Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 336.76 | 340.43 | 335.47 | 340.19 | 2,453,399 | +3.61(+1.07%) |
Jan 30, 2023 | 340.36 | 343.79 | 335.55 | 336.58 | 2,678,190 | -1.58(-0.47%) |
Jan 27, 2023 | 342.12 | 344.08 | 337.59 | 338.16 | 2,391,166 | -5.84(-1.70%) |
Jan 26, 2023 | 346.96 | 348.12 | 342.74 | 344.00 | 2,605,601 | -1.70(-0.49%) |
Jan 25, 2023 | 341.57 | 345.75 | 341.13 | 345.70 | 2,530,547 | +3.30(+0.96%) |
Jan 24, 2023 | 380.01 | 380.01 | 298.66 | 342.40 | 2,267,120 | +4.13(+1.22%) |
Jan 23, 2023 | 342.62 | 342.62 | 336.30 | 338.27 | 3,433,081 | -3.81(-1.12%) |
Jan 20, 2023 | 343.00 | 345.05 | 337.65 | 342.08 | 5,454,708 | -4.95(-1.43%) |
Jan 19, 2023 | 348.31 | 351.70 | 346.38 | 347.04 | 2,667,719 | -0.92(-0.26%) |
Jan 18, 2023 | 352.22 | 354.87 | 347.53 | 347.96 | 2,327,902 | -5.66(-1.60%) |
Jan 17, 2023 | 357.45 | 357.83 | 352.44 | 353.62 | 2,463,568 | -3.83(-1.07%) |
Jan 13, 2023 | 355.43 | 359.13 | 354.51 | 357.45 | 1,710,584 | +2.47(+0.70%) |
Jan 12, 2023 | 355.11 | 356.34 | 349.01 | 354.98 | 2,042,226 | -1.28(-0.36%) |
Jan 11, 2023 | 350.26 | 357.59 | 346.96 | 356.26 | 2,632,597 | +7.57(+2.17%) |
Jan 10, 2023 | 344.98 | 349.14 | 339.51 | 348.69 | 2,492,805 | +2.89(+0.83%) |
Jan 09, 2023 | 359.81 | 360.77 | 344.77 | 345.80 | 3,014,658 | -12.96(-3.61%) |
Jan 06, 2023 | 355.85 | 362.48 | 353.46 | 358.76 | 2,156,115 | +3.97(+1.12%) |
Jan 05, 2023 | 356.79 | 357.33 | 348.89 | 354.79 | 2,031,351 | -4.13(-1.15%) |
Jan 04, 2023 | 360.44 | 362.89 | 356.19 | 358.92 | 1,907,581 | -1.87(-0.52%) |
Jan 03, 2023 | 362.04 | 364.75 | 357.30 | 360.79 | 2,029,814 | -0.84(-0.23%) |
Dec 30, 2022 | 363.26 | 363.71 | 357.94 | 361.63 | 1,404,275 | -1.17(-0.32%) |
Dec 29, 2022 | 363.86 | 366.68 | 362.24 | 362.79 | 1,090,033 | +1.78(+0.49%) |
Dec 28, 2022 | 361.95 | 363.77 | 359.75 | 361.01 | 1,008,095 | +0.34(+0.09%) |
Dec 27, 2022 | 365.25 | 365.47 | 360.13 | 360.68 | 1,429,992 | -2.99(-0.82%) |
Dec 23, 2022 | 360.62 | 363.66 | 358.30 | 363.66 | 1,042,270 | +2.56(+0.71%) |
Dec 22, 2022 | 363.09 | 365.50 | 358.12 | 361.10 | 1,980,869 | -2.67(-0.73%) |
Dec 21, 2022 | 358.45 | 366.41 | 357.05 | 363.77 | 2,236,972 | +8.27(+2.33%) |
Dec 20, 2022 | 354.37 | 357.29 | 352.24 | 355.50 | 2,302,034 | +1.84(+0.52%) |
Dec 19, 2022 | 353.69 | 355.56 | 350.53 | 353.66 | 2,688,994 | -2.06(-0.58%) |
Dec 16, 2022 | 353.81 | 356.33 | 351.08 | 355.73 | 6,690,085 | -0.14(-0.04%) |
Dec 15, 2022 | 356.51 | 359.77 | 352.58 | 355.86 | 3,479,728 | -3.45(-0.96%) |
Dec 14, 2022 | 354.88 | 365.17 | 352.94 | 359.31 | 5,154,250 | +4.79(+1.35%) |
Dec 13, 2022 | 357.46 | 368.45 | 354.19 | 354.53 | 5,094,843 | -8.49(-2.34%) |
Dec 12, 2022 | 358.75 | 363.59 | 358.32 | 363.02 | 2,670,016 | +6.19(+1.73%) |
Dec 09, 2022 | 368.70 | 369.69 | 356.65 | 356.83 | 2,819,649 | -10.67(-2.90%) |
Dec 08, 2022 | 368.96 | 368.96 | 362.28 | 367.51 | 2,115,280 | -0.18(-0.05%) |
Dec 07, 2022 | 365.07 | 370.91 | 364.51 | 367.69 | 1,647,661 | +3.39(+0.93%) |
Dec 06, 2022 | 362.77 | 366.37 | 361.31 | 364.30 | 1,993,295 | -0.74(-0.20%) |
Dec 05, 2022 | 369.46 | 370.93 | 364.04 | 365.04 | 2,321,906 | -5.41(-1.46%) |
Dec 02, 2022 | 361.86 | 370.72 | 360.80 | 370.44 | 1,948,017 | +4.38(+1.20%) |
Dec 01, 2022 | 370.47 | 370.86 | 364.25 | 366.06 | 2,542,822 | -0.74(-0.20%) |
Nov 30, 2022 | 360.87 | 368.06 | 357.63 | 366.81 | 5,617,731 | +7.05(+1.96%) |
Nov 29, 2022 | 360.42 | 361.89 | 356.49 | 359.76 | 2,231,526 | -1.80(-0.50%) |
Nov 28, 2022 | 359.26 | 365.25 | 356.84 | 361.56 | 2,510,260 | +0.51(+0.14%) |
Nov 25, 2022 | 358.72 | 361.62 | 357.39 | 361.04 | 1,051,201 | +3.49(+0.98%) |
Nov 23, 2022 | 357.18 | 358.30 | 354.50 | 357.55 | 2,016,440 | +0.83(+0.23%) |
Nov 22, 2022 | 357.83 | 358.62 | 353.19 | 356.72 | 2,488,542 | -0.29(-0.08%) |
Nov 21, 2022 | 356.24 | 359.57 | 351.28 | 357.01 | 2,022,473 | -0.49(-0.14%) |
Nov 18, 2022 | 358.38 | 360.47 | 355.21 | 357.50 | 2,449,858 | +0.89(+0.25%) |
Nov 17, 2022 | 348.85 | 358.13 | 348.65 | 356.62 | 2,964,921 | +7.75(+2.22%) |
Nov 16, 2022 | 345.97 | 352.77 | 345.93 | 348.87 | 3,605,291 | +2.94(+0.85%) |
Nov 15, 2022 | 352.83 | 352.88 | 342.37 | 345.92 | 4,227,959 | -6.04(-1.72%) |
Nov 14, 2022 | 354.94 | 356.64 | 336.20 | 351.96 | 4,771,561 | +4.69(+1.35%) |
Nov 11, 2022 | 360.94 | 362.58 | 339.61 | 347.27 | 6,742,485 | -16.19(-4.45%) |
Nov 10, 2022 | 362.00 | 363.74 | 357.82 | 363.46 | 3,036,696 | +5.37(+1.50%) |
Nov 09, 2022 | 363.18 | 364.52 | 356.75 | 358.09 | 2,393,095 | -3.34(-0.92%) |
Nov 08, 2022 | 359.94 | 363.49 | 356.77 | 361.43 | 3,323,932 | +1.57(+0.44%) |
Nov 07, 2022 | 352.89 | 361.76 | 352.40 | 359.86 | 2,594,879 | +7.55(+2.14%) |
Nov 04, 2022 | 359.99 | 360.66 | 348.29 | 352.31 | 3,048,219 | -4.21(-1.18%) |
Nov 03, 2022 | 349.01 | 357.65 | 346.50 | 356.52 | 2,639,553 | +6.62(+1.89%) |
Nov 02, 2022 | 349.11 | 349.90 | 3,830,130 | +2.35(+0.68%) |