Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 419.84 | 424.26 | 417.06 | 424.26 | 204,015 | +5.40(+1.29%) |
Jan 30, 2023 | 420.13 | 424.45 | 417.42 | 418.86 | 179,556 | -3.46(-0.82%) |
Jan 27, 2023 | 421.62 | 425.00 | 419.08 | 422.32 | 188,610 | -4.30(-1.01%) |
Jan 26, 2023 | 434.48 | 435.49 | 422.80 | 426.62 | 213,916 | -2.88(-0.67%) |
Jan 25, 2023 | 418.00 | 432.16 | 418.00 | 429.50 | 512,905 | +19.18(+4.67%) |
Jan 24, 2023 | 407.80 | 413.00 | 404.85 | 410.32 | 285,990 | +2.54(+0.62%) |
Jan 23, 2023 | 405.05 | 410.96 | 403.57 | 407.78 | 251,031 | +3.55(+0.88%) |
Jan 20, 2023 | 402.17 | 406.94 | 400.71 | 404.23 | 211,679 | +3.40(+0.85%) |
Jan 19, 2023 | 404.16 | 405.18 | 399.22 | 400.83 | 166,216 | -4.90(-1.21%) |
Jan 18, 2023 | 419.17 | 420.40 | 404.63 | 405.73 | 210,520 | -10.24(-2.46%) |
Jan 17, 2023 | 417.26 | 420.85 | 413.53 | 415.97 | 282,936 | -0.16(-0.04%) |
Jan 13, 2023 | 414.30 | 418.40 | 412.55 | 416.13 | 157,715 | +0.00(+0.00%) |
Jan 12, 2023 | 411.41 | 416.44 | 408.56 | 416.13 | 143,981 | +5.15(+1.25%) |
Jan 11, 2023 | 411.45 | 413.57 | 407.83 | 410.98 | 144,792 | +1.73(+0.42%) |
Jan 10, 2023 | 409.09 | 411.36 | 406.76 | 409.25 | 93,531 | +0.85(+0.21%) |
Jan 09, 2023 | 410.95 | 417.92 | 406.17 | 408.40 | 151,005 | -0.14(-0.03%) |
Jan 06, 2023 | 403.28 | 409.58 | 399.61 | 408.54 | 165,668 | +10.11(+2.54%) |
Jan 05, 2023 | 404.59 | 405.31 | 396.96 | 398.43 | 127,186 | -10.05(-2.46%) |
Jan 04, 2023 | 404.64 | 409.09 | 401.99 | 408.48 | 186,695 | +7.71(+1.92%) |
Jan 03, 2023 | 403.50 | 403.50 | 396.12 | 400.77 | 206,801 | +0.86(+0.22%) |
Dec 30, 2022 | 395.73 | 401.26 | 392.75 | 399.91 | 157,810 | +1.76(+0.44%) |
Dec 29, 2022 | 393.76 | 399.50 | 392.13 | 398.15 | 115,417 | +7.46(+1.91%) |
Dec 28, 2022 | 396.95 | 400.68 | 390.01 | 390.69 | 124,724 | -6.34(-1.60%) |
Dec 27, 2022 | 395.75 | 398.25 | 391.62 | 397.03 | 97,489 | +3.28(+0.83%) |
Dec 23, 2022 | 393.74 | 395.91 | 391.32 | 393.75 | 94,599 | +0.44(+0.11%) |
Dec 22, 2022 | 397.14 | 397.14 | 388.25 | 393.31 | 132,678 | -6.35(-1.59%) |
Dec 21, 2022 | 394.37 | 399.71 | 392.35 | 399.66 | 157,002 | +7.51(+1.92%) |
Dec 20, 2022 | 391.00 | 394.24 | 389.43 | 392.15 | 203,169 | +1.87(+0.48%) |
Dec 19, 2022 | 396.06 | 398.25 | 390.01 | 390.28 | 193,674 | -6.18(-1.56%) |
Dec 16, 2022 | 400.86 | 403.48 | 394.90 | 396.46 | 331,552 | -8.75(-2.16%) |
Dec 15, 2022 | 415.92 | 415.92 | 404.41 | 405.21 | 182,060 | -15.86(-3.77%) |
Dec 14, 2022 | 420.51 | 425.05 | 417.49 | 421.07 | 223,645 | +0.16(+0.04%) |
Dec 13, 2022 | 430.71 | 430.71 | 417.75 | 420.91 | 234,518 | +1.11(+0.26%) |
Dec 12, 2022 | 411.09 | 420.14 | 407.10 | 419.80 | 275,982 | +14.11(+3.48%) |
Dec 09, 2022 | 409.86 | 410.65 | 405.48 | 405.69 | 125,771 | -5.54(-1.35%) |
Dec 08, 2022 | 413.99 | 415.95 | 409.42 | 411.23 | 136,024 | +0.10(+0.02%) |
Dec 07, 2022 | 412.29 | 418.01 | 411.00 | 411.13 | 157,236 | -2.13(-0.52%) |
Dec 06, 2022 | 424.79 | 424.79 | 412.84 | 413.26 | 178,446 | -10.27(-2.42%) |
Dec 05, 2022 | 423.40 | 424.96 | 421.13 | 423.53 | 231,138 | -3.66(-0.86%) |
Dec 02, 2022 | 420.00 | 428.18 | 420.00 | 427.19 | 155,216 | +2.74(+0.65%) |
Dec 01, 2022 | 420.50 | 428.47 | 419.28 | 424.45 | 219,255 | +4.35(+1.04%) |
Nov 30, 2022 | 407.99 | 420.12 | 406.80 | 420.10 | 257,902 | +11.32(+2.77%) |
Nov 29, 2022 | 412.90 | 415.21 | 407.80 | 408.78 | 200,031 | -4.55(-1.10%) |
Nov 28, 2022 | 417.59 | 418.99 | 412.00 | 413.33 | 156,441 | -6.84(-1.63%) |
Nov 25, 2022 | 421.00 | 421.44 | 417.94 | 420.17 | 59,826 | +0.23(+0.05%) |
Nov 23, 2022 | 414.84 | 420.92 | 412.19 | 419.94 | 173,462 | +4.74(+1.14%) |
Nov 22, 2022 | 408.46 | 415.42 | 406.05 | 415.20 | 211,778 | +10.34(+2.55%) |
Nov 21, 2022 | 404.68 | 405.45 | 403.59 | 404.86 | 304,340 | -2.23(-0.55%) |
Nov 18, 2022 | 410.30 | 410.30 | 404.33 | 407.09 | 269,350 | +2.33(+0.58%) |
Nov 17, 2022 | 410.13 | 411.61 | 403.90 | 404.76 | 203,929 | -9.77(-2.36%) |
Nov 16, 2022 | 412.85 | 416.56 | 411.84 | 414.53 | 214,692 | +1.26(+0.30%) |
Nov 15, 2022 | 412.59 | 413.30 | 406.26 | 413.27 | 296,644 | +6.25(+1.54%) |
Nov 14, 2022 | 411.57 | 418.36 | 406.37 | 407.02 | 331,276 | -5.97(-1.45%) |
Nov 11, 2022 | 419.20 | 420.23 | 410.06 | 412.99 | 273,288 | -8.26(-1.96%) |
Nov 10, 2022 | 418.60 | 422.45 | 415.82 | 421.25 | 297,449 | +15.89(+3.92%) |
Nov 09, 2022 | 406.16 | 408.08 | 402.53 | 405.36 | 245,241 | -2.85(-0.70%) |
Nov 08, 2022 | 410.00 | 413.11 | 403.72 | 408.21 | 464,459 | -0.07(-0.02%) |
Nov 07, 2022 | 396.65 | 408.30 | 393.28 | 408.28 | 366,197 | +13.25(+3.35%) |
Nov 04, 2022 | 395.52 | 402.56 | 392.25 | 395.03 | 342,464 | +4.00(+1.02%) |
Nov 03, 2022 | 384.77 | 392.77 | 382.80 | 391.03 | 373,950 | +0.35(+0.09%) |
Nov 02, 2022 | 400.28 | 403.05 | 390.42 | 390.68 | 429,405 | -10.28(-2.56%) |