Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 374.56 | 376.54 | 370.17 | 375.17 | 1,264,081 | -0.01(-0.00%) |
Jan 30, 2023 | 376.20 | 379.69 | 374.89 | 375.18 | 681,160 | -0.51(-0.13%) |
Jan 27, 2023 | 381.67 | 383.98 | 374.97 | 375.69 | 757,809 | -4.87(-1.28%) |
Jan 26, 2023 | 373.50 | 380.58 | 371.62 | 380.56 | 866,268 | +8.00(+2.15%) |
Jan 25, 2023 | 372.56 | 377.43 | 372.44 | 372.57 | 994,639 | -0.45(-0.12%) |
Jan 24, 2023 | 372.42 | 373.75 | 365.01 | 373.01 | 927,564 | +1.46(+0.39%) |
Jan 23, 2023 | 374.85 | 377.51 | 371.43 | 371.56 | 1,142,832 | -2.98(-0.80%) |
Jan 20, 2023 | 376.65 | 376.94 | 371.15 | 374.54 | 1,475,368 | -0.67(-0.18%) |
Jan 19, 2023 | 374.96 | 376.45 | 372.35 | 375.21 | 797,602 | +0.32(+0.08%) |
Jan 18, 2023 | 378.39 | 380.87 | 374.77 | 374.89 | 741,211 | -5.02(-1.32%) |
Jan 17, 2023 | 378.27 | 381.79 | 377.57 | 379.92 | 811,171 | +1.64(+0.43%) |
Jan 13, 2023 | 376.11 | 380.68 | 376.08 | 378.27 | 708,377 | +0.96(+0.25%) |
Jan 12, 2023 | 376.04 | 379.51 | 374.10 | 377.31 | 763,075 | +0.04(+0.01%) |
Jan 11, 2023 | 381.41 | 381.41 | 376.90 | 377.27 | 965,474 | -1.85(-0.49%) |
Jan 10, 2023 | 378.18 | 379.72 | 376.25 | 379.12 | 749,416 | +0.70(+0.19%) |
Jan 09, 2023 | 382.40 | 387.86 | 378.42 | 378.42 | 1,102,146 | -4.05(-1.06%) |
Jan 06, 2023 | 374.50 | 383.10 | 373.58 | 382.47 | 1,003,082 | +11.89(+3.21%) |
Jan 05, 2023 | 370.54 | 370.65 | 367.66 | 370.58 | 1,085,744 | +0.04(+0.01%) |
Jan 04, 2023 | 370.15 | 372.16 | 365.43 | 370.55 | 968,409 | -0.32(-0.09%) |
Jan 03, 2023 | 369.29 | 371.91 | 364.59 | 370.86 | 739,644 | -0.78(-0.21%) |
Dec 30, 2022 | 371.55 | 372.59 | 367.99 | 371.64 | 503,907 | +0.00(+0.00%) |
Dec 29, 2022 | 375.16 | 375.62 | 370.31 | 371.64 | 654,605 | -2.37(-0.63%) |
Dec 28, 2022 | 376.88 | 378.19 | 373.70 | 374.01 | 790,306 | -2.65(-0.70%) |
Dec 27, 2022 | 381.17 | 381.49 | 376.24 | 376.67 | 850,765 | -3.45(-0.91%) |
Dec 23, 2022 | 378.46 | 381.65 | 376.84 | 380.12 | 518,940 | +1.86(+0.49%) |
Dec 22, 2022 | 376.88 | 382.85 | 375.70 | 378.25 | 759,462 | +1.32(+0.35%) |
Dec 21, 2022 | 373.99 | 377.51 | 371.73 | 376.94 | 751,684 | +4.87(+1.31%) |
Dec 20, 2022 | 372.63 | 376.06 | 372.05 | 372.07 | 1,119,808 | +0.01(+0.00%) |
Dec 19, 2022 | 369.28 | 377.41 | 368.36 | 372.06 | 1,505,019 | +2.87(+0.78%) |
Dec 16, 2022 | 361.60 | 369.97 | 359.72 | 369.19 | 2,877,675 | +4.32(+1.18%) |
Dec 15, 2022 | 368.32 | 368.59 | 362.62 | 364.87 | 1,459,000 | -3.99(-1.08%) |
Dec 14, 2022 | 369.02 | 370.69 | 362.31 | 368.86 | 1,585,108 | +1.21(+0.33%) |
Dec 13, 2022 | 373.80 | 373.94 | 364.54 | 367.65 | 1,267,524 | -6.60(-1.76%) |
Dec 12, 2022 | 368.55 | 374.35 | 365.85 | 374.25 | 992,781 | +6.28(+1.71%) |
Dec 09, 2022 | 376.27 | 376.27 | 366.99 | 367.97 | 1,240,893 | -10.13(-2.68%) |
Dec 08, 2022 | 382.42 | 384.35 | 376.94 | 378.10 | 810,782 | -3.83(-1.00%) |
Dec 07, 2022 | 376.89 | 384.39 | 376.08 | 381.94 | 1,152,074 | +7.40(+1.98%) |
Dec 06, 2022 | 378.63 | 380.22 | 371.74 | 374.54 | 974,829 | -4.36(-1.15%) |
Dec 05, 2022 | 379.21 | 380.14 | 374.53 | 378.90 | 872,915 | -4.37(-1.14%) |
Dec 02, 2022 | 375.10 | 385.84 | 374.30 | 383.27 | 1,062,518 | +7.06(+1.88%) |
Dec 01, 2022 | 378.96 | 381.08 | 375.62 | 376.20 | 936,269 | -1.94(-0.51%) |
Nov 30, 2022 | 376.43 | 378.77 | 371.29 | 378.14 | 2,079,855 | +0.44(+0.12%) |
Nov 29, 2022 | 375.39 | 379.33 | 374.15 | 377.71 | 881,105 | +1.43(+0.38%) |
Nov 28, 2022 | 378.45 | 382.82 | 375.97 | 376.28 | 1,029,472 | -2.97(-0.78%) |
Nov 25, 2022 | 379.51 | 382.90 | 376.85 | 379.25 | 333,964 | +2.56(+0.68%) |
Nov 23, 2022 | 374.13 | 377.46 | 373.78 | 376.69 | 747,655 | +2.99(+0.80%) |
Nov 22, 2022 | 368.21 | 375.31 | 366.55 | 373.70 | 1,076,912 | +8.85(+2.42%) |
Nov 21, 2022 | 365.48 | 368.15 | 363.28 | 364.86 | 801,924 | -0.93(-0.25%) |
Nov 18, 2022 | 365.08 | 368.42 | 362.23 | 365.79 | 867,819 | +3.15(+0.87%) |
Nov 17, 2022 | 357.95 | 364.05 | 356.42 | 362.64 | 925,316 | +3.31(+0.92%) |
Nov 16, 2022 | 352.09 | 363.89 | 352.09 | 359.33 | 1,258,223 | +9.42(+2.69%) |
Nov 15, 2022 | 354.40 | 355.27 | 345.00 | 349.91 | 1,431,903 | -7.32(-2.05%) |
Nov 14, 2022 | 355.02 | 364.12 | 353.40 | 357.23 | 1,232,309 | +4.82(+1.37%) |
Nov 11, 2022 | 360.41 | 361.63 | 337.67 | 352.41 | 3,063,659 | -13.96(-3.81%) |
Nov 10, 2022 | 386.85 | 388.21 | 362.39 | 366.37 | 1,949,073 | -15.73(-4.12%) |
Nov 09, 2022 | 386.52 | 390.51 | 381.69 | 382.10 | 906,156 | -4.50(-1.16%) |
Nov 08, 2022 | 389.60 | 390.49 | 384.18 | 386.60 | 1,256,320 | -4.98(-1.27%) |
Nov 07, 2022 | 390.98 | 394.97 | 388.18 | 391.58 | 579,809 | -0.84(-0.21%) |
Nov 04, 2022 | 393.44 | 397.49 | 382.23 | 392.42 | 1,260,732 | -0.92(-0.23%) |
Nov 03, 2022 | 383.64 | 397.35 | 379.20 | 393.34 | 1,224,627 | +7.71(+2.00%) |
Nov 02, 2022 | 377.95 | 385.63 | 1,643,747 | +7.67(+2.03%) |