Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 496.04 | 503.23 | 492.81 | 502.97 | 96,386 | +6.93(+1.40%) |
Jan 30, 2023 | 495.76 | 503.01 | 494.72 | 496.04 | 59,380 | -0.76(-0.15%) |
Jan 27, 2023 | 496.18 | 499.03 | 490.58 | 496.79 | 49,161 | -2.61(-0.52%) |
Jan 26, 2023 | 492.75 | 499.76 | 492.71 | 499.40 | 55,620 | +7.46(+1.52%) |
Jan 25, 2023 | 487.43 | 497.92 | 487.43 | 491.94 | 60,175 | +0.84(+0.17%) |
Jan 24, 2023 | 502.82 | 502.82 | 489.98 | 491.11 | 51,642 | -10.37(-2.07%) |
Jan 23, 2023 | 498.55 | 504.21 | 498.55 | 501.47 | 66,286 | +5.76(+1.16%) |
Jan 20, 2023 | 497.94 | 498.08 | 488.65 | 495.72 | 68,815 | -2.20(-0.44%) |
Jan 19, 2023 | 494.64 | 501.50 | 494.64 | 497.92 | 63,640 | +2.62(+0.53%) |
Jan 18, 2023 | 492.80 | 498.49 | 488.94 | 495.30 | 45,776 | +1.43(+0.29%) |
Jan 17, 2023 | 493.66 | 500.91 | 493.66 | 493.87 | 54,116 | -1.44(-0.29%) |
Jan 13, 2023 | 489.60 | 496.61 | 486.22 | 495.31 | 39,212 | +7.42(+1.52%) |
Jan 12, 2023 | 489.24 | 494.75 | 486.69 | 487.89 | 82,071 | -3.54(-0.72%) |
Jan 11, 2023 | 493.25 | 494.30 | 488.49 | 491.44 | 66,874 | +0.88(+0.18%) |
Jan 10, 2023 | 491.42 | 493.35 | 479.92 | 490.56 | 106,557 | -0.86(-0.17%) |
Jan 09, 2023 | 499.33 | 501.92 | 491.25 | 491.42 | 93,185 | -7.44(-1.49%) |
Jan 06, 2023 | 501.79 | 505.77 | 498.36 | 498.85 | 89,025 | -2.34(-0.47%) |
Jan 05, 2023 | 505.02 | 505.02 | 496.83 | 501.19 | 63,866 | -6.04(-1.19%) |
Jan 04, 2023 | 503.83 | 507.35 | 500.36 | 507.24 | 64,743 | +2.51(+0.50%) |
Jan 03, 2023 | 510.94 | 513.33 | 499.40 | 504.73 | 63,079 | -3.50(-0.69%) |
Dec 30, 2022 | 511.99 | 511.99 | 502.31 | 508.23 | 91,487 | -6.69(-1.30%) |
Dec 29, 2022 | 511.65 | 515.82 | 511.39 | 514.92 | 45,854 | +6.12(+1.20%) |
Dec 28, 2022 | 512.80 | 513.48 | 507.65 | 508.80 | 47,695 | -2.18(-0.43%) |
Dec 27, 2022 | 512.78 | 514.28 | 507.81 | 510.98 | 41,330 | -2.97(-0.58%) |
Dec 23, 2022 | 512.19 | 515.76 | 508.81 | 513.95 | 43,148 | +2.71(+0.53%) |
Dec 22, 2022 | 511.55 | 512.35 | 506.37 | 511.24 | 52,932 | -1.03(-0.20%) |
Dec 21, 2022 | 504.45 | 512.48 | 500.30 | 512.27 | 82,529 | +9.27(+1.84%) |
Dec 20, 2022 | 499.16 | 503.89 | 494.97 | 503.00 | 71,227 | +4.13(+0.83%) |
Dec 19, 2022 | 503.83 | 503.83 | 497.41 | 498.86 | 100,457 | -1.86(-0.37%) |
Dec 16, 2022 | 497.90 | 502.70 | 496.48 | 500.73 | 135,681 | -0.90(-0.18%) |
Dec 15, 2022 | 514.07 | 514.07 | 497.55 | 501.62 | 60,316 | -14.50(-2.81%) |
Dec 14, 2022 | 515.24 | 520.25 | 514.15 | 516.12 | 84,105 | +2.84(+0.55%) |
Dec 13, 2022 | 519.28 | 519.28 | 510.55 | 513.28 | 88,726 | +0.48(+0.09%) |
Dec 12, 2022 | 514.60 | 517.96 | 509.68 | 512.80 | 58,738 | -1.79(-0.35%) |
Dec 09, 2022 | 519.80 | 521.88 | 514.60 | 514.60 | 64,117 | -5.21(-1.00%) |
Dec 08, 2022 | 517.18 | 520.04 | 511.49 | 519.80 | 80,841 | +3.39(+0.66%) |
Dec 07, 2022 | 517.71 | 521.20 | 511.95 | 516.41 | 118,144 | -1.11(-0.21%) |
Dec 06, 2022 | 520.84 | 521.22 | 512.48 | 517.51 | 93,066 | -2.48(-0.48%) |
Dec 05, 2022 | 519.06 | 520.36 | 511.19 | 519.99 | 57,128 | -1.85(-0.35%) |
Dec 02, 2022 | 515.77 | 523.62 | 514.66 | 521.84 | 60,638 | +5.06(+0.98%) |
Dec 01, 2022 | 521.68 | 521.68 | 515.39 | 516.79 | 89,000 | -0.98(-0.19%) |
Nov 30, 2022 | 507.16 | 521.70 | 504.88 | 517.76 | 123,814 | +8.25(+1.62%) |
Nov 29, 2022 | 506.83 | 515.45 | 506.62 | 509.51 | 83,523 | +0.99(+0.19%) |
Nov 28, 2022 | 516.03 | 519.32 | 506.74 | 508.52 | 69,287 | -6.17(-1.20%) |
Nov 25, 2022 | 511.33 | 518.98 | 508.03 | 514.70 | 43,734 | +3.80(+0.74%) |
Nov 23, 2022 | 506.98 | 513.33 | 505.55 | 510.89 | 55,478 | +4.95(+0.98%) |
Nov 22, 2022 | 503.13 | 507.81 | 500.32 | 505.94 | 68,498 | +2.92(+0.58%) |
Nov 21, 2022 | 503.90 | 508.09 | 501.47 | 503.03 | 89,472 | +1.54(+0.31%) |
Nov 18, 2022 | 498.15 | 503.64 | 494.20 | 501.48 | 121,866 | +8.28(+1.68%) |
Nov 17, 2022 | 495.66 | 497.89 | 490.80 | 493.20 | 80,607 | -2.62(-0.53%) |
Nov 16, 2022 | 497.57 | 502.69 | 491.78 | 495.82 | 80,993 | +1.28(+0.26%) |
Nov 15, 2022 | 491.50 | 495.69 | 487.73 | 494.54 | 74,341 | +6.29(+1.29%) |
Nov 14, 2022 | 488.89 | 492.83 | 486.75 | 488.25 | 100,697 | +0.33(+0.07%) |
Nov 11, 2022 | 498.49 | 498.49 | 486.36 | 487.92 | 130,920 | -9.85(-1.98%) |
Nov 10, 2022 | 494.27 | 498.13 | 486.56 | 497.77 | 105,166 | +12.00(+2.47%) |
Nov 09, 2022 | 485.23 | 489.58 | 481.10 | 485.77 | 85,479 | -0.99(-0.20%) |
Nov 08, 2022 | 484.69 | 492.21 | 482.67 | 486.76 | 99,757 | +5.35(+1.11%) |
Nov 07, 2022 | 478.00 | 484.50 | 475.79 | 481.42 | 86,497 | +3.12(+0.65%) |
Nov 04, 2022 | 483.48 | 486.25 | 472.96 | 478.29 | 78,303 | +0.12(+0.02%) |
Nov 03, 2022 | 480.14 | 483.30 | 469.64 | 478.17 | 117,715 | -6.79(-1.40%) |
Nov 02, 2022 | 477.24 | 496.09 | 472.92 | 484.96 | 160,803 | +10.82(+2.28%) |