Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 350.75 | 356.25 | 350.75 | 353.75 | 934,179 | +3.87(+1.11%) |
Jan 30, 2023 | 354.27 | 355.76 | 349.24 | 349.88 | 629,847 | -7.39(-2.07%) |
Jan 27, 2023 | 353.92 | 359.87 | 353.01 | 357.27 | 489,783 | +0.60(+0.17%) |
Jan 26, 2023 | 354.12 | 357.35 | 350.54 | 356.67 | 544,799 | +7.40(+2.12%) |
Jan 25, 2023 | 344.38 | 351.25 | 339.60 | 349.27 | 429,329 | -0.01(-0.00%) |
Jan 24, 2023 | 349.59 | 351.00 | 346.00 | 349.28 | 447,312 | -1.05(-0.30%) |
Jan 23, 2023 | 342.54 | 352.09 | 341.69 | 350.33 | 661,827 | +7.91(+2.31%) |
Jan 20, 2023 | 330.34 | 343.80 | 329.89 | 342.42 | 816,605 | +11.14(+3.36%) |
Jan 19, 2023 | 331.83 | 337.55 | 330.44 | 331.28 | 630,695 | -4.38(-1.30%) |
Jan 18, 2023 | 339.46 | 346.10 | 335.24 | 335.66 | 587,149 | -1.64(-0.49%) |
Jan 17, 2023 | 334.08 | 339.64 | 331.03 | 337.30 | 653,944 | +4.33(+1.30%) |
Jan 13, 2023 | 330.06 | 333.78 | 327.56 | 332.97 | 550,843 | -0.13(-0.04%) |
Jan 12, 2023 | 335.00 | 336.49 | 328.40 | 333.10 | 535,320 | -1.25(-0.37%) |
Jan 11, 2023 | 329.60 | 334.88 | 328.94 | 334.35 | 592,139 | +6.72(+2.05%) |
Jan 10, 2023 | 324.56 | 328.53 | 324.19 | 327.63 | 530,537 | +1.68(+0.52%) |
Jan 09, 2023 | 323.33 | 332.60 | 323.33 | 325.95 | 717,651 | +5.41(+1.69%) |
Jan 06, 2023 | 318.89 | 323.35 | 312.27 | 320.54 | 603,914 | +5.50(+1.75%) |
Jan 05, 2023 | 317.75 | 318.10 | 312.25 | 315.04 | 794,179 | -5.89(-1.84%) |
Jan 04, 2023 | 323.76 | 325.92 | 315.98 | 320.93 | 790,366 | +1.25(+0.39%) |
Jan 03, 2023 | 323.00 | 326.31 | 315.56 | 319.68 | 706,074 | +0.39(+0.12%) |
Dec 30, 2022 | 317.84 | 319.32 | 315.42 | 319.29 | 541,021 | -2.69(-0.84%) |
Dec 29, 2022 | 319.16 | 324.79 | 318.72 | 321.98 | 416,162 | +6.67(+2.12%) |
Dec 28, 2022 | 317.82 | 321.06 | 314.92 | 315.31 | 349,342 | -2.64(-0.83%) |
Dec 27, 2022 | 320.79 | 320.79 | 315.55 | 317.95 | 467,940 | -2.26(-0.71%) |
Dec 23, 2022 | 318.99 | 320.59 | 315.62 | 320.21 | 341,239 | -1.51(-0.47%) |
Dec 22, 2022 | 325.46 | 326.37 | 316.02 | 321.72 | 677,043 | -8.50(-2.57%) |
Dec 21, 2022 | 325.54 | 331.62 | 322.65 | 330.22 | 532,086 | +5.79(+1.78%) |
Dec 20, 2022 | 320.65 | 326.40 | 320.65 | 324.43 | 1,056,586 | +1.04(+0.32%) |
Dec 19, 2022 | 329.69 | 330.24 | 320.66 | 323.39 | 1,218,414 | -5.73(-1.74%) |
Dec 16, 2022 | 331.28 | 335.51 | 326.12 | 329.12 | 2,397,213 | +5.30(+1.64%) |
Dec 15, 2022 | 327.45 | 328.22 | 322.35 | 323.82 | 1,343,840 | -8.21(-2.47%) |
Dec 14, 2022 | 337.96 | 342.36 | 328.61 | 332.03 | 1,482,983 | -6.10(-1.80%) |
Dec 13, 2022 | 349.39 | 350.45 | 336.26 | 338.13 | 1,130,679 | +3.79(+1.13%) |
Dec 12, 2022 | 325.49 | 334.79 | 325.08 | 334.34 | 968,745 | +8.58(+2.63%) |
Dec 09, 2022 | 329.29 | 331.16 | 325.14 | 325.76 | 819,006 | -4.85(-1.47%) |
Dec 08, 2022 | 325.20 | 333.43 | 325.00 | 330.61 | 996,451 | +6.81(+2.10%) |
Dec 07, 2022 | 327.15 | 328.60 | 321.26 | 323.80 | 817,629 | -4.22(-1.29%) |
Dec 06, 2022 | 331.20 | 331.20 | 324.74 | 328.02 | 858,840 | -3.25(-0.98%) |
Dec 05, 2022 | 345.39 | 345.39 | 328.49 | 331.27 | 1,358,211 | -16.90(-4.85%) |
Dec 02, 2022 | 348.97 | 350.50 | 340.50 | 348.17 | 1,076,315 | -9.67(-2.70%) |
Dec 01, 2022 | 362.59 | 363.99 | 348.53 | 357.84 | 1,310,217 | +18.30(+5.39%) |
Nov 30, 2022 | 325.23 | 340.05 | 322.40 | 339.54 | 1,585,187 | +15.88(+4.91%) |
Nov 29, 2022 | 328.07 | 330.65 | 320.59 | 323.66 | 561,054 | -5.46(-1.66%) |
Nov 28, 2022 | 332.24 | 336.30 | 328.24 | 329.12 | 837,687 | -3.52(-1.06%) |
Nov 25, 2022 | 333.32 | 334.82 | 331.79 | 332.64 | 247,503 | -1.65(-0.49%) |
Nov 23, 2022 | 326.73 | 336.31 | 325.55 | 334.29 | 395,896 | +7.33(+2.24%) |
Nov 22, 2022 | 325.85 | 327.18 | 321.16 | 326.96 | 562,711 | +2.14(+0.66%) |
Nov 21, 2022 | 325.57 | 327.22 | 322.86 | 324.82 | 567,666 | -1.07(-0.33%) |
Nov 18, 2022 | 329.17 | 329.62 | 323.04 | 325.89 | 477,621 | +1.62(+0.50%) |
Nov 17, 2022 | 325.23 | 328.14 | 319.98 | 324.27 | 711,215 | -7.18(-2.17%) |
Nov 16, 2022 | 333.00 | 334.20 | 327.26 | 331.45 | 709,404 | -2.75(-0.82%) |
Nov 15, 2022 | 338.09 | 340.61 | 332.52 | 334.20 | 700,567 | +3.52(+1.06%) |
Nov 14, 2022 | 329.99 | 334.48 | 328.51 | 330.68 | 897,900 | -0.72(-0.22%) |
Nov 11, 2022 | 318.47 | 331.45 | 317.11 | 331.40 | 1,275,958 | +12.64(+3.97%) |
Nov 10, 2022 | 307.74 | 320.03 | 306.17 | 318.76 | 1,269,638 | +28.68(+9.89%) |
Nov 09, 2022 | 288.57 | 291.96 | 287.00 | 290.08 | 1,039,982 | -1.50(-0.51%) |
Nov 08, 2022 | 282.40 | 292.48 | 280.60 | 291.58 | 1,118,113 | +11.05(+3.94%) |
Nov 07, 2022 | 278.88 | 281.68 | 275.33 | 280.53 | 1,239,785 | +3.96(+1.43%) |
Nov 04, 2022 | 283.38 | 283.38 | 269.88 | 276.57 | 1,025,785 | -2.72(-0.97%) |
Nov 03, 2022 | 278.71 | 284.54 | 276.66 | 279.29 | 857,411 | -1.82(-0.65%) |
Nov 02, 2022 | 292.45 | 280.78 | 281.11 | 797,349 | -10.06(-3.46%) |