Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 457.29 | 467.46 | 450.69 | 462.64 | 114,275 | +13.89(+3.10%) |
Jan 30, 2023 | 468.70 | 472.00 | 448.74 | 448.75 | 128,071 | -23.40(-4.96%) |
Jan 27, 2023 | 455.46 | 473.25 | 455.46 | 472.15 | 110,114 | +16.20(+3.55%) |
Jan 26, 2023 | 456.32 | 459.19 | 443.45 | 455.95 | 102,538 | +7.05(+1.57%) |
Jan 25, 2023 | 435.40 | 451.00 | 430.77 | 448.90 | 87,773 | +9.17(+2.09%) |
Jan 24, 2023 | 440.84 | 457.93 | 436.09 | 439.73 | 96,014 | -1.99(-0.45%) |
Jan 23, 2023 | 405.46 | 443.40 | 400.58 | 441.72 | 233,803 | +35.73(+8.80%) |
Jan 20, 2023 | 381.59 | 411.33 | 381.55 | 405.99 | 187,629 | +24.56(+6.44%) |
Jan 19, 2023 | 381.46 | 390.45 | 369.13 | 381.43 | 132,524 | -11.14(-2.84%) |
Jan 18, 2023 | 400.87 | 411.09 | 391.30 | 392.57 | 92,282 | -3.68(-0.93%) |
Jan 17, 2023 | 408.21 | 412.35 | 392.88 | 396.25 | 129,106 | -14.65(-3.57%) |
Jan 13, 2023 | 407.11 | 414.56 | 402.23 | 410.90 | 184,500 | -7.57(-1.81%) |
Jan 12, 2023 | 399.98 | 418.69 | 390.60 | 418.47 | 129,330 | +21.91(+5.53%) |
Jan 11, 2023 | 397.60 | 410.29 | 393.04 | 396.56 | 151,086 | -0.59(-0.15%) |
Jan 10, 2023 | 391.50 | 398.13 | 385.57 | 397.15 | 94,106 | +1.02(+0.26%) |
Jan 09, 2023 | 402.81 | 407.54 | 394.91 | 396.13 | 182,830 | -6.15(-1.53%) |
Jan 06, 2023 | 384.36 | 410.00 | 379.49 | 402.28 | 164,420 | +24.06(+6.36%) |
Jan 05, 2023 | 398.11 | 398.11 | 358.00 | 378.22 | 406,247 | -25.27(-6.26%) |
Jan 04, 2023 | 456.18 | 467.57 | 391.22 | 403.49 | 482,745 | -52.99(-11.61%) |
Jan 03, 2023 | 477.28 | 487.43 | 456.48 | 456.48 | 101,227 | -17.92(-3.78%) |
Dec 30, 2022 | 469.43 | 476.36 | 465.54 | 474.40 | 77,079 | -1.75(-0.37%) |
Dec 29, 2022 | 470.14 | 476.19 | 464.96 | 476.15 | 49,583 | +12.47(+2.69%) |
Dec 28, 2022 | 462.60 | 467.58 | 457.90 | 463.68 | 103,671 | -1.06(-0.23%) |
Dec 27, 2022 | 468.07 | 471.71 | 460.86 | 464.74 | 89,307 | -0.49(-0.11%) |
Dec 23, 2022 | 440.05 | 467.33 | 440.05 | 465.23 | 104,018 | +22.76(+5.14%) |
Dec 22, 2022 | 449.54 | 449.99 | 439.68 | 442.47 | 144,977 | -20.74(-4.48%) |
Dec 21, 2022 | 444.62 | 464.40 | 444.62 | 463.21 | 135,256 | +23.11(+5.25%) |
Dec 20, 2022 | 440.92 | 452.35 | 436.54 | 440.10 | 116,949 | +0.10(+0.02%) |
Dec 19, 2022 | 443.00 | 445.59 | 439.44 | 440.00 | 127,416 | -2.72(-0.61%) |
Dec 16, 2022 | 445.45 | 452.64 | 440.00 | 442.72 | 152,181 | -9.82(-2.17%) |
Dec 15, 2022 | 445.57 | 455.95 | 442.29 | 452.54 | 104,210 | -0.38(-0.08%) |
Dec 14, 2022 | 456.51 | 460.48 | 445.82 | 452.92 | 44,954 | -6.82(-1.48%) |
Dec 13, 2022 | 482.82 | 488.49 | 452.57 | 459.74 | 110,446 | -4.21(-0.91%) |
Dec 12, 2022 | 463.80 | 471.14 | 462.00 | 463.95 | 65,793 | +0.15(+0.03%) |
Dec 09, 2022 | 454.35 | 471.19 | 454.35 | 463.80 | 86,620 | +8.80(+1.93%) |
Dec 08, 2022 | 444.00 | 455.80 | 440.31 | 455.00 | 85,628 | +14.32(+3.25%) |
Dec 07, 2022 | 459.88 | 459.88 | 439.00 | 440.68 | 173,917 | -17.07(-3.73%) |
Dec 06, 2022 | 460.00 | 460.00 | 445.92 | 457.75 | 88,922 | -3.08(-0.67%) |
Dec 05, 2022 | 468.96 | 468.96 | 457.38 | 460.83 | 57,383 | -13.36(-2.82%) |
Dec 02, 2022 | 470.15 | 481.98 | 469.37 | 474.19 | 52,737 | -0.24(-0.05%) |
Dec 01, 2022 | 470.84 | 477.26 | 463.98 | 474.43 | 81,360 | +0.47(+0.10%) |
Nov 30, 2022 | 471.09 | 476.50 | 459.73 | 473.96 | 75,758 | +2.65(+0.56%) |
Nov 29, 2022 | 464.70 | 475.40 | 463.75 | 471.31 | 59,436 | +5.20(+1.12%) |
Nov 28, 2022 | 475.21 | 478.61 | 464.49 | 466.11 | 58,586 | -11.88(-2.49%) |
Nov 25, 2022 | 475.93 | 483.56 | 475.93 | 477.99 | 44,804 | -2.08(-0.43%) |
Nov 23, 2022 | 474.52 | 484.23 | 464.95 | 480.07 | 42,422 | +5.34(+1.12%) |
Nov 22, 2022 | 475.69 | 483.13 | 471.76 | 474.73 | 68,302 | +0.51(+0.11%) |
Nov 21, 2022 | 467.32 | 478.92 | 463.52 | 474.22 | 80,491 | +0.41(+0.09%) |
Nov 18, 2022 | 484.63 | 487.74 | 467.54 | 473.81 | 77,053 | -1.85(-0.39%) |
Nov 17, 2022 | 462.84 | 478.66 | 461.90 | 475.66 | 69,916 | -5.80(-1.20%) |
Nov 16, 2022 | 489.44 | 491.00 | 476.48 | 481.46 | 106,678 | -14.29(-2.88%) |
Nov 15, 2022 | 510.60 | 519.00 | 491.48 | 495.75 | 150,582 | -7.31(-1.45%) |
Nov 14, 2022 | 515.00 | 516.01 | 497.61 | 503.06 | 189,986 | -18.64(-3.57%) |
Nov 11, 2022 | 495.18 | 532.25 | 491.94 | 521.70 | 191,592 | +31.60(+6.45%) |
Nov 10, 2022 | 465.88 | 491.12 | 464.00 | 490.10 | 173,179 | +44.55(+10.00%) |
Nov 09, 2022 | 445.65 | 454.37 | 439.85 | 445.55 | 126,556 | -3.79(-0.84%) |
Nov 08, 2022 | 440.69 | 453.04 | 438.56 | 449.34 | 142,298 | +8.40(+1.91%) |
Nov 07, 2022 | 448.27 | 450.56 | 438.15 | 440.94 | 209,376 | -1.82(-0.41%) |
Nov 04, 2022 | 454.79 | 454.79 | 436.15 | 442.76 | 78,451 | -2.37(-0.53%) |
Nov 03, 2022 | 428.35 | 447.58 | 425.37 | 445.13 | 105,791 | +7.82(+1.79%) |
Nov 02, 2022 | 432.21 | 456.50 | 423.31 | 437.31 | 252,031 | -34.53(-7.32%) |