Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 466.43 | 470.92 | 456.67 | 467.46 | 175,134 | +3.20(+0.69%) |
Jan 30, 2023 | 474.38 | 477.41 | 463.24 | 464.26 | 127,834 | -14.70(-3.07%) |
Jan 27, 2023 | 471.55 | 481.25 | 468.95 | 478.96 | 132,984 | +3.05(+0.64%) |
Jan 26, 2023 | 464.13 | 485.21 | 464.13 | 475.91 | 199,792 | +19.22(+4.21%) |
Jan 25, 2023 | 451.52 | 457.59 | 446.57 | 456.69 | 107,277 | -0.31(-0.07%) |
Jan 24, 2023 | 460.32 | 462.68 | 453.46 | 457.00 | 142,022 | -10.04(-2.15%) |
Jan 23, 2023 | 457.44 | 470.07 | 457.44 | 467.04 | 126,149 | +9.75(+2.13%) |
Jan 20, 2023 | 451.81 | 457.50 | 448.82 | 457.29 | 107,616 | +6.74(+1.50%) |
Jan 19, 2023 | 447.15 | 451.74 | 442.09 | 450.55 | 73,642 | -1.81(-0.40%) |
Jan 18, 2023 | 457.00 | 464.23 | 451.28 | 452.36 | 115,996 | -2.56(-0.56%) |
Jan 17, 2023 | 455.18 | 459.35 | 447.88 | 454.92 | 120,621 | -0.28(-0.06%) |
Jan 13, 2023 | 449.31 | 457.00 | 443.40 | 455.20 | 102,944 | +3.42(+0.76%) |
Jan 12, 2023 | 460.15 | 462.63 | 447.41 | 451.78 | 141,421 | -9.39(-2.04%) |
Jan 11, 2023 | 437.00 | 466.33 | 437.00 | 461.17 | 313,555 | +28.25(+6.53%) |
Jan 10, 2023 | 425.46 | 441.40 | 425.46 | 432.92 | 117,580 | +6.93(+1.63%) |
Jan 09, 2023 | 424.80 | 431.60 | 422.10 | 425.99 | 168,400 | +7.31(+1.75%) |
Jan 06, 2023 | 434.05 | 434.60 | 415.04 | 418.68 | 166,281 | -11.69(-2.72%) |
Jan 05, 2023 | 427.87 | 435.70 | 420.48 | 430.37 | 181,032 | -3.33(-0.77%) |
Jan 04, 2023 | 429.05 | 438.46 | 425.99 | 433.70 | 218,614 | +11.27(+2.67%) |
Jan 03, 2023 | 427.08 | 431.22 | 417.61 | 422.43 | 243,174 | +1.94(+0.46%) |
Dec 30, 2022 | 425.00 | 427.66 | 413.81 | 420.49 | 120,143 | -4.08(-0.96%) |
Dec 29, 2022 | 414.69 | 427.37 | 409.76 | 424.57 | 93,824 | +15.20(+3.71%) |
Dec 28, 2022 | 413.05 | 418.35 | 408.24 | 409.37 | 68,319 | -3.68(-0.89%) |
Dec 27, 2022 | 413.09 | 415.67 | 405.24 | 413.05 | 83,504 | +0.36(+0.09%) |
Dec 23, 2022 | 411.30 | 413.45 | 406.29 | 412.69 | 76,514 | +0.94(+0.23%) |
Dec 22, 2022 | 407.19 | 412.17 | 400.08 | 411.75 | 76,980 | -0.89(-0.22%) |
Dec 21, 2022 | 403.59 | 414.15 | 403.59 | 412.64 | 132,133 | +11.84(+2.95%) |
Dec 20, 2022 | 399.59 | 402.10 | 393.72 | 400.80 | 208,127 | -1.02(-0.25%) |
Dec 19, 2022 | 406.45 | 406.45 | 397.44 | 401.82 | 147,930 | -6.16(-1.51%) |
Dec 16, 2022 | 417.06 | 419.48 | 406.12 | 407.98 | 303,466 | -12.50(-2.97%) |
Dec 15, 2022 | 422.82 | 427.57 | 416.09 | 420.48 | 180,106 | -9.42(-2.19%) |
Dec 14, 2022 | 432.31 | 441.18 | 427.32 | 429.90 | 198,894 | -5.13(-1.18%) |
Dec 13, 2022 | 434.43 | 443.33 | 430.88 | 435.03 | 203,933 | +16.75(+4.00%) |
Dec 12, 2022 | 417.77 | 420.09 | 414.92 | 418.28 | 147,849 | +2.19(+0.53%) |
Dec 09, 2022 | 418.41 | 423.59 | 415.70 | 416.09 | 138,648 | -4.01(-0.95%) |
Dec 08, 2022 | 404.04 | 421.92 | 400.27 | 420.10 | 174,660 | +16.22(+4.02%) |
Dec 07, 2022 | 401.97 | 411.44 | 399.25 | 403.88 | 196,827 | +4.29(+1.07%) |
Dec 06, 2022 | 404.25 | 410.07 | 395.33 | 399.59 | 180,038 | -6.20(-1.53%) |
Dec 05, 2022 | 412.77 | 412.77 | 403.83 | 405.79 | 152,093 | -13.27(-3.17%) |
Dec 02, 2022 | 412.15 | 419.15 | 406.49 | 419.06 | 130,459 | +1.02(+0.24%) |
Dec 01, 2022 | 421.09 | 425.88 | 415.09 | 418.04 | 248,129 | +3.33(+0.80%) |
Nov 30, 2022 | 404.36 | 417.35 | 399.08 | 414.71 | 368,397 | +15.16(+3.79%) |
Nov 29, 2022 | 397.32 | 406.57 | 393.15 | 399.55 | 129,178 | +1.14(+0.29%) |
Nov 28, 2022 | 401.64 | 402.76 | 396.45 | 398.41 | 203,527 | -5.65(-1.40%) |
Nov 25, 2022 | 402.89 | 406.54 | 400.76 | 404.06 | 54,007 | +0.12(+0.03%) |
Nov 23, 2022 | 404.88 | 409.88 | 402.01 | 403.94 | 141,839 | -1.54(-0.38%) |
Nov 22, 2022 | 402.05 | 405.54 | 395.78 | 405.48 | 116,300 | +7.31(+1.84%) |
Nov 21, 2022 | 395.56 | 401.00 | 392.46 | 398.17 | 199,069 | +0.05(+0.01%) |
Nov 18, 2022 | 404.12 | 405.33 | 392.10 | 398.12 | 147,177 | +3.56(+0.90%) |
Nov 17, 2022 | 405.00 | 409.80 | 387.62 | 394.56 | 208,378 | -13.50(-3.31%) |
Nov 16, 2022 | 421.50 | 421.50 | 405.49 | 408.06 | 228,092 | -13.05(-3.10%) |
Nov 15, 2022 | 434.28 | 434.28 | 417.33 | 421.11 | 232,802 | -0.99(-0.23%) |
Nov 14, 2022 | 433.10 | 435.61 | 422.10 | 422.10 | 230,269 | -13.58(-3.12%) |
Nov 11, 2022 | 428.91 | 450.81 | 427.97 | 435.68 | 365,772 | +8.10(+1.89%) |
Nov 10, 2022 | 420.75 | 430.17 | 419.78 | 427.58 | 427,976 | +24.09(+5.97%) |
Nov 09, 2022 | 380.15 | 406.41 | 379.89 | 403.49 | 647,020 | +21.66(+5.67%) |
Nov 08, 2022 | 380.81 | 402.91 | 378.13 | 381.83 | 460,746 | +2.94(+0.78%) |
Nov 07, 2022 | 381.07 | 382.51 | 371.74 | 378.89 | 355,328 | +0.69(+0.18%) |
Nov 04, 2022 | 368.83 | 378.75 | 362.17 | 378.20 | 304,720 | +13.05(+3.57%) |
Nov 03, 2022 | 351.20 | 368.10 | 346.17 | 365.15 | 335,078 | +9.13(+2.56%) |
Nov 02, 2022 | 356.97 | 370.80 | 352.96 | 356.02 | 380,453 | -2.33(-0.65%) |