Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 375.04 | 377.02 | 370.64 | 375.65 | 1,262,467 | -0.01(-0.00%) |
Jan 30, 2023 | 376.68 | 380.18 | 375.37 | 375.66 | 680,290 | -0.51(-0.13%) |
Jan 27, 2023 | 382.16 | 384.47 | 375.45 | 376.17 | 756,841 | -4.88(-1.28%) |
Jan 26, 2023 | 373.98 | 381.07 | 372.09 | 381.05 | 865,162 | +8.01(+2.15%) |
Jan 25, 2023 | 373.03 | 377.91 | 372.92 | 373.04 | 993,369 | -0.45(-0.12%) |
Jan 24, 2023 | 372.89 | 374.22 | 365.47 | 373.49 | 926,379 | +1.46(+0.39%) |
Jan 23, 2023 | 375.32 | 378.00 | 371.90 | 372.03 | 1,141,373 | -2.99(-0.80%) |
Jan 20, 2023 | 377.13 | 377.42 | 371.62 | 375.02 | 1,473,485 | -0.67(-0.18%) |
Jan 19, 2023 | 375.44 | 376.93 | 372.82 | 375.69 | 796,584 | +0.32(+0.08%) |
Jan 18, 2023 | 378.88 | 381.36 | 375.25 | 375.37 | 740,265 | -5.03(-1.32%) |
Jan 17, 2023 | 378.76 | 382.28 | 378.05 | 380.40 | 810,136 | +1.65(+0.43%) |
Jan 13, 2023 | 376.59 | 381.17 | 376.56 | 378.76 | 707,472 | +0.96(+0.25%) |
Jan 12, 2023 | 376.52 | 380.00 | 374.57 | 377.79 | 762,100 | +0.04(+0.01%) |
Jan 11, 2023 | 381.90 | 381.90 | 377.38 | 377.75 | 964,241 | -1.85(-0.49%) |
Jan 10, 2023 | 378.67 | 380.20 | 376.73 | 379.61 | 748,459 | +0.70(+0.19%) |
Jan 09, 2023 | 382.89 | 388.36 | 378.90 | 378.90 | 1,100,739 | -4.06(-1.06%) |
Jan 06, 2023 | 374.98 | 383.58 | 374.05 | 382.96 | 1,001,802 | +11.90(+3.21%) |
Jan 05, 2023 | 371.01 | 371.13 | 368.13 | 371.06 | 1,084,358 | +0.04(+0.01%) |
Jan 04, 2023 | 370.62 | 372.63 | 365.90 | 371.02 | 967,173 | -0.32(-0.09%) |
Jan 03, 2023 | 369.76 | 372.39 | 365.06 | 371.34 | 738,700 | -0.78(-0.21%) |
Dec 30, 2022 | 372.02 | 373.06 | 368.46 | 372.12 | 503,264 | +0.00(+0.00%) |
Dec 29, 2022 | 375.64 | 376.10 | 370.78 | 372.12 | 653,769 | -2.37(-0.63%) |
Dec 28, 2022 | 377.36 | 378.68 | 374.18 | 374.49 | 789,297 | -2.66(-0.71%) |
Dec 27, 2022 | 381.65 | 381.98 | 376.72 | 377.15 | 849,679 | -3.45(-0.91%) |
Dec 23, 2022 | 378.94 | 382.14 | 377.32 | 380.60 | 518,277 | +1.87(+0.49%) |
Dec 22, 2022 | 377.36 | 383.34 | 376.18 | 378.74 | 758,493 | +1.32(+0.35%) |
Dec 21, 2022 | 374.47 | 378.00 | 372.21 | 377.42 | 750,724 | +4.87(+1.31%) |
Dec 20, 2022 | 373.11 | 376.54 | 372.53 | 372.55 | 1,118,378 | +0.01(+0.00%) |
Dec 19, 2022 | 369.75 | 377.89 | 368.83 | 372.54 | 1,503,097 | +2.88(+0.78%) |
Dec 16, 2022 | 362.06 | 370.44 | 360.18 | 369.66 | 2,874,001 | +4.32(+1.18%) |
Dec 15, 2022 | 368.79 | 369.06 | 363.08 | 365.33 | 1,457,138 | -4.00(-1.08%) |
Dec 14, 2022 | 369.49 | 371.17 | 362.77 | 369.33 | 1,583,084 | +1.21(+0.33%) |
Dec 13, 2022 | 374.28 | 374.42 | 365.01 | 368.12 | 1,265,906 | -6.61(-1.76%) |
Dec 12, 2022 | 369.02 | 374.83 | 366.32 | 374.73 | 991,513 | +6.29(+1.71%) |
Dec 09, 2022 | 376.75 | 376.75 | 367.46 | 368.44 | 1,239,309 | -10.15(-2.68%) |
Dec 08, 2022 | 382.91 | 384.84 | 377.43 | 378.59 | 809,747 | -3.84(-1.00%) |
Dec 07, 2022 | 377.38 | 384.88 | 376.56 | 382.43 | 1,150,603 | +7.41(+1.98%) |
Dec 06, 2022 | 379.11 | 380.71 | 372.22 | 375.02 | 973,584 | -4.36(-1.15%) |
Dec 05, 2022 | 379.70 | 380.63 | 375.01 | 379.38 | 871,801 | -4.38(-1.14%) |
Dec 02, 2022 | 375.58 | 386.33 | 374.78 | 383.76 | 1,061,162 | +7.07(+1.88%) |
Dec 01, 2022 | 379.44 | 381.56 | 376.10 | 376.68 | 935,074 | -1.94(-0.51%) |
Nov 30, 2022 | 376.91 | 379.25 | 371.77 | 378.63 | 2,077,200 | +0.44(+0.12%) |
Nov 29, 2022 | 375.87 | 379.81 | 374.62 | 378.19 | 879,980 | +1.43(+0.38%) |
Nov 28, 2022 | 378.93 | 383.31 | 376.45 | 376.76 | 1,028,158 | -2.97(-0.78%) |
Nov 25, 2022 | 379.99 | 383.39 | 377.33 | 379.74 | 333,537 | +2.57(+0.68%) |
Nov 23, 2022 | 374.61 | 377.94 | 374.26 | 377.17 | 746,701 | +2.99(+0.80%) |
Nov 22, 2022 | 368.68 | 375.79 | 367.02 | 374.18 | 1,075,538 | +8.86(+2.42%) |
Nov 21, 2022 | 365.95 | 368.62 | 363.75 | 365.32 | 800,900 | -0.93(-0.25%) |
Nov 18, 2022 | 365.55 | 368.89 | 362.69 | 366.25 | 866,711 | +3.15(+0.87%) |
Nov 17, 2022 | 358.41 | 364.51 | 356.88 | 363.10 | 924,135 | +3.32(+0.92%) |
Nov 16, 2022 | 352.54 | 364.35 | 352.54 | 359.79 | 1,256,617 | +9.43(+2.69%) |
Nov 15, 2022 | 354.85 | 355.72 | 345.44 | 350.36 | 1,430,075 | -7.33(-2.05%) |
Nov 14, 2022 | 355.48 | 364.59 | 353.85 | 357.69 | 1,230,736 | +4.82(+1.37%) |
Nov 11, 2022 | 360.88 | 362.09 | 338.10 | 352.86 | 3,059,748 | -13.98(-3.81%) |
Nov 10, 2022 | 387.34 | 388.71 | 362.86 | 366.84 | 1,946,585 | -15.75(-4.12%) |
Nov 09, 2022 | 387.02 | 391.01 | 382.18 | 382.59 | 904,999 | -4.51(-1.16%) |
Nov 08, 2022 | 390.10 | 390.99 | 384.67 | 387.10 | 1,254,716 | -4.98(-1.27%) |
Nov 07, 2022 | 391.48 | 395.48 | 388.67 | 392.08 | 579,069 | -0.84(-0.21%) |
Nov 04, 2022 | 393.94 | 398.00 | 382.72 | 392.92 | 1,259,123 | -0.92(-0.23%) |
Nov 03, 2022 | 384.13 | 397.86 | 379.69 | 393.84 | 1,223,064 | +7.72(+2.00%) |
Nov 02, 2022 | 378.44 | 386.12 | 1,641,649 | +7.68(+2.03%) |