 1,108,460 | +1.08(+0.27%) |
Jan 24, 2023 | 395.81 | 401.40 | 395.26 | 397.67 | 794,362 | -3.03(-0.76%) |
Jan 23, 2023 | 385.10 | 402.03 | 384.49 | 400.69 | 1,928,673 | +19.16(+5.02%) |
Jan 20, 2023 | 373.94 | 381.77 | 370.13 | 381.54 | 1,129,423 | +11.58(+3.13%) |
Jan 19, 2023 | 377.25 | 377.45 | 368.76 | 369.96 | 1,270,284 | -10.68(-2.81%) |
Jan 18, 2023 | 386.93 | 389.65 | 380.50 | 380.63 | 1,183,311 | -2.01(-0.53%) |
Jan 17, 2023 | 380.90 | 386.51 | 379.11 | 382.64 | 1,014,994 | +0.44(+0.11%) |
Jan 13, 2023 | 375.70 | 382.25 | 375.23 | 382.21 | 700,505 | +1.57(+0.41%) |
Jan 12, 2023 | 378.09 | 382.93 | 370.28 | 380.63 | 1,117,816 | +4.57(+1.22%) |
Jan 11, 2023 | 371.50 | 376.22 | 368.37 | 376.06 | 902,779 | +4.79(+1.29%) |
Jan 10, 2023 | 365.28 | 371.78 | 363.38 | 371.27 | 948,623 | +4.74(+1.29%) |
Jan 09, 2023 | 366.50 | 374.87 | 364.17 | 366.53 | 1,543,058 | +6.63(+1.84%) |
Jan 06, 2023 | 348.55 | 361.79 | 343.84 | 359.90 | 1,649,871 | +16.00(+4.65%) |
Jan 05, 2023 | 346.34 | 348.81 | 343.34 | 343.90 | 899,885 | -5.90(-1.69%) |
Jan 04, 2023 | 347.51 | 351.74 | 343.50 | 349.80 | 1,095,760 | +8.78(+2.57%) |
Jan 03, 2023 | 350.20 | 350.75 | 338.95 | 341.02 | 958,082 | -3.36(-0.97%) |
Dec 30, 2022 | 339.76 | 344.95 | 337.31 | 344.38 | 677,044 | -0.32(-0.09%) |
Dec 29, 2022 | 339.48 | 346.30 | 338.22 | 344.69 | 1,098,555 | +10.66(+3.19%) |
Dec 28, 2022 | 336.84 | 340.97 | 332.67 | 334.03 | 902,733 | -5.00(-1.47%) |
Dec 27, 2022 | 342.52 | 342.84 | 337.47 | 339.03 | 1,177,024 | -6.24(-1.81%) |
Dec 23, 2022 | 341.98 | 345.28 | 338.50 | 345.27 | 866,284 | +0.30(+0.09%) |
Dec 22, 2022 | 352.51 | 353.07 | 337.70 | 344.97 | 1,819,934 | -14.53(-4.04%) |
Dec 21, 2022 | 354.03 | 360.68 | 353.35 | 359.50 | 770,919 | +7.92(+2.25%) |
Dec 20, 2022 | 349.32 | 354.81 | 348.53 | 351.58 | 762,944 | -2.16(-0.61%) |
Dec 19, 2022 | 357.80 | 358.62 | 350.08 | 353.74 | 751,726 | -4.43(-1.24%) |
Dec 16, 2022 | 358.98 | 362.10 | 354.64 | 358.17 | 830,525 | -2.73(-0.76%) |
Dec 15, 2022 | 368.93 | 370.53 | 360.41 | 360.90 | 1,307,803 | -15.94(-4.23%) |
Dec 14, 2022 | 381.65 | 386.23 | 372.44 | 376.85 | 1,336,436 | -5.74(-1.50%) |
Dec 13, 2022 | 393.10 | 394.81 | 377.80 | 382.58 | 1,522,232 | +6.46(+1.72%) |
Dec 12, 2022 | 367.76 | 376.52 | 365.88 | 376.12 | 734,882 | +6.54(+1.77%) |
Dec 09, 2022 | 371.38 | 376.11 | 368.25 | 369.58 | 590,918 | -3.45(-0.93%) |
Dec 08, 2022 | 364.76 | 373.30 | 362.33 | 373.03 | 910,008 | +10.48(+2.89%) |
Dec 07, 2022 | 359.45 | 365.10 | 358.77 | 362.55 | 713,135 | -0.78(-0.21%) |
Dec 06, 2022 | 371.10 | 371.48 | 359.66 | 363.33 | 737,100 | -7.81(-2.10%) |
Dec 05, 2022 | 373.34 | 376.94 | 367.78 | 371.14 | 914,638 | -4.76(-1.27%) |
Dec 02, 2022 | 370.65 | 376.49 | 368.76 | 375.89 | 1,050,729 | -4.29(-1.13%) |
Dec 01, 2022 | 385.21 | 385.60 | 374.89 | 380.19 | 1,392,308 | -2.75(-0.72%) |
Nov 30, 2022 | 362.62 | 383.21 | 359.25 | 382.94 | 1,406,814 | +21.67(+6.00%) |
Nov 29, 2022 | 363.75 | 365.80 | 359.06 | 361.27 | 617,458 | -1.40(-0.39%) |
Nov 28, 2022 | 367.35 | 371.24 | 360.16 | 362.67 | 1,080,101 | -9.30(-2.50%) |
Nov 25, 2022 | 374.69 | 376.00 | 371.97 | 371.97 | 393,134 | -5.02(-1.33%) |
Nov 23, 2022 | 372.09 | 380.62 | 372.04 | 376.99 | 1,319,255 | +4.50(+1.21%) |
Nov 22, 2022 | 364.81 | 372.77 | 361.75 | 372.49 | 1,110,735 | +10.78(+2.98%) |
Nov 21, 2022 | 363.80 | 365.11 | 360.57 | 361.71 | 613,046 | -6.10(-1.66%) |
Nov 18, 2022 | 373.13 | 373.21 | 363.83 | 367.81 | 1,049,062 | +0.82(+0.22%) |
Nov 17, 2022 | 356.58 | 368.63 | 355.94 | 366.99 | 1,339,246 | +2.85(+0.78%) |
Nov 16, 2022 | 371.17 | 371.91 | 361.84 | 364.14 | 1,612,111 | -15.68(-4.13%) |
Nov 15, 2022 | 384.42 | 385.47 | 374.67 | 379.82 | 1,652,626 | +10.70(+2.90%) |
Nov 14, 2022 | 371.19 | 376.38 | 369.00 | 369.12 | 1,245,183 | -4.09(-1.09%) |
Nov 11, 2022 | 363.89 | 375.40 | 359.72 | 373.21 | 2,065,116 | +11.08(+3.06%) |
Nov 10, 2022 | 346.94 | 363.02 | 344.05 | 362.13 | 1,805,038 | +33.96(+10.35%) |
Nov 09, 2022 | 333.26 | 334.58 | 327.66 | 328.17 | 1,208,498 | -10.84(-3.20%) |
Nov 08, 2022 | 337.91 | 343.00 | 332.13 | 339.00 | 1,316,645 | +7.30(+2.20%) |
Nov 07, 2022 | 327.69 | 332.97 | 323.41 | 331.70 | 1,197,971 | +7.02(+2.16%) |
Nov 04, 2022 | 321.52 | 325.51 | 317.06 | 324.68 | 1,554,280 | +14.36(+4.63%) |
Nov 03, 2022 | 308.66 | 315.14 | 305.42 | 310.32 | 1,267,284 | -4.21(-1.34%) |
Nov 02, 2022 | 326.85 | 314.12 | 314.54 | 1,075,501 | -10.25(-3.16%) |