Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 381.70 | 386.69 | 381.58 | 386.12 | 1,131,634 | +4.72(+1.24%) |
Jan 30, 2023 | 388.87 | 390.26 | 380.85 | 381.40 | 1,469,791 | -11.50(-2.93%) |
Jan 27, 2023 | 398.44 | 403.86 | 388.88 | 392.90 | 2,424,748 | -28.91(-6.85%) |
Jan 26, 2023 | 417.14 | 422.50 | 408.27 | 421.81 | 1,658,992 | +6.04(+1.45%) |
Jan 25, 2023 | 406.06 | 416.19 | 401.80 | 415.77 | 1,296,335 | -0.51(-0.12%) |
Jan 24, 2023 | 412.05 | 419.37 | 410.68 | 416.28 | 865,444 | -2.40(-0.57%) |
Jan 23, 2023 | 400.99 | 421.61 | 400.99 | 418.68 | 1,483,109 | +11.54(+2.83%) |
Jan 20, 2023 | 398.31 | 408.08 | 396.13 | 407.14 | 938,576 | +11.56(+2.92%) |
Jan 19, 2023 | 404.26 | 408.09 | 395.33 | 395.58 | 1,433,068 | -12.75(-3.12%) |
Jan 18, 2023 | 415.37 | 421.34 | 408.05 | 408.33 | 1,203,352 | -0.88(-0.21%) |
Jan 17, 2023 | 410.96 | 413.71 | 406.99 | 409.21 | 1,063,397 | -4.02(-0.97%) |
Jan 13, 2023 | 409.05 | 414.32 | 405.76 | 413.23 | 1,642,060 | +0.95(+0.23%) |
Jan 12, 2023 | 412.36 | 415.85 | 400.88 | 412.28 | 1,530,133 | -0.08(-0.02%) |
Jan 11, 2023 | 406.57 | 412.72 | 404.61 | 412.36 | 1,250,534 | +2.83(+0.69%) |
Jan 10, 2023 | 400.39 | 409.95 | 399.75 | 409.52 | 994,854 | +7.81(+1.94%) |
Jan 09, 2023 | 396.11 | 410.15 | 393.63 | 401.71 | 1,987,592 | +10.57(+2.70%) |
Jan 06, 2023 | 373.83 | 391.30 | 371.57 | 391.15 | 1,446,894 | +23.73(+6.46%) |
Jan 05, 2023 | 368.61 | 374.62 | 367.07 | 367.42 | 940,116 | -6.65(-1.78%) |
Jan 04, 2023 | 376.64 | 378.92 | 368.03 | 374.07 | 1,207,167 | +3.62(+0.98%) |
Jan 03, 2023 | 377.78 | 378.50 | 366.54 | 370.45 | 776,663 | -0.47(-0.13%) |
Dec 30, 2022 | 368.48 | 371.39 | 364.31 | 370.92 | 680,411 | -2.78(-0.74%) |
Dec 29, 2022 | 367.09 | 375.18 | 366.70 | 373.70 | 799,835 | +11.95(+3.30%) |
Dec 28, 2022 | 363.32 | 369.39 | 360.38 | 361.75 | 620,438 | -3.34(-0.91%) |
Dec 27, 2022 | 370.16 | 370.16 | 362.88 | 365.09 | 1,004,938 | -6.19(-1.67%) |
Dec 23, 2022 | 366.21 | 371.87 | 361.76 | 371.27 | 906,684 | +3.48(+0.95%) |
Dec 22, 2022 | 379.83 | 380.51 | 361.11 | 367.79 | 2,109,878 | -22.55(-5.78%) |
Dec 21, 2022 | 382.51 | 391.68 | 381.30 | 390.34 | 1,143,213 | +10.68(+2.81%) |
Dec 20, 2022 | 374.62 | 383.42 | 372.33 | 379.66 | 917,595 | +2.21(+0.59%) |
Dec 19, 2022 | 378.73 | 379.56 | 373.27 | 377.44 | 1,141,313 | -1.85(-0.49%) |
Dec 16, 2022 | 375.85 | 381.48 | 374.09 | 379.29 | 2,399,752 | +0.78(+0.21%) |
Dec 15, 2022 | 391.60 | 393.16 | 377.04 | 378.51 | 2,126,014 | -21.11(-5.28%) |
Dec 14, 2022 | 401.75 | 407.33 | 395.22 | 399.63 | 1,582,516 | -2.77(-0.69%) |
Dec 13, 2022 | 408.92 | 412.77 | 397.01 | 402.40 | 2,259,030 | +7.99(+2.03%) |
Dec 12, 2022 | 379.15 | 394.51 | 377.49 | 394.41 | 1,581,391 | +7.38(+1.91%) |
Dec 09, 2022 | 385.56 | 394.05 | 381.32 | 387.03 | 1,403,167 | -2.47(-0.63%) |
Dec 08, 2022 | 384.73 | 391.08 | 381.91 | 389.50 | 1,148,565 | +7.70(+2.02%) |
Dec 07, 2022 | 373.01 | 382.71 | 372.31 | 381.80 | 841,644 | +4.77(+1.27%) |
Dec 06, 2022 | 384.33 | 384.99 | 374.02 | 377.03 | 1,190,563 | -5.24(-1.37%) |
Dec 05, 2022 | 380.20 | 385.87 | 378.35 | 382.27 | 1,256,718 | -0.97(-0.25%) |
Dec 02, 2022 | 374.49 | 385.02 | 373.17 | 383.25 | 936,604 | -1.15(-0.30%) |
Dec 01, 2022 | 388.60 | 389.50 | 377.05 | 384.40 | 1,867,927 | -2.38(-0.62%) |
Nov 30, 2022 | 369.78 | 388.42 | 366.32 | 386.78 | 2,841,179 | +18.52(+5.03%) |
Nov 29, 2022 | 368.76 | 370.90 | 364.86 | 368.26 | 826,604 | -0.59(-0.16%) |
Nov 28, 2022 | 369.13 | 374.37 | 366.91 | 368.85 | 1,436,908 | -5.01(-1.34%) |
Nov 25, 2022 | 375.81 | 378.29 | 373.84 | 373.86 | 634,650 | -5.52(-1.45%) |
Nov 23, 2022 | 374.33 | 382.57 | 373.94 | 379.38 | 1,424,048 | +3.39(+0.90%) |
Nov 22, 2022 | 369.96 | 376.92 | 363.02 | 375.99 | 1,403,052 | +9.91(+2.71%) |
Nov 21, 2022 | 365.60 | 370.25 | 364.77 | 366.08 | 1,100,471 | -4.16(-1.12%) |
Nov 18, 2022 | 376.36 | 376.63 | 365.76 | 370.24 | 1,140,105 | +0.34(+0.09%) |
Nov 17, 2022 | 355.91 | 370.36 | 354.18 | 369.90 | 1,003,879 | +5.48(+1.50%) |
Nov 16, 2022 | 365.76 | 371.49 | 361.61 | 364.42 | 2,496,126 | -14.88(-3.92%) |
Nov 15, 2022 | 383.79 | 386.14 | 373.70 | 379.30 | 1,771,426 | +7.52(+2.02%) |
Nov 14, 2022 | 369.75 | 379.48 | 369.75 | 371.79 | 1,284,144 | -0.98(-0.26%) |
Nov 11, 2022 | 363.28 | 375.45 | 358.98 | 372.77 | 1,698,552 | +11.73(+3.25%) |
Nov 10, 2022 | 350.56 | 361.94 | 342.79 | 361.04 | 2,788,633 | +30.13(+9.10%) |
Nov 09, 2022 | 329.61 | 336.90 | 328.08 | 330.92 | 1,500,347 | -4.52(-1.35%) |
Nov 08, 2022 | 336.79 | 338.90 | 329.13 | 335.43 | 1,515,118 | +4.86(+1.47%) |
Nov 07, 2022 | 324.29 | 331.27 | 322.00 | 330.57 | 1,994,554 | +8.63(+2.68%) |
Nov 04, 2022 | 318.96 | 321.94 | 312.52 | 321.94 | 1,913,286 | +13.66(+4.43%) |
Nov 03, 2022 | 301.31 | 313.70 | 301.29 | 308.29 | 1,745,975 | +1.98(+0.65%) |
Nov 02, 2022 | 315.71 | 321.22 | 303.80 | 306.31 | 1,883,662 | -8.59(-2.73%) |