Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 375.42 | 377.41 | 371.02 | 376.04 | 1,261,168 | -0.01(-0.00%) |
Jan 30, 2023 | 377.07 | 380.57 | 375.75 | 376.05 | 679,590 | -0.51(-0.13%) |
Jan 27, 2023 | 382.55 | 384.87 | 375.84 | 376.55 | 756,063 | -4.89(-1.28%) |
Jan 26, 2023 | 374.36 | 381.46 | 372.47 | 381.44 | 864,272 | +8.01(+2.15%) |
Jan 25, 2023 | 373.42 | 378.30 | 373.30 | 373.43 | 992,348 | -0.45(-0.12%) |
Jan 24, 2023 | 373.28 | 374.61 | 365.85 | 373.87 | 925,427 | +1.46(+0.39%) |
Jan 23, 2023 | 375.71 | 378.39 | 372.28 | 372.41 | 1,140,199 | -2.99(-0.80%) |
Jan 20, 2023 | 377.52 | 377.81 | 372.01 | 375.40 | 1,471,969 | -0.68(-0.18%) |
Jan 19, 2023 | 375.83 | 377.32 | 373.21 | 376.08 | 795,765 | +0.32(+0.08%) |
Jan 18, 2023 | 379.26 | 381.75 | 375.64 | 375.76 | 739,503 | -5.03(-1.32%) |
Jan 17, 2023 | 379.15 | 382.67 | 378.44 | 380.79 | 809,302 | +1.65(+0.43%) |
Jan 13, 2023 | 376.98 | 381.56 | 376.95 | 379.15 | 706,745 | +0.96(+0.25%) |
Jan 12, 2023 | 376.91 | 380.39 | 374.96 | 378.18 | 761,317 | +0.04(+0.01%) |
Jan 11, 2023 | 382.29 | 382.29 | 377.77 | 378.14 | 963,249 | -1.86(-0.49%) |
Jan 10, 2023 | 379.06 | 380.60 | 377.12 | 380.00 | 747,689 | +0.70(+0.19%) |
Jan 09, 2023 | 383.29 | 388.76 | 379.30 | 379.30 | 1,099,607 | -4.06(-1.06%) |
Jan 06, 2023 | 375.36 | 383.98 | 374.44 | 383.36 | 1,000,771 | +11.92(+3.21%) |
Jan 05, 2023 | 371.39 | 371.51 | 368.51 | 371.44 | 1,083,243 | +0.04(+0.01%) |
Jan 04, 2023 | 371.00 | 373.02 | 366.28 | 371.40 | 966,178 | -0.32(-0.09%) |
Jan 03, 2023 | 370.14 | 372.77 | 365.43 | 371.72 | 737,940 | -0.78(-0.21%) |
Dec 30, 2022 | 372.40 | 373.45 | 368.84 | 372.50 | 502,746 | +0.00(+0.00%) |
Dec 29, 2022 | 376.03 | 376.49 | 371.16 | 372.50 | 653,096 | -2.37(-0.63%) |
Dec 28, 2022 | 377.75 | 379.07 | 374.57 | 374.88 | 788,485 | -2.66(-0.70%) |
Dec 27, 2022 | 382.05 | 382.37 | 377.11 | 377.54 | 848,805 | -3.46(-0.91%) |
Dec 23, 2022 | 379.33 | 382.53 | 377.71 | 380.99 | 517,744 | +1.87(+0.49%) |
Dec 22, 2022 | 377.75 | 383.73 | 376.57 | 379.13 | 757,712 | +1.32(+0.35%) |
Dec 21, 2022 | 374.86 | 378.38 | 372.59 | 377.81 | 749,952 | +4.88(+1.31%) |
Dec 20, 2022 | 373.50 | 376.93 | 372.91 | 372.93 | 1,117,228 | +0.01(+0.00%) |
Dec 19, 2022 | 370.13 | 378.28 | 369.21 | 372.92 | 1,501,551 | +2.88(+0.78%) |
Dec 16, 2022 | 362.43 | 370.82 | 360.55 | 370.04 | 2,871,045 | +4.33(+1.18%) |
Dec 15, 2022 | 369.17 | 369.44 | 363.46 | 365.71 | 1,455,639 | -4.00(-1.08%) |
Dec 14, 2022 | 369.87 | 371.55 | 363.15 | 369.71 | 1,581,456 | +1.21(+0.33%) |
Dec 13, 2022 | 374.67 | 374.81 | 365.38 | 368.50 | 1,264,604 | -6.61(-1.76%) |
Dec 12, 2022 | 369.40 | 375.21 | 366.69 | 375.11 | 990,494 | +6.29(+1.71%) |
Dec 09, 2022 | 377.14 | 377.14 | 367.84 | 368.82 | 1,238,034 | -10.16(-2.68%) |
Dec 08, 2022 | 383.31 | 385.23 | 377.81 | 378.98 | 808,915 | -3.84(-1.00%) |
Dec 07, 2022 | 377.77 | 385.28 | 376.95 | 382.82 | 1,149,420 | +7.42(+1.98%) |
Dec 06, 2022 | 379.50 | 381.10 | 372.60 | 375.40 | 972,583 | -4.37(-1.15%) |
Dec 05, 2022 | 380.09 | 381.02 | 375.39 | 379.77 | 870,904 | -4.38(-1.14%) |
Dec 02, 2022 | 375.97 | 386.73 | 375.16 | 384.15 | 1,060,070 | +7.08(+1.88%) |
Dec 01, 2022 | 379.83 | 381.96 | 376.49 | 377.07 | 934,112 | -1.95(-0.51%) |
Nov 30, 2022 | 377.30 | 379.64 | 372.15 | 379.02 | 2,075,063 | +0.44(+0.12%) |
Nov 29, 2022 | 376.26 | 380.21 | 375.01 | 378.58 | 879,075 | +1.43(+0.38%) |
Nov 28, 2022 | 379.32 | 383.71 | 376.83 | 377.15 | 1,027,101 | -2.98(-0.78%) |
Nov 25, 2022 | 380.38 | 383.79 | 377.72 | 380.13 | 333,194 | +2.57(+0.68%) |
Nov 23, 2022 | 374.99 | 378.33 | 374.64 | 377.56 | 745,933 | +3.00(+0.80%) |
Nov 22, 2022 | 369.06 | 376.18 | 367.39 | 374.56 | 1,074,431 | +8.87(+2.42%) |
Nov 21, 2022 | 366.32 | 369.00 | 364.12 | 365.70 | 800,077 | -0.93(-0.25%) |
Nov 18, 2022 | 365.93 | 369.27 | 363.06 | 366.63 | 865,820 | +3.15(+0.87%) |
Nov 17, 2022 | 358.78 | 364.89 | 357.25 | 363.48 | 923,185 | +3.32(+0.92%) |
Nov 16, 2022 | 352.91 | 364.73 | 352.91 | 360.16 | 1,255,325 | +9.44(+2.69%) |
Nov 15, 2022 | 355.22 | 356.09 | 345.80 | 350.71 | 1,428,604 | -7.34(-2.05%) |
Nov 14, 2022 | 355.84 | 364.96 | 354.22 | 358.05 | 1,229,470 | +4.83(+1.37%) |
Nov 11, 2022 | 361.25 | 362.47 | 338.45 | 353.22 | 3,056,601 | -13.99(-3.81%) |
Nov 10, 2022 | 387.74 | 389.11 | 363.23 | 367.22 | 1,944,583 | -15.77(-4.12%) |
Nov 09, 2022 | 387.42 | 391.41 | 382.58 | 382.98 | 904,068 | -4.51(-1.16%) |
Nov 08, 2022 | 390.50 | 391.39 | 385.06 | 387.50 | 1,253,426 | -4.99(-1.27%) |
Nov 07, 2022 | 391.88 | 395.88 | 389.07 | 392.48 | 578,473 | -0.84(-0.21%) |
Nov 04, 2022 | 394.35 | 398.41 | 383.11 | 393.32 | 1,257,828 | -0.92(-0.23%) |
Nov 03, 2022 | 384.53 | 398.27 | 380.08 | 394.25 | 1,221,806 | +7.72(+2.00%) |
Nov 02, 2022 | 378.83 | 386.52 | 1,639,961 | +7.69(+2.03%) |