Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 395.39 | 400.69 | 395.06 | 400.60 | 6,234,178 | +5.73(+1.45%) |
Jan 30, 2023 | 397.02 | 399.33 | 394.60 | 394.87 | 3,523,133 | -5.08(-1.27%) |
Jan 27, 2023 | 397.82 | 402.32 | 397.73 | 399.95 | 4,090,321 | +0.99(+0.25%) |
Jan 26, 2023 | 397.39 | 399.12 | 394.33 | 398.96 | 3,125,771 | +4.34(+1.10%) |
Jan 25, 2023 | 390.24 | 394.97 | 387.95 | 394.62 | 4,640,285 | +0.07(+0.02%) |
Jan 24, 2023 | 393.18 | 395.43 | 391.95 | 394.56 | 4,387,838 | -0.26(-0.07%) |
Jan 23, 2023 | 391.02 | 396.88 | 390.09 | 394.82 | 5,251,401 | +4.63(+1.19%) |
Jan 20, 2023 | 384.48 | 390.37 | 382.82 | 390.19 | 2,696,426 | +7.04(+1.84%) |
Jan 19, 2023 | 383.71 | 385.45 | 381.73 | 383.15 | 3,055,647 | -2.75(-0.71%) |
Jan 18, 2023 | 393.30 | 394.35 | 385.73 | 385.90 | 4,430,964 | -6.18(-1.58%) |
Jan 17, 2023 | 392.81 | 394.47 | 391.39 | 392.08 | 3,575,723 | -0.73(-0.18%) |
Jan 13, 2023 | 387.99 | 393.35 | 387.69 | 392.81 | 3,254,255 | +1.54(+0.39%) |
Jan 12, 2023 | 390.94 | 392.75 | 386.78 | 391.27 | 4,063,348 | +1.52(+0.39%) |
Jan 11, 2023 | 386.62 | 389.89 | 385.79 | 389.75 | 6,391,349 | +4.80(+1.25%) |
Jan 10, 2023 | 381.67 | 385.03 | 380.71 | 384.95 | 4,616,005 | +2.75(+0.72%) |
Jan 09, 2023 | 384.76 | 388.03 | 382.07 | 382.20 | 3,540,853 | -0.26(-0.07%) |
Jan 06, 2023 | 377.09 | 383.64 | 374.03 | 382.47 | 4,932,172 | +8.53(+2.28%) |
Jan 05, 2023 | 376.20 | 376.30 | 373.34 | 373.93 | 4,408,738 | -4.30(-1.14%) |
Jan 04, 2023 | 377.67 | 380.31 | 374.56 | 378.23 | 3,870,332 | +2.92(+0.78%) |
Jan 03, 2023 | 378.83 | 380.78 | 372.43 | 375.31 | 6,572,814 | -1.65(-0.44%) |
Dec 30, 2022 | 375.20 | 377.01 | 372.99 | 376.95 | 5,391,816 | -0.79(-0.21%) |
Dec 29, 2022 | 374.17 | 378.77 | 373.65 | 377.74 | 5,429,217 | +6.43(+1.73%) |
Dec 28, 2022 | 375.86 | 377.88 | 371.01 | 371.31 | 4,774,513 | -4.56(-1.21%) |
Dec 27, 2022 | 377.29 | 377.60 | 374.22 | 375.87 | 4,418,997 | -1.45(-0.38%) |
Dec 23, 2022 | 374.24 | 377.49 | 372.60 | 377.33 | 3,343,273 | +1.95(+0.52%) |
Dec 22, 2022 | 377.49 | 377.81 | 369.38 | 375.37 | 6,586,575 | -5.18(-1.36%) |
Dec 21, 2022 | 377.86 | 381.81 | 377.18 | 380.55 | 3,948,265 | +5.59(+1.49%) |
Dec 20, 2022 | 373.77 | 376.66 | 372.44 | 374.96 | 4,530,379 | +0.43(+0.12%) |
Dec 19, 2022 | 377.98 | 378.28 | 372.83 | 374.53 | 4,361,730 | -3.14(-0.83%) |
Dec 16, 2022 | 379.59 | 380.94 | 375.56 | 377.67 | 6,795,702 | -4.67(-1.22%) |
Dec 15, 2022 | 386.89 | 387.78 | 380.55 | 382.34 | 5,970,551 | -9.71(-2.48%) |
Dec 14, 2022 | 394.02 | 397.94 | 388.87 | 392.05 | 9,572,683 | -2.36(-0.60%) |
Dec 13, 2022 | 402.58 | 402.69 | 391.59 | 394.42 | 6,012,762 | +3.12(+0.80%) |
Dec 12, 2022 | 386.72 | 391.40 | 385.98 | 391.29 | 5,117,362 | +5.41(+1.40%) |
Dec 09, 2022 | 387.47 | 390.11 | 385.73 | 385.88 | 3,624,276 | -2.87(-0.74%) |
Dec 08, 2022 | 387.65 | 389.83 | 386.02 | 388.75 | 2,542,017 | +3.03(+0.79%) |
Dec 07, 2022 | 385.31 | 388.14 | 384.52 | 385.73 | 4,173,578 | -0.74(-0.19%) |
Dec 06, 2022 | 391.87 | 392.37 | 384.22 | 386.47 | 4,329,560 | -5.61(-1.43%) |
Dec 05, 2022 | 396.35 | 397.32 | 390.69 | 392.07 | 4,236,476 | -7.19(-1.80%) |
Dec 02, 2022 | 394.62 | 400.18 | 394.62 | 399.26 | 3,710,069 | -0.43(-0.11%) |
Dec 01, 2022 | 401.19 | 402.42 | 397.14 | 399.69 | 6,034,741 | -0.17(-0.04%) |
Nov 30, 2022 | 388.03 | 399.86 | 386.06 | 399.86 | 6,156,425 | +12.02(+3.10%) |
Nov 29, 2022 | 388.57 | 389.81 | 385.87 | 387.84 | 4,552,417 | -0.66(-0.17%) |
Nov 28, 2022 | 391.57 | 393.26 | 387.65 | 388.50 | 2,565,753 | -6.25(-1.58%) |
Nov 25, 2022 | 394.28 | 395.34 | 394.01 | 394.75 | 1,230,986 | -0.03(-0.01%) |
Nov 23, 2022 | 392.00 | 395.34 | 391.84 | 394.78 | 2,321,279 | +2.34(+0.60%) |
Nov 22, 2022 | 389.12 | 392.52 | 387.71 | 392.44 | 3,392,584 | +5.33(+1.38%) |
Nov 21, 2022 | 387.22 | 388.29 | 385.28 | 387.10 | 2,356,524 | -1.49(-0.38%) |
Nov 18, 2022 | 390.21 | 390.27 | 385.61 | 388.59 | 2,565,918 | +1.84(+0.47%) |
Nov 17, 2022 | 383.15 | 387.48 | 382.76 | 386.75 | 3,419,223 | -1.31(-0.34%) |
Nov 16, 2022 | 389.24 | 390.22 | 387.33 | 388.06 | 4,182,774 | -2.87(-0.73%) |
Nov 15, 2022 | 393.59 | 394.69 | 387.04 | 390.93 | 6,300,785 | +3.29(+0.85%) |
Nov 14, 2022 | 389.15 | 392.62 | 387.42 | 387.64 | 6,237,525 | -3.28(-0.84%) |
Nov 11, 2022 | 388.16 | 391.79 | 385.98 | 390.92 | 3,835,595 | +3.73(+0.96%) |
Nov 10, 2022 | 380.63 | 387.53 | 378.32 | 387.19 | 4,632,749 | +20.10(+5.48%) |
Nov 09, 2022 | 372.62 | 373.87 | 366.51 | 367.09 | 8,654,422 | -7.65(-2.04%) |
Nov 08, 2022 | 373.84 | 377.74 | 370.51 | 374.74 | 3,872,147 | +2.02(+0.54%) |
Nov 07, 2022 | 370.50 | 373.31 | 368.37 | 372.71 | 3,861,124 | +3.60(+0.98%) |
Nov 04, 2022 | 369.76 | 371.61 | 362.94 | 369.11 | 4,680,857 | +5.15(+1.41%) |
Nov 03, 2022 | 364.32 | 367.01 | 361.75 | 363.96 | 3,577,604 | -3.69(-1.00%) |
Nov 02, 2022 | 376.67 | 367.53 | 367.65 | 6,965,620 | -9.67(-2.56%) |