Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 489.33 | 506.60 | 488.04 | 505.31 | 2,294,830 | +26.46(+5.52%) |
Jan 30, 2023 | 479.19 | 489.63 | 478.34 | 478.86 | 1,582,320 | +3.18(+0.67%) |
Jan 27, 2023 | 491.79 | 492.08 | 474.27 | 475.68 | 1,405,415 | -17.45(-3.54%) |
Jan 26, 2023 | 496.58 | 498.95 | 492.10 | 493.13 | 832,330 | -2.82(-0.57%) |
Jan 25, 2023 | 489.91 | 506.11 | 489.91 | 495.95 | 862,822 | +1.85(+0.37%) |
Jan 24, 2023 | 490.29 | 496.19 | 485.07 | 494.11 | 732,851 | +5.73(+1.17%) |
Jan 23, 2023 | 492.15 | 494.57 | 487.08 | 488.38 | 816,724 | -2.72(-0.55%) |
Jan 20, 2023 | 485.52 | 491.20 | 484.25 | 491.10 | 1,906,454 | +5.51(+1.13%) |
Jan 19, 2023 | 481.48 | 490.65 | 480.70 | 485.58 | 683,594 | +6.88(+1.44%) |
Jan 18, 2023 | 485.25 | 487.61 | 478.04 | 478.70 | 855,774 | -5.64(-1.16%) |
Jan 17, 2023 | 487.37 | 488.39 | 483.25 | 484.34 | 826,953 | -0.89(-0.18%) |
Jan 13, 2023 | 488.12 | 498.54 | 483.27 | 485.23 | 1,296,610 | -2.89(-0.59%) |
Jan 12, 2023 | 486.35 | 489.65 | 476.55 | 488.12 | 1,105,836 | +1.27(+0.26%) |
Jan 11, 2023 | 476.26 | 486.96 | 474.54 | 486.85 | 953,845 | +11.27(+2.37%) |
Jan 10, 2023 | 478.35 | 479.74 | 472.44 | 475.58 | 1,016,627 | -0.12(-0.02%) |
Jan 09, 2023 | 489.39 | 493.60 | 473.82 | 475.70 | 1,077,737 | -10.69(-2.20%) |
Jan 06, 2023 | 484.11 | 488.49 | 481.94 | 486.39 | 989,932 | +4.46(+0.93%) |
Jan 05, 2023 | 486.06 | 487.21 | 477.67 | 481.93 | 1,289,870 | -4.05(-0.83%) |
Jan 04, 2023 | 493.89 | 495.26 | 478.70 | 485.98 | 1,148,701 | -8.27(-1.67%) |
Jan 03, 2023 | 501.90 | 504.63 | 483.56 | 494.25 | 1,103,241 | -11.55(-2.28%) |
Dec 30, 2022 | 506.84 | 507.08 | 500.77 | 505.80 | 403,596 | -1.00(-0.20%) |
Dec 29, 2022 | 510.77 | 510.78 | 505.65 | 506.80 | 306,766 | -1.31(-0.26%) |
Dec 28, 2022 | 509.85 | 513.49 | 507.21 | 508.10 | 612,075 | +0.92(+0.18%) |
Dec 27, 2022 | 508.47 | 512.73 | 505.74 | 507.19 | 429,336 | +0.41(+0.08%) |
Dec 23, 2022 | 503.32 | 508.78 | 502.45 | 506.77 | 363,023 | +1.51(+0.30%) |
Dec 22, 2022 | 500.80 | 505.54 | 497.98 | 505.26 | 671,120 | +4.26(+0.85%) |
Dec 21, 2022 | 497.94 | 501.00 | 492.68 | 501.00 | 666,159 | +6.30(+1.27%) |
Dec 20, 2022 | 497.58 | 500.95 | 493.30 | 494.70 | 646,471 | -3.08(-0.62%) |
Dec 19, 2022 | 496.70 | 500.22 | 493.50 | 497.78 | 836,570 | +1.29(+0.26%) |
Dec 16, 2022 | 499.32 | 499.67 | 487.93 | 496.49 | 1,945,547 | -4.84(-0.97%) |
Dec 15, 2022 | 510.49 | 510.49 | 495.28 | 501.33 | 1,508,238 | -12.89(-2.51%) |
Dec 14, 2022 | 518.69 | 518.93 | 509.67 | 514.22 | 1,083,290 | -1.53(-0.30%) |
Dec 13, 2022 | 530.31 | 530.31 | 512.91 | 515.74 | 1,681,868 | -6.83(-1.31%) |
Dec 12, 2022 | 527.20 | 529.46 | 518.03 | 522.58 | 1,565,788 | -3.38(-0.64%) |
Dec 09, 2022 | 538.47 | 539.21 | 525.54 | 525.96 | 1,084,112 | -13.75(-2.55%) |
Dec 08, 2022 | 540.95 | 545.95 | 538.53 | 539.70 | 637,791 | -1.80(-0.33%) |
Dec 07, 2022 | 538.83 | 544.88 | 538.14 | 541.50 | 728,628 | +2.79(+0.52%) |
Dec 06, 2022 | 538.89 | 543.53 | 531.95 | 538.71 | 910,940 | -1.05(-0.20%) |
Dec 05, 2022 | 533.75 | 542.91 | 532.67 | 539.76 | 556,355 | +0.63(+0.12%) |
Dec 02, 2022 | 538.98 | 543.02 | 536.18 | 539.13 | 524,292 | -1.57(-0.29%) |
Dec 01, 2022 | 544.41 | 550.23 | 536.87 | 540.70 | 1,268,884 | -1.51(-0.28%) |
Nov 30, 2022 | 524.53 | 542.61 | 521.18 | 542.21 | 2,193,358 | +16.53(+3.14%) |
Nov 29, 2022 | 523.66 | 527.57 | 522.08 | 525.68 | 932,001 | -1.13(-0.22%) |
Nov 28, 2022 | 530.77 | 534.18 | 526.17 | 526.82 | 776,890 | -6.57(-1.23%) |
Nov 25, 2022 | 534.17 | 537.67 | 531.11 | 533.38 | 344,218 | +2.61(+0.49%) |
Nov 23, 2022 | 524.60 | 531.25 | 522.70 | 530.77 | 851,392 | +7.39(+1.41%) |
Nov 22, 2022 | 523.18 | 525.20 | 521.18 | 523.38 | 829,182 | +5.54(+1.07%) |
Nov 21, 2022 | 520.65 | 523.29 | 513.29 | 517.83 | 1,034,713 | -4.65(-0.89%) |
Nov 18, 2022 | 520.02 | 526.90 | 517.48 | 522.49 | 966,564 | +9.51(+1.85%) |
Nov 17, 2022 | 509.74 | 521.81 | 509.52 | 512.98 | 976,914 | +2.62(+0.51%) |
Nov 16, 2022 | 511.13 | 514.73 | 503.85 | 510.36 | 1,055,129 | +4.63(+0.92%) |
Nov 15, 2022 | 521.73 | 524.94 | 503.57 | 505.73 | 1,970,462 | -16.86(-3.23%) |
Nov 14, 2022 | 523.40 | 527.05 | 518.16 | 522.59 | 1,049,287 | +1.45(+0.28%) |
Nov 11, 2022 | 548.87 | 550.54 | 509.77 | 521.14 | 2,224,251 | -29.35(-5.33%) |
Nov 10, 2022 | 556.70 | 556.70 | 536.03 | 550.49 | 1,167,207 | +4.76(+0.87%) |
Nov 09, 2022 | 551.13 | 554.30 | 544.75 | 545.73 | 853,981 | -4.21(-0.77%) |
Nov 08, 2022 | 547.95 | 553.15 | 543.61 | 549.94 | 788,026 | +2.77(+0.51%) |
Nov 07, 2022 | 544.65 | 549.62 | 540.43 | 547.17 | 1,406,530 | +2.84(+0.52%) |
Nov 04, 2022 | 558.33 | 562.49 | 538.55 | 544.33 | 1,541,073 | -10.80(-1.94%) |
Nov 03, 2022 | 554.65 | 563.31 | 552.97 | 555.12 | 1,588,555 | +3.37(+0.61%) |
Nov 02, 2022 | 544.44 | 561.32 | 543.29 | 551.75 | 1,512,959 | +5.02(+0.92%) |