Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 681.53 | 692.71 | 679.24 | 692.30 | 296,643 | +10.13(+1.48%) |
Jan 30, 2023 | 683.68 | 687.08 | 677.59 | 682.17 | 311,607 | -3.32(-0.48%) |
Jan 27, 2023 | 681.00 | 691.57 | 679.55 | 685.49 | 376,655 | +0.53(+0.08%) |
Jan 26, 2023 | 678.55 | 685.02 | 670.87 | 684.96 | 355,723 | +9.30(+1.38%) |
Jan 25, 2023 | 662.10 | 676.36 | 659.66 | 675.66 | 285,974 | +6.03(+0.90%) |
Jan 24, 2023 | 654.47 | 671.72 | 653.53 | 669.63 | 315,450 | +8.92(+1.35%) |
Jan 23, 2023 | 649.16 | 662.38 | 648.10 | 660.71 | 449,140 | +11.91(+1.84%) |
Jan 20, 2023 | 641.18 | 649.45 | 637.64 | 648.80 | 443,649 | +11.97(+1.88%) |
Jan 19, 2023 | 643.27 | 647.37 | 636.20 | 636.83 | 303,086 | -11.45(-1.77%) |
Jan 18, 2023 | 661.05 | 665.10 | 647.67 | 648.27 | 341,264 | -7.95(-1.21%) |
Jan 17, 2023 | 660.71 | 666.50 | 654.65 | 656.22 | 398,708 | -3.41(-0.52%) |
Jan 13, 2023 | 652.95 | 661.39 | 649.24 | 659.63 | 360,086 | +3.55(+0.54%) |
Jan 12, 2023 | 651.02 | 658.29 | 646.11 | 656.08 | 448,358 | +6.14(+0.95%) |
Jan 11, 2023 | 636.60 | 650.04 | 636.51 | 649.93 | 554,714 | +14.50(+2.28%) |
Jan 10, 2023 | 624.30 | 635.45 | 622.18 | 635.44 | 278,571 | +7.70(+1.23%) |
Jan 09, 2023 | 630.45 | 634.79 | 625.34 | 627.74 | 257,759 | +1.73(+0.28%) |
Jan 06, 2023 | 617.30 | 629.37 | 616.13 | 626.01 | 292,410 | +12.12(+1.98%) |
Jan 05, 2023 | 607.28 | 614.62 | 605.14 | 613.89 | 282,570 | +2.80(+0.46%) |
Jan 04, 2023 | 604.91 | 615.78 | 604.91 | 611.09 | 285,879 | +7.51(+1.24%) |
Jan 03, 2023 | 610.59 | 611.45 | 601.46 | 603.58 | 224,090 | -3.74(-0.62%) |
Dec 30, 2022 | 600.49 | 607.51 | 600.43 | 607.32 | 170,659 | +1.21(+0.20%) |
Dec 29, 2022 | 603.68 | 610.31 | 603.10 | 606.12 | 197,704 | +6.46(+1.08%) |
Dec 28, 2022 | 602.70 | 606.93 | 596.88 | 599.65 | 254,703 | -4.58(-0.76%) |
Dec 27, 2022 | 601.89 | 608.45 | 598.40 | 604.23 | 190,929 | +5.91(+0.99%) |
Dec 23, 2022 | 597.12 | 601.36 | 593.74 | 598.32 | 159,164 | +1.23(+0.21%) |
Dec 22, 2022 | 598.68 | 599.90 | 583.39 | 597.10 | 307,066 | -8.28(-1.37%) |
Dec 21, 2022 | 593.05 | 605.40 | 593.05 | 605.38 | 250,679 | +16.86(+2.86%) |
Dec 20, 2022 | 581.35 | 589.51 | 580.99 | 588.52 | 275,835 | +7.82(+1.35%) |
Dec 19, 2022 | 583.62 | 589.82 | 578.25 | 580.70 | 225,235 | -3.55(-0.61%) |
Dec 16, 2022 | 583.44 | 593.05 | 578.16 | 584.25 | 439,943 | -6.19(-1.05%) |
Dec 15, 2022 | 599.15 | 599.15 | 586.71 | 590.44 | 274,047 | -15.30(-2.53%) |
Dec 14, 2022 | 602.65 | 613.12 | 601.16 | 605.74 | 463,483 | +1.37(+0.23%) |
Dec 13, 2022 | 612.48 | 614.23 | 600.96 | 604.37 | 450,373 | +8.27(+1.39%) |
Dec 12, 2022 | 590.36 | 596.16 | 587.57 | 596.10 | 271,163 | +8.02(+1.36%) |
Dec 09, 2022 | 590.09 | 596.74 | 588.08 | 588.08 | 188,378 | -4.60(-0.78%) |
Dec 08, 2022 | 596.33 | 609.05 | 589.89 | 592.68 | 340,317 | +4.61(+0.78%) |
Dec 07, 2022 | 586.06 | 593.17 | 583.00 | 588.07 | 316,960 | +2.16(+0.37%) |
Dec 06, 2022 | 597.03 | 597.03 | 580.57 | 585.91 | 172,590 | -9.07(-1.52%) |
Dec 05, 2022 | 593.66 | 599.96 | 590.22 | 594.98 | 224,398 | -4.79(-0.80%) |
Dec 02, 2022 | 587.42 | 604.27 | 586.08 | 599.77 | 492,666 | -12.37(-2.02%) |
Dec 01, 2022 | 607.87 | 615.37 | 604.66 | 612.13 | 253,190 | +5.92(+0.98%) |
Nov 30, 2022 | 588.51 | 606.92 | 580.69 | 606.21 | 481,643 | +17.96(+3.05%) |
Nov 29, 2022 | 584.60 | 591.06 | 583.48 | 588.25 | 222,329 | +3.66(+0.63%) |
Nov 28, 2022 | 597.27 | 598.92 | 581.36 | 584.60 | 324,183 | -29.37(-4.78%) |
Nov 25, 2022 | 616.93 | 616.93 | 609.85 | 613.97 | 76,985 | -2.41(-0.39%) |
Nov 23, 2022 | 607.47 | 620.39 | 603.33 | 616.38 | 224,044 | +9.34(+1.54%) |
Nov 22, 2022 | 597.65 | 609.57 | 595.04 | 607.04 | 284,089 | +12.51(+2.10%) |
Nov 21, 2022 | 593.60 | 599.70 | 592.73 | 594.53 | 201,668 | -4.07(-0.68%) |
Nov 18, 2022 | 588.97 | 599.50 | 587.52 | 598.60 | 232,110 | +17.87(+3.08%) |
Nov 17, 2022 | 581.20 | 590.76 | 576.79 | 580.73 | 192,973 | -10.12(-1.71%) |
Nov 16, 2022 | 595.12 | 595.78 | 585.40 | 590.85 | 310,258 | -5.25(-0.88%) |
Nov 15, 2022 | 605.55 | 606.39 | 590.18 | 596.09 | 416,612 | +1.80(+0.30%) |
Nov 14, 2022 | 599.47 | 604.02 | 593.42 | 594.29 | 283,777 | -9.75(-1.61%) |
Nov 11, 2022 | 623.59 | 623.59 | 600.91 | 604.04 | 337,134 | -13.28(-2.15%) |
Nov 10, 2022 | 598.00 | 625.41 | 588.47 | 617.32 | 691,177 | +55.19(+9.82%) |
Nov 09, 2022 | 572.01 | 573.41 | 561.15 | 562.13 | 404,782 | -10.88(-1.90%) |
Nov 08, 2022 | 567.80 | 577.11 | 562.51 | 573.01 | 250,213 | +8.87(+1.57%) |
Nov 07, 2022 | 564.77 | 566.01 | 554.07 | 564.14 | 285,789 | +5.08(+0.91%) |
Nov 04, 2022 | 553.66 | 563.63 | 543.98 | 559.05 | 356,980 | +15.92(+2.93%) |
Nov 03, 2022 | 530.33 | 547.94 | 525.95 | 543.13 | 276,161 | +5.20(+0.97%) |
Nov 02, 2022 | 549.32 | 557.75 | 537.01 | 537.93 | 233,771 | -17.18(-3.09%) |