Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 421.96 | 432.91 | 417.58 | 432.70 | 937,013 | +11.69(+2.78%) |
Jan 30, 2023 | 422.59 | 429.10 | 420.54 | 421.01 | 738,825 | -4.95(-1.16%) |
Jan 27, 2023 | 423.92 | 430.01 | 420.18 | 425.97 | 1,299,179 | +2.56(+0.60%) |
Jan 26, 2023 | 406.77 | 423.81 | 396.82 | 423.40 | 2,021,621 | +38.27(+9.94%) |
Jan 25, 2023 | 378.80 | 387.22 | 376.38 | 385.13 | 802,124 | -1.30(-0.34%) |
Jan 24, 2023 | 383.83 | 431.25 | 380.02 | 386.43 | 805,536 | +1.74(+0.45%) |
Jan 23, 2023 | 379.05 | 385.56 | 377.14 | 384.69 | 757,287 | +8.20(+2.18%) |
Jan 20, 2023 | 366.52 | 376.69 | 363.10 | 376.49 | 702,948 | +10.15(+2.77%) |
Jan 19, 2023 | 373.97 | 375.69 | 365.68 | 366.34 | 646,583 | -12.44(-3.28%) |
Jan 18, 2023 | 383.93 | 387.02 | 377.37 | 378.79 | 594,183 | -2.81(-0.74%) |
Jan 17, 2023 | 384.27 | 385.49 | 379.48 | 381.59 | 469,336 | -3.31(-0.86%) |
Jan 13, 2023 | 380.96 | 385.29 | 379.12 | 384.90 | 480,766 | +0.46(+0.12%) |
Jan 12, 2023 | 377.53 | 386.61 | 375.46 | 384.44 | 707,312 | +7.65(+2.03%) |
Jan 11, 2023 | 375.77 | 380.23 | 373.89 | 376.78 | 592,094 | +2.45(+0.66%) |
Jan 10, 2023 | 368.21 | 376.33 | 365.89 | 374.33 | 647,510 | +5.37(+1.45%) |
Jan 09, 2023 | 375.57 | 381.46 | 367.80 | 368.96 | 821,958 | -1.31(-0.36%) |
Jan 06, 2023 | 360.77 | 372.66 | 359.70 | 370.28 | 725,194 | +13.00(+3.64%) |
Jan 05, 2023 | 354.82 | 359.07 | 352.45 | 357.28 | 560,163 | -1.88(-0.52%) |
Jan 04, 2023 | 353.78 | 360.65 | 353.20 | 359.16 | 595,709 | +9.13(+2.61%) |
Jan 03, 2023 | 351.01 | 352.67 | 345.60 | 350.04 | 502,335 | +1.27(+0.36%) |
Dec 30, 2022 | 346.36 | 349.96 | 344.10 | 348.77 | 683,359 | -0.77(-0.22%) |
Dec 29, 2022 | 348.94 | 353.99 | 347.73 | 349.54 | 411,833 | +4.25(+1.23%) |
Dec 28, 2022 | 352.62 | 354.32 | 344.82 | 345.30 | 389,734 | -6.67(-1.90%) |
Dec 27, 2022 | 348.59 | 357.84 | 347.41 | 351.97 | 628,825 | +3.40(+0.97%) |
Dec 23, 2022 | 343.87 | 349.08 | 343.09 | 348.57 | 275,810 | +4.26(+1.24%) |
Dec 22, 2022 | 347.95 | 348.15 | 336.78 | 344.31 | 693,891 | -8.78(-2.49%) |
Dec 21, 2022 | 346.83 | 353.63 | 344.68 | 353.10 | 544,591 | +9.05(+2.63%) |
Dec 20, 2022 | 344.66 | 347.08 | 342.72 | 344.05 | 566,183 | -0.63(-0.18%) |
Dec 19, 2022 | 347.59 | 350.10 | 342.79 | 344.68 | 494,759 | -2.22(-0.64%) |
Dec 16, 2022 | 347.38 | 353.36 | 345.10 | 346.89 | 1,109,906 | -3.85(-1.10%) |
Dec 15, 2022 | 353.31 | 354.81 | 346.76 | 350.74 | 1,000,332 | -10.51(-2.91%) |
Dec 14, 2022 | 360.15 | 366.91 | 357.82 | 361.25 | 962,096 | +1.10(+0.31%) |
Dec 13, 2022 | 364.33 | 365.04 | 354.94 | 360.15 | 745,892 | +6.45(+1.82%) |
Dec 12, 2022 | 347.42 | 355.00 | 344.43 | 353.70 | 495,147 | +7.67(+2.22%) |
Dec 09, 2022 | 354.83 | 356.67 | 345.95 | 346.03 | 436,779 | -8.84(-2.49%) |
Dec 08, 2022 | 348.95 | 355.22 | 347.86 | 354.87 | 878,848 | +9.93(+2.88%) |
Dec 07, 2022 | 338.85 | 350.48 | 338.78 | 344.94 | 677,183 | +4.15(+1.22%) |
Dec 06, 2022 | 340.45 | 343.49 | 337.17 | 340.79 | 696,071 | +1.59(+0.47%) |
Dec 05, 2022 | 345.06 | 347.84 | 338.36 | 339.20 | 479,886 | -10.70(-3.06%) |
Dec 02, 2022 | 344.03 | 351.85 | 341.07 | 349.90 | 517,265 | +0.15(+0.04%) |
Dec 01, 2022 | 347.38 | 351.74 | 343.75 | 349.75 | 533,231 | +3.33(+0.96%) |
Nov 30, 2022 | 335.61 | 346.64 | 331.12 | 346.42 | 1,241,636 | +10.11(+3.01%) |
Nov 29, 2022 | 341.63 | 342.42 | 335.09 | 336.32 | 734,181 | -4.77(-1.40%) |
Nov 28, 2022 | 348.37 | 352.05 | 339.18 | 341.08 | 686,895 | -11.23(-3.19%) |
Nov 25, 2022 | 353.26 | 355.22 | 348.36 | 352.31 | 201,426 | +0.58(+0.16%) |
Nov 23, 2022 | 348.64 | 355.15 | 347.82 | 351.73 | 525,498 | +2.16(+0.62%) |
Nov 22, 2022 | 352.68 | 353.24 | 347.08 | 349.57 | 654,182 | +7.02(+2.05%) |
Nov 21, 2022 | 337.77 | 347.43 | 336.37 | 342.56 | 509,656 | +3.33(+0.98%) |
Nov 18, 2022 | 346.87 | 348.31 | 335.15 | 339.23 | 483,699 | -1.69(-0.49%) |
Nov 17, 2022 | 335.26 | 345.55 | 329.65 | 340.92 | 811,049 | +0.22(+0.06%) |
Nov 16, 2022 | 347.55 | 347.55 | 336.50 | 340.70 | 888,021 | -7.55(-2.17%) |
Nov 15, 2022 | 361.05 | 361.05 | 344.98 | 348.25 | 906,902 | -3.16(-0.90%) |
Nov 14, 2022 | 338.54 | 357.39 | 337.48 | 351.41 | 1,175,397 | +8.63(+2.52%) |
Nov 11, 2022 | 340.91 | 355.89 | 339.77 | 342.77 | 1,048,161 | +4.32(+1.28%) |
Nov 10, 2022 | 326.77 | 341.71 | 326.77 | 338.45 | 1,102,422 | +26.72(+8.57%) |
Nov 09, 2022 | 317.60 | 320.10 | 311.43 | 311.74 | 556,023 | -9.96(-3.10%) |
Nov 08, 2022 | 318.69 | 324.03 | 315.02 | 321.69 | 663,871 | +4.75(+1.50%) |
Nov 07, 2022 | 320.57 | 320.57 | 310.67 | 316.95 | 613,130 | -0.86(-0.27%) |
Nov 04, 2022 | 317.87 | 320.33 | 311.02 | 317.81 | 590,519 | +7.40(+2.38%) |
Nov 03, 2022 | 298.14 | 312.99 | 297.63 | 310.41 | 531,220 | +6.75(+2.22%) |
Nov 02, 2022 | 313.78 | 303.26 | 303.66 | 771,850 | -11.53(-3.66%) |