Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 364.19 | 370.00 | 361.49 | 369.79 | 1,685,302 | +8.68(+2.40%) |
Jan 30, 2023 | 364.56 | 368.67 | 360.58 | 361.11 | 1,219,185 | -7.15(-1.94%) |
Jan 27, 2023 | 359.29 | 370.07 | 357.77 | 368.26 | 1,530,750 | +5.93(+1.64%) |
Jan 26, 2023 | 364.75 | 364.82 | 359.52 | 362.34 | 1,547,768 | +0.99(+0.27%) |
Jan 25, 2023 | 358.18 | 363.58 | 355.43 | 361.35 | 1,063,237 | -1.32(-0.36%) |
Jan 24, 2023 | 367.92 | 367.92 | 359.29 | 362.67 | 929,806 | -3.00(-0.82%) |
Jan 23, 2023 | 363.04 | 369.14 | 360.58 | 365.67 | 1,208,613 | +2.67(+0.74%) |
Jan 20, 2023 | 356.28 | 363.32 | 356.28 | 363.00 | 3,120,264 | +6.82(+1.92%) |
Jan 19, 2023 | 355.29 | 358.80 | 351.64 | 356.17 | 1,166,874 | -2.93(-0.82%) |
Jan 18, 2023 | 362.67 | 369.22 | 358.83 | 359.10 | 1,784,997 | -3.26(-0.90%) |
Jan 17, 2023 | 361.38 | 364.20 | 360.13 | 362.37 | 1,254,698 | +1.02(+0.28%) |
Jan 13, 2023 | 358.95 | 361.69 | 357.95 | 361.35 | 1,467,238 | -1.37(-0.38%) |
Jan 12, 2023 | 360.98 | 363.58 | 355.44 | 362.72 | 1,203,306 | +3.67(+1.02%) |
Jan 11, 2023 | 351.28 | 360.25 | 350.42 | 359.05 | 1,619,371 | +9.53(+2.73%) |
Jan 10, 2023 | 344.37 | 350.52 | 343.22 | 349.52 | 940,624 | +4.00(+1.16%) |
Jan 09, 2023 | 346.35 | 351.58 | 345.24 | 345.53 | 1,723,457 | +2.46(+0.72%) |
Jan 06, 2023 | 334.79 | 344.50 | 331.30 | 343.06 | 1,805,784 | +11.60(+3.50%) |
Jan 05, 2023 | 333.48 | 335.63 | 330.12 | 331.47 | 1,163,999 | -5.46(-1.62%) |
Jan 04, 2023 | 335.77 | 340.20 | 333.19 | 336.93 | 1,413,242 | +6.36(+1.92%) |
Jan 03, 2023 | 337.34 | 339.11 | 327.58 | 330.57 | 1,229,865 | +0.23(+0.07%) |
Dec 30, 2022 | 331.09 | 333.03 | 327.30 | 330.34 | 1,119,527 | -4.80(-1.43%) |
Dec 29, 2022 | 327.46 | 335.55 | 327.00 | 335.14 | 981,626 | +10.07(+3.10%) |
Dec 28, 2022 | 326.89 | 330.43 | 324.91 | 325.07 | 851,799 | -1.70(-0.52%) |
Dec 27, 2022 | 327.73 | 329.10 | 325.25 | 326.77 | 775,582 | -1.60(-0.49%) |
Dec 23, 2022 | 325.25 | 328.39 | 323.93 | 328.37 | 750,369 | +0.82(+0.25%) |
Dec 22, 2022 | 329.94 | 330.31 | 323.89 | 327.55 | 1,475,514 | -5.27(-1.58%) |
Dec 21, 2022 | 330.47 | 333.37 | 329.56 | 332.82 | 1,246,071 | +5.27(+1.61%) |
Dec 20, 2022 | 327.63 | 330.05 | 326.21 | 327.55 | 1,306,157 | -3.50(-1.06%) |
Dec 19, 2022 | 334.15 | 334.72 | 330.25 | 331.05 | 1,497,087 | -3.89(-1.16%) |
Dec 16, 2022 | 335.31 | 336.99 | 333.08 | 334.94 | 4,574,466 | -4.91(-1.45%) |
Dec 15, 2022 | 343.67 | 345.49 | 338.01 | 339.85 | 2,035,736 | -9.13(-2.62%) |
Dec 14, 2022 | 352.58 | 356.40 | 345.28 | 348.98 | 1,735,235 | -3.80(-1.08%) |
Dec 13, 2022 | 357.40 | 361.41 | 349.72 | 352.78 | 1,989,595 | +10.36(+3.02%) |
Dec 12, 2022 | 341.85 | 343.65 | 340.17 | 342.42 | 1,839,231 | +0.43(+0.13%) |
Dec 09, 2022 | 346.52 | 348.18 | 341.65 | 341.99 | 1,523,723 | -5.98(-1.72%) |
Dec 08, 2022 | 346.09 | 352.31 | 346.09 | 347.97 | 1,176,574 | +1.27(+0.37%) |
Dec 07, 2022 | 346.77 | 349.66 | 344.24 | 346.69 | 1,784,543 | -0.17(-0.05%) |
Dec 06, 2022 | 346.20 | 347.91 | 343.69 | 346.86 | 1,559,821 | +1.36(+0.39%) |
Dec 05, 2022 | 349.85 | 352.28 | 343.66 | 345.50 | 2,173,870 | -9.36(-2.64%) |
Dec 02, 2022 | 351.52 | 357.08 | 350.94 | 354.86 | 2,054,650 | -2.74(-0.77%) |
Dec 01, 2022 | 351.99 | 360.78 | 351.06 | 357.60 | 2,715,214 | +9.64(+2.77%) |
Nov 30, 2022 | 342.36 | 348.53 | 335.44 | 347.96 | 6,558,481 | +5.58(+1.63%) |
Nov 29, 2022 | 345.90 | 346.90 | 341.63 | 342.37 | 1,699,648 | -3.82(-1.10%) |
Nov 28, 2022 | 349.59 | 352.43 | 345.13 | 346.19 | 1,973,481 | -6.81(-1.93%) |
Nov 25, 2022 | 350.18 | 353.39 | 347.69 | 353.00 | 790,598 | +0.48(+0.14%) |
Nov 23, 2022 | 347.35 | 356.23 | 345.48 | 352.51 | 2,172,360 | +5.92(+1.71%) |
Nov 22, 2022 | 343.76 | 346.79 | 340.69 | 346.59 | 1,428,033 | +4.75(+1.39%) |
Nov 21, 2022 | 337.73 | 343.69 | 333.56 | 341.84 | 1,860,491 | +1.52(+0.45%) |
Nov 18, 2022 | 346.33 | 347.44 | 334.94 | 340.31 | 1,994,996 | -0.89(-0.26%) |
Nov 17, 2022 | 343.33 | 344.37 | 338.00 | 341.20 | 1,309,490 | -6.79(-1.95%) |
Nov 16, 2022 | 349.63 | 352.07 | 346.25 | 347.99 | 1,413,519 | -0.97(-0.28%) |
Nov 15, 2022 | 348.15 | 351.80 | 345.59 | 348.96 | 1,436,522 | +6.88(+2.01%) |
Nov 14, 2022 | 343.14 | 347.29 | 340.69 | 342.08 | 1,385,150 | -8.39(-2.39%) |
Nov 11, 2022 | 340.51 | 351.98 | 340.51 | 350.48 | 2,075,973 | +9.83(+2.89%) |
Nov 10, 2022 | 325.38 | 341.71 | 324.35 | 340.65 | 2,611,608 | +31.59(+10.22%) |
Nov 09, 2022 | 313.43 | 314.36 | 307.62 | 309.05 | 1,759,760 | -5.75(-1.83%) |
Nov 08, 2022 | 315.98 | 320.02 | 311.26 | 314.80 | 1,230,206 | +0.68(+0.22%) |
Nov 07, 2022 | 316.21 | 317.10 | 309.73 | 314.12 | 1,057,045 | +2.80(+0.90%) |
Nov 04, 2022 | 308.28 | 313.11 | 304.87 | 311.32 | 1,686,250 | +6.99(+2.30%) |
Nov 03, 2022 | 300.40 | 306.63 | 300.15 | 304.33 | 1,939,933 | -1.42(-0.46%) |
Nov 02, 2022 | 310.52 | 315.36 | 304.05 | 305.75 | 1,885,997 | -5.30(-1.70%) |