Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 403.65 | 408.16 | 403.44 | 405.68 | 68,389,336 | +0.93(+0.23%) |
Jan 26, 2023 | 403.13 | 404.92 | 400.03 | 404.75 | 72,164,896 | +4.40(+1.10%) |
Jan 25, 2023 | 395.95 | 400.70 | 393.56 | 400.35 | 84,691,264 | +0.15(+0.04%) |
Jan 24, 2023 | 398.88 | 401.15 | 397.64 | 400.20 | 58,923,824 | -0.43(-0.11%) |
Jan 23, 2023 | 396.72 | 402.64 | 395.72 | 400.63 | 84,666,192 | +4.75(+1.20%) |
Jan 20, 2023 | 390.10 | 396.04 | 388.38 | 395.88 | 92,558,272 | +7.24(+1.86%) |
Jan 19, 2023 | 389.36 | 391.08 | 387.26 | 388.64 | 86,730,840 | -2.85(-0.73%) |
Jan 18, 2023 | 399.01 | 400.12 | 391.28 | 391.49 | 99,465,240 | -6.28(-1.58%) |
Jan 17, 2023 | 398.48 | 400.23 | 397.06 | 397.77 | 62,723,796 | -0.73(-0.18%) |
Jan 13, 2023 | 393.62 | 399.10 | 393.34 | 398.50 | 65,068,136 | +1.54(+0.39%) |
Jan 12, 2023 | 396.67 | 398.49 | 392.42 | 396.96 | 90,075,184 | +1.44(+0.36%) |
Jan 11, 2023 | 392.23 | 395.60 | 391.38 | 395.52 | 68,992,416 | +4.94(+1.26%) |
Jan 10, 2023 | 387.25 | 390.65 | 386.27 | 390.58 | 65,101,512 | +2.72(+0.70%) |
Jan 09, 2023 | 390.37 | 393.70 | 387.67 | 387.86 | 73,814,888 | -0.22(-0.06%) |
Jan 06, 2023 | 382.61 | 389.25 | 379.41 | 388.08 | 104,198,648 | +8.70(+2.29%) |
Jan 05, 2023 | 381.72 | 381.84 | 378.76 | 379.38 | 77,241,768 | -4.38(-1.14%) |
Jan 04, 2023 | 383.18 | 385.88 | 380.00 | 383.76 | 85,789,264 | +2.94(+0.77%) |
Jan 03, 2023 | 384.37 | 386.35 | 377.83 | 380.82 | 74,742,600 | -1.61(-0.42%) |
Dec 30, 2022 | 380.64 | 382.58 | 378.43 | 382.43 | 84,023,024 | -1.01(-0.26%) |
Dec 29, 2022 | 379.63 | 384.35 | 379.08 | 383.44 | 66,925,896 | +6.78(+1.80%) |
Dec 28, 2022 | 381.33 | 383.39 | 376.42 | 376.66 | 71,185,744 | -4.74(-1.24%) |
Dec 27, 2022 | 382.79 | 383.15 | 379.65 | 381.40 | 51,571,232 | -1.51(-0.39%) |
Dec 23, 2022 | 379.65 | 383.06 | 378.03 | 382.91 | 60,028,096 | +2.19(+0.58%) |
Dec 22, 2022 | 383.05 | 386.21 | 374.77 | 380.72 | 99,926,208 | -5.51(-1.43%) |
Dec 21, 2022 | 383.25 | 387.41 | 382.69 | 386.23 | 78,036,064 | +5.69(+1.50%) |
Dec 20, 2022 | 379.23 | 382.23 | 377.85 | 380.54 | 74,658,784 | +0.52(+0.14%) |
Dec 19, 2022 | 383.47 | 383.82 | 378.28 | 380.02 | 79,855,096 | -3.25(-0.85%) |
Dec 16, 2022 | 385.18 | 386.57 | 381.04 | 383.27 | 120,519,880 | -4.58(-1.18%) |
Dec 15, 2022 | 392.50 | 393.44 | 386.11 | 387.85 | 118,217,720 | -9.73(-2.45%) |
Dec 14, 2022 | 399.77 | 403.65 | 394.50 | 397.57 | 108,299,384 | -2.56(-0.64%) |
Dec 13, 2022 | 408.34 | 408.61 | 397.25 | 400.13 | 124,164,248 | +3.01(+0.76%) |
Dec 12, 2022 | 392.31 | 397.13 | 391.61 | 397.13 | 75,937,424 | +5.64(+1.44%) |
Dec 09, 2022 | 393.13 | 395.80 | 391.35 | 391.48 | 82,076,544 | -2.95(-0.75%) |
Dec 08, 2022 | 393.33 | 395.54 | 391.47 | 394.43 | 61,412,600 | +3.07(+0.78%) |
Dec 07, 2022 | 391.14 | 393.83 | 390.18 | 391.36 | 66,449,044 | -0.67(-0.17%) |
Dec 06, 2022 | 397.59 | 398.16 | 389.85 | 392.03 | 78,213,632 | -5.73(-1.44%) |
Dec 05, 2022 | 402.10 | 403.08 | 396.35 | 397.76 | 77,430,080 | -7.29(-1.80%) |
Dec 02, 2022 | 400.41 | 406.00 | 400.30 | 405.05 | 86,288,032 | -0.47(-0.12%) |
Dec 01, 2022 | 406.90 | 408.12 | 402.90 | 405.52 | 76,628,624 | -0.30(-0.07%) |
Nov 30, 2022 | 393.68 | 405.82 | 391.68 | 405.82 | 144,930,720 | +12.39(+3.15%) |
Nov 29, 2022 | 394.24 | 395.48 | 391.50 | 393.42 | 52,412,532 | -0.68(-0.17%) |
Nov 28, 2022 | 397.26 | 398.98 | 393.30 | 394.10 | 68,193,512 | -6.39(-1.60%) |
Nov 25, 2022 | 399.99 | 401.07 | 399.70 | 400.49 | 30,695,960 | -0.09(-0.02%) |
Nov 23, 2022 | 397.72 | 401.09 | 397.48 | 400.58 | 68,575,352 | +2.51(+0.63%) |
Nov 22, 2022 | 394.82 | 398.24 | 393.35 | 398.07 | 60,688,608 | +5.29(+1.35%) |
Nov 21, 2022 | 392.84 | 394.01 | 390.87 | 392.79 | 51,354,840 | -1.43(-0.36%) |
Nov 18, 2022 | 395.92 | 395.99 | 391.24 | 394.22 | 93,477,928 | +1.78(+0.45%) |
Nov 17, 2022 | 388.68 | 393.14 | 388.36 | 392.44 | 74,613,888 | -1.20(-0.31%) |
Nov 16, 2022 | 394.97 | 395.96 | 392.99 | 393.64 | 68,718,120 | -3.03(-0.76%) |
Nov 15, 2022 | 399.32 | 400.47 | 392.69 | 396.67 | 93,602,336 | +3.35(+0.85%) |
Nov 14, 2022 | 394.85 | 398.35 | 393.02 | 393.31 | 72,437,032 | -3.37(-0.85%) |
Nov 11, 2022 | 393.78 | 397.52 | 391.81 | 396.69 | 94,270,896 | +3.80(+0.97%) |
Nov 10, 2022 | 386.28 | 393.23 | 383.88 | 392.88 | 141,918,144 | +20.47(+5.50%) |
Nov 09, 2022 | 378.19 | 379.40 | 371.90 | 372.42 | 78,700,272 | -7.83(-2.06%) |
Nov 08, 2022 | 379.37 | 383.36 | 375.99 | 380.25 | 84,906,680 | +2.04(+0.54%) |
Nov 07, 2022 | 375.98 | 378.83 | 373.81 | 378.21 | 68,429,592 | +3.58(+0.96%) |
Nov 04, 2022 | 375.28 | 377.14 | 368.31 | 374.63 | 104,000,296 | +5.31(+1.44%) |
Nov 03, 2022 | 369.76 | 372.49 | 367.10 | 369.31 | 87,441,000 | -3.84(-1.03%) |
Nov 02, 2022 | 382.14 | 386.85 | 373.05 | 373.16 | 127,482,232 | -9.61(-2.51%) |