Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 393.90 | 399.20 | 393.55 | 399.15 | 88,421,136 | +5.78(+1.47%) |
Jan 30, 2023 | 395.54 | 397.83 | 393.06 | 393.37 | 75,425,672 | -5.00(-1.25%) |
Jan 27, 2023 | 396.38 | 400.80 | 396.17 | 398.37 | 69,644,600 | +0.91(+0.23%) |
Jan 26, 2023 | 395.86 | 397.62 | 392.82 | 397.45 | 73,489,456 | +4.32(+1.10%) |
Jan 25, 2023 | 388.81 | 393.48 | 386.47 | 393.13 | 86,245,744 | +0.15(+0.04%) |
Jan 24, 2023 | 391.69 | 393.92 | 390.47 | 392.99 | 60,005,352 | -0.42(-0.11%) |
Jan 23, 2023 | 389.57 | 395.39 | 388.59 | 393.41 | 86,220,216 | +4.66(+1.20%) |
Jan 20, 2023 | 383.07 | 388.90 | 381.38 | 388.75 | 94,257,152 | +7.11(+1.86%) |
Jan 19, 2023 | 382.34 | 384.03 | 380.28 | 381.63 | 88,322,752 | -2.80(-0.73%) |
Jan 18, 2023 | 391.82 | 392.91 | 384.23 | 384.43 | 101,290,888 | -6.17(-1.58%) |
Jan 17, 2023 | 391.30 | 393.02 | 389.90 | 390.60 | 63,875,072 | -0.72(-0.18%) |
Jan 13, 2023 | 386.52 | 391.91 | 386.25 | 391.32 | 66,262,440 | +1.51(+0.39%) |
Jan 12, 2023 | 389.52 | 391.30 | 385.35 | 389.81 | 91,728,488 | +1.41(+0.36%) |
Jan 11, 2023 | 385.16 | 388.47 | 384.33 | 388.39 | 70,258,752 | +4.85(+1.26%) |
Jan 10, 2023 | 380.27 | 383.61 | 379.31 | 383.54 | 66,296,428 | +2.67(+0.70%) |
Jan 09, 2023 | 383.33 | 386.60 | 380.68 | 380.87 | 75,169,736 | -0.22(-0.06%) |
Jan 06, 2023 | 375.71 | 382.23 | 372.57 | 381.08 | 106,111,176 | +8.54(+2.29%) |
Jan 05, 2023 | 374.84 | 374.96 | 371.93 | 372.54 | 78,659,512 | -4.30(-1.14%) |
Jan 04, 2023 | 376.27 | 378.93 | 373.15 | 376.84 | 87,363,896 | +2.89(+0.77%) |
Jan 03, 2023 | 377.44 | 379.39 | 371.02 | 373.96 | 76,114,472 | -1.58(-0.42%) |
Dec 30, 2022 | 373.78 | 375.68 | 371.61 | 375.54 | 85,565,240 | -0.99(-0.26%) |
Dec 29, 2022 | 372.79 | 377.42 | 372.25 | 376.53 | 68,154,296 | +6.66(+1.80%) |
Dec 28, 2022 | 374.46 | 376.48 | 369.63 | 369.87 | 72,492,336 | -4.66(-1.24%) |
Dec 27, 2022 | 375.89 | 376.24 | 372.81 | 374.53 | 52,517,804 | -1.48(-0.39%) |
Dec 23, 2022 | 372.81 | 376.16 | 371.22 | 376.01 | 61,129,892 | +2.15(+0.58%) |
Dec 22, 2022 | 376.15 | 379.25 | 368.01 | 373.86 | 101,760,320 | -5.41(-1.43%) |
Dec 21, 2022 | 376.34 | 380.43 | 375.79 | 379.27 | 79,468,392 | +5.59(+1.50%) |
Dec 20, 2022 | 372.39 | 375.34 | 371.04 | 373.68 | 76,029,120 | +0.51(+0.14%) |
Dec 19, 2022 | 376.56 | 376.90 | 371.46 | 373.17 | 81,320,808 | -3.19(-0.85%) |
Dec 16, 2022 | 378.24 | 379.61 | 374.17 | 376.36 | 122,731,984 | -4.50(-1.18%) |
Dec 15, 2022 | 385.42 | 386.35 | 379.15 | 380.86 | 120,387,568 | -9.55(-2.45%) |
Dec 14, 2022 | 392.57 | 396.37 | 387.39 | 390.41 | 110,287,184 | -2.51(-0.64%) |
Dec 13, 2022 | 400.98 | 401.25 | 390.09 | 392.92 | 126,443,248 | +2.95(+0.76%) |
Dec 12, 2022 | 385.24 | 389.97 | 384.56 | 389.97 | 77,331,232 | +5.54(+1.44%) |
Dec 09, 2022 | 386.05 | 388.67 | 384.30 | 384.43 | 83,583,032 | -2.89(-0.75%) |
Dec 08, 2022 | 386.24 | 388.41 | 384.42 | 387.32 | 62,539,812 | +3.01(+0.78%) |
Dec 07, 2022 | 384.09 | 386.73 | 383.14 | 384.31 | 67,668,696 | -0.65(-0.17%) |
Dec 06, 2022 | 390.43 | 390.99 | 382.82 | 384.96 | 79,649,224 | -5.63(-1.44%) |
Dec 05, 2022 | 394.86 | 395.81 | 389.21 | 390.59 | 78,851,280 | -7.16(-1.80%) |
Dec 02, 2022 | 393.19 | 398.68 | 393.09 | 397.75 | 87,871,824 | -0.46(-0.12%) |
Dec 01, 2022 | 399.57 | 400.77 | 395.64 | 398.21 | 78,035,120 | -0.29(-0.07%) |
Nov 30, 2022 | 386.59 | 398.50 | 384.62 | 398.50 | 147,590,880 | +12.17(+3.15%) |
Nov 29, 2022 | 387.13 | 388.36 | 384.44 | 386.33 | 53,374,548 | -0.67(-0.17%) |
Nov 28, 2022 | 390.11 | 391.79 | 386.21 | 387.00 | 69,445,184 | -6.27(-1.60%) |
Nov 25, 2022 | 392.78 | 393.84 | 392.50 | 393.27 | 31,259,376 | -0.09(-0.02%) |
Nov 23, 2022 | 390.56 | 393.86 | 390.32 | 393.36 | 69,834,032 | +2.46(+0.63%) |
Nov 22, 2022 | 387.70 | 391.06 | 386.26 | 390.90 | 61,802,528 | +5.19(+1.35%) |
Nov 21, 2022 | 385.75 | 386.91 | 383.82 | 385.71 | 52,297,444 | -1.41(-0.36%) |
Nov 18, 2022 | 388.79 | 388.85 | 384.19 | 387.11 | 95,193,688 | +1.75(+0.45%) |
Nov 17, 2022 | 381.67 | 386.06 | 381.36 | 385.36 | 75,983,408 | -1.18(-0.31%) |
Nov 16, 2022 | 387.85 | 388.82 | 385.90 | 386.55 | 69,979,416 | -2.97(-0.76%) |
Nov 15, 2022 | 392.12 | 393.25 | 385.61 | 389.52 | 95,320,384 | +3.30(+0.85%) |
Nov 14, 2022 | 387.73 | 391.17 | 385.94 | 386.22 | 73,766,592 | -3.31(-0.85%) |
Nov 11, 2022 | 386.68 | 390.36 | 384.75 | 389.54 | 96,001,216 | +3.73(+0.97%) |
Nov 10, 2022 | 379.31 | 386.15 | 376.96 | 385.80 | 144,523,024 | +20.10(+5.50%) |
Nov 09, 2022 | 371.38 | 372.56 | 365.20 | 365.71 | 80,144,792 | -7.69(-2.06%) |
Nov 08, 2022 | 372.53 | 376.45 | 369.22 | 373.40 | 86,465,112 | +2.00(+0.54%) |
Nov 07, 2022 | 369.21 | 372.00 | 367.08 | 371.40 | 69,685,592 | +3.52(+0.96%) |
Nov 04, 2022 | 368.51 | 370.34 | 361.67 | 367.88 | 105,909,184 | +5.22(+1.44%) |
Nov 03, 2022 | 363.10 | 365.77 | 360.49 | 362.66 | 89,045,952 | -3.77(-1.03%) |
Nov 02, 2022 | 375.26 | 379.88 | 366.32 | 366.43 | 129,822,128 | -9.43(-2.51%) |