Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 796.65 | 802.38 | 785.24 | 792.35 | 413,515 | +2.72(+0.34%) |
Jan 30, 2023 | 777.00 | 797.40 | 776.95 | 789.63 | 473,489 | +18.46(+2.39%) |
Jan 27, 2023 | 797.26 | 800.56 | 767.27 | 771.17 | 905,477 | -29.46(-3.68%) |
Jan 26, 2023 | 804.60 | 811.18 | 799.89 | 800.63 | 354,304 | +0.16(+0.02%) |
Jan 25, 2023 | 797.96 | 804.98 | 790.52 | 800.47 | 362,282 | +1.38(+0.17%) |
Jan 24, 2023 | 794.84 | 806.79 | 791.06 | 799.09 | 404,223 | +4.69(+0.59%) |
Jan 23, 2023 | 792.58 | 796.74 | 784.03 | 794.40 | 491,861 | +1.02(+0.13%) |
Jan 20, 2023 | 792.89 | 794.37 | 787.14 | 793.38 | 429,619 | -0.35(-0.04%) |
Jan 19, 2023 | 806.75 | 812.03 | 792.49 | 793.73 | 348,183 | -11.35(-1.41%) |
Jan 18, 2023 | 807.40 | 815.19 | 803.80 | 805.08 | 351,916 | -4.66(-0.58%) |
Jan 17, 2023 | 816.29 | 821.64 | 807.55 | 809.74 | 299,938 | -5.73(-0.70%) |
Jan 13, 2023 | 806.26 | 816.97 | 806.01 | 815.47 | 324,956 | +4.62(+0.57%) |
Jan 12, 2023 | 826.14 | 826.14 | 808.81 | 810.85 | 517,867 | -14.65(-1.77%) |
Jan 11, 2023 | 830.24 | 834.59 | 824.07 | 825.50 | 339,732 | -1.38(-0.17%) |
Jan 10, 2023 | 828.71 | 833.01 | 820.60 | 826.88 | 350,846 | -1.83(-0.22%) |
Jan 09, 2023 | 839.83 | 844.98 | 826.83 | 828.71 | 334,628 | -13.81(-1.64%) |
Jan 06, 2023 | 846.68 | 856.57 | 839.00 | 842.52 | 420,225 | +8.23(+0.99%) |
Jan 05, 2023 | 824.70 | 837.15 | 823.67 | 834.29 | 366,638 | +7.55(+0.91%) |
Jan 04, 2023 | 846.02 | 850.72 | 824.25 | 826.74 | 499,179 | -13.98(-1.66%) |
Jan 03, 2023 | 842.43 | 843.88 | 833.51 | 840.72 | 455,504 | -3.31(-0.39%) |
Dec 30, 2022 | 840.52 | 844.30 | 839.47 | 844.03 | 284,081 | +0.37(+0.04%) |
Dec 29, 2022 | 847.45 | 849.40 | 841.30 | 843.66 | 265,711 | -1.19(-0.14%) |
Dec 28, 2022 | 842.38 | 851.19 | 840.28 | 844.85 | 334,009 | +1.01(+0.12%) |
Dec 27, 2022 | 837.21 | 847.51 | 836.24 | 843.84 | 265,168 | +10.29(+1.23%) |
Dec 23, 2022 | 823.78 | 835.42 | 823.00 | 833.55 | 188,404 | +9.77(+1.19%) |
Dec 22, 2022 | 834.65 | 834.65 | 821.12 | 823.78 | 372,586 | -9.84(-1.18%) |
Dec 21, 2022 | 826.74 | 836.30 | 819.35 | 833.62 | 398,632 | +9.99(+1.21%) |
Dec 20, 2022 | 820.57 | 831.13 | 815.93 | 823.63 | 432,276 | +7.20(+0.88%) |
Dec 19, 2022 | 811.35 | 828.01 | 811.11 | 816.43 | 523,980 | +4.66(+0.57%) |
Dec 16, 2022 | 806.82 | 815.33 | 800.38 | 811.77 | 1,180,658 | +4.57(+0.57%) |
Dec 15, 2022 | 809.99 | 811.97 | 801.42 | 807.20 | 485,942 | -7.30(-0.90%) |
Dec 14, 2022 | 820.92 | 826.17 | 807.17 | 814.50 | 529,429 | -4.26(-0.52%) |
Dec 13, 2022 | 844.72 | 845.14 | 815.72 | 818.76 | 521,401 | -15.59(-1.87%) |
Dec 12, 2022 | 831.07 | 834.89 | 824.16 | 834.35 | 342,883 | +6.55(+0.79%) |
Dec 09, 2022 | 834.30 | 836.36 | 826.58 | 827.80 | 327,186 | -8.56(-1.02%) |
Dec 08, 2022 | 832.04 | 839.74 | 831.65 | 836.36 | 324,089 | +7.57(+0.91%) |
Dec 07, 2022 | 828.72 | 834.48 | 821.50 | 828.79 | 558,037 | -0.87(-0.10%) |
Dec 06, 2022 | 840.00 | 841.19 | 820.80 | 829.66 | 681,746 | -13.44(-1.59%) |
Dec 05, 2022 | 849.70 | 851.45 | 840.32 | 843.10 | 331,610 | -15.31(-1.78%) |
Dec 02, 2022 | 848.93 | 859.23 | 846.81 | 858.41 | 365,655 | +1.23(+0.14%) |
Dec 01, 2022 | 869.06 | 869.99 | 853.74 | 857.18 | 339,531 | -7.36(-0.85%) |
Nov 30, 2022 | 847.36 | 870.92 | 845.25 | 864.54 | 797,491 | +14.81(+1.74%) |
Nov 29, 2022 | 852.00 | 855.10 | 843.18 | 849.73 | 411,642 | -2.83(-0.33%) |
Nov 28, 2022 | 851.24 | 861.50 | 851.24 | 852.56 | 422,970 | -3.41(-0.40%) |
Nov 25, 2022 | 850.13 | 858.38 | 848.45 | 855.97 | 155,413 | +5.15(+0.61%) |
Nov 23, 2022 | 850.76 | 855.19 | 850.00 | 850.82 | 225,801 | -1.31(-0.15%) |
Nov 22, 2022 | 850.96 | 853.89 | 844.50 | 852.13 | 332,850 | +5.74(+0.68%) |
Nov 21, 2022 | 841.95 | 852.25 | 840.37 | 846.39 | 493,642 | +8.12(+0.97%) |
Nov 18, 2022 | 829.98 | 839.51 | 827.88 | 838.27 | 399,497 | +8.29(+1.00%) |
Nov 17, 2022 | 833.98 | 835.81 | 822.15 | 829.98 | 358,198 | -4.00(-0.48%) |
Nov 16, 2022 | 814.68 | 841.84 | 814.22 | 833.98 | 631,246 | +8.86(+1.07%) |
Nov 15, 2022 | 825.54 | 828.00 | 808.23 | 825.12 | 568,004 | +0.20(+0.02%) |
Nov 14, 2022 | 822.19 | 833.00 | 819.62 | 824.92 | 565,768 | +9.32(+1.14%) |
Nov 11, 2022 | 839.34 | 842.22 | 808.80 | 815.60 | 652,301 | -28.25(-3.35%) |
Nov 10, 2022 | 847.93 | 848.65 | 834.25 | 843.85 | 467,716 | +15.15(+1.83%) |
Nov 09, 2022 | 830.32 | 841.25 | 827.45 | 828.70 | 427,606 | -4.81(-0.58%) |
Nov 08, 2022 | 834.84 | 840.67 | 826.25 | 833.51 | 309,519 | +3.31(+0.40%) |
Nov 07, 2022 | 816.30 | 830.96 | 815.88 | 830.20 | 373,142 | +14.81(+1.82%) |
Nov 04, 2022 | 821.52 | 827.28 | 805.25 | 815.39 | 473,449 | -3.98(-0.49%) |
Nov 03, 2022 | 812.37 | 824.16 | 808.64 | 819.37 | 339,663 | +4.26(+0.52%) |
Nov 02, 2022 | 837.46 | 813.91 | 815.11 | 690,648 | -18.89(-2.26%) |