Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 414.66 | 415.87 | 409.01 | 415.67 | 1,291,320 | +2.20(+0.53%) |
Jan 30, 2023 | 411.63 | 418.53 | 410.92 | 413.47 | 1,399,855 | +2.38(+0.58%) |
Jan 27, 2023 | 414.06 | 415.70 | 410.54 | 411.09 | 1,347,369 | -2.97(-0.72%) |
Jan 26, 2023 | 410.66 | 414.17 | 404.68 | 414.06 | 1,211,621 | +7.43(+1.83%) |
Jan 25, 2023 | 406.17 | 408.37 | 402.30 | 406.63 | 1,019,317 | -2.98(-0.73%) |
Jan 24, 2023 | 401.58 | 412.07 | 398.15 | 409.61 | 1,342,076 | +7.21(+1.79%) |
Jan 23, 2023 | 404.48 | 406.56 | 400.43 | 402.40 | 1,414,440 | -1.24(-0.31%) |
Jan 20, 2023 | 403.38 | 404.44 | 399.19 | 403.64 | 2,829,430 | +1.97(+0.49%) |
Jan 19, 2023 | 415.06 | 416.10 | 400.97 | 401.68 | 2,279,616 | -17.09(-4.08%) |
Jan 18, 2023 | 431.65 | 435.61 | 418.42 | 418.77 | 1,414,121 | -12.00(-2.79%) |
Jan 17, 2023 | 432.62 | 437.60 | 430.26 | 430.77 | 1,798,127 | -1.41(-0.33%) |
Jan 13, 2023 | 426.54 | 432.80 | 425.87 | 432.18 | 1,002,885 | +3.48(+0.81%) |
Jan 12, 2023 | 427.63 | 432.52 | 423.99 | 428.70 | 1,226,301 | +2.57(+0.60%) |
Jan 11, 2023 | 432.29 | 432.43 | 422.80 | 426.13 | 1,149,522 | -3.88(-0.90%) |
Jan 10, 2023 | 419.65 | 430.53 | 419.65 | 430.02 | 1,097,822 | +9.07(+2.16%) |
Jan 09, 2023 | 420.66 | 426.92 | 419.24 | 420.94 | 1,221,001 | +1.70(+0.41%) |
Jan 06, 2023 | 409.15 | 421.28 | 408.96 | 419.24 | 1,060,141 | +11.54(+2.83%) |
Jan 05, 2023 | 415.41 | 416.31 | 405.62 | 407.70 | 1,510,176 | -8.60(-2.07%) |
Jan 04, 2023 | 416.75 | 419.13 | 413.09 | 416.30 | 1,068,958 | -0.80(-0.19%) |
Jan 03, 2023 | 420.75 | 420.90 | 413.08 | 417.10 | 1,186,513 | -4.39(-1.04%) |
Dec 30, 2022 | 419.64 | 422.46 | 417.62 | 421.49 | 773,275 | +0.12(+0.03%) |
Dec 29, 2022 | 422.45 | 424.44 | 419.18 | 421.38 | 849,655 | -0.33(-0.08%) |
Dec 28, 2022 | 428.39 | 429.28 | 421.36 | 421.71 | 837,831 | -5.85(-1.37%) |
Dec 27, 2022 | 429.42 | 433.55 | 427.17 | 427.56 | 727,754 | -0.76(-0.18%) |
Dec 23, 2022 | 427.31 | 429.26 | 424.69 | 428.33 | 750,467 | +1.05(+0.25%) |
Dec 22, 2022 | 431.67 | 431.86 | 421.89 | 427.28 | 1,248,223 | -5.67(-1.31%) |
Dec 21, 2022 | 429.23 | 435.76 | 427.46 | 432.94 | 1,245,137 | +6.16(+1.44%) |
Dec 20, 2022 | 423.56 | 428.44 | 421.27 | 426.79 | 1,004,563 | +2.64(+0.62%) |
Dec 19, 2022 | 423.53 | 426.08 | 421.24 | 424.15 | 1,354,064 | +1.55(+0.37%) |
Dec 16, 2022 | 416.40 | 424.47 | 413.35 | 422.60 | 3,159,523 | +1.27(+0.30%) |
Dec 15, 2022 | 426.43 | 428.22 | 417.68 | 421.33 | 1,593,282 | -8.48(-1.97%) |
Dec 14, 2022 | 431.00 | 433.54 | 425.82 | 429.81 | 1,802,895 | +1.23(+0.29%) |
Dec 13, 2022 | 430.20 | 431.00 | 424.24 | 428.58 | 1,709,770 | +0.14(+0.03%) |
Dec 12, 2022 | 427.53 | 428.81 | 423.14 | 428.44 | 1,623,194 | +2.20(+0.52%) |
Dec 09, 2022 | 434.65 | 435.79 | 425.83 | 426.25 | 1,367,537 | -7.96(-1.83%) |
Dec 08, 2022 | 434.58 | 434.76 | 428.98 | 434.21 | 1,224,343 | +2.24(+0.52%) |
Dec 07, 2022 | 427.64 | 433.14 | 427.14 | 431.97 | 1,462,608 | +2.35(+0.55%) |
Dec 06, 2022 | 430.48 | 430.61 | 425.12 | 429.62 | 1,031,020 | +1.33(+0.31%) |
Dec 05, 2022 | 432.38 | 433.45 | 426.43 | 428.29 | 1,496,783 | -8.55(-1.96%) |
Dec 02, 2022 | 433.52 | 438.88 | 430.01 | 436.83 | 1,500,766 | +3.72(+0.86%) |
Dec 01, 2022 | 431.66 | 435.76 | 427.78 | 433.11 | 1,781,729 | +0.79(+0.18%) |
Nov 30, 2022 | 432.52 | 432.99 | 424.39 | 432.32 | 2,445,080 | +0.03(+0.01%) |
Nov 29, 2022 | 435.05 | 435.78 | 427.63 | 432.29 | 1,675,661 | -0.24(-0.05%) |
Nov 28, 2022 | 428.77 | 434.90 | 428.32 | 432.52 | 2,014,689 | -0.25(-0.06%) |
Nov 25, 2022 | 427.19 | 433.70 | 424.03 | 432.78 | 1,158,317 | +3.87(+0.90%) |
Nov 23, 2022 | 421.06 | 439.57 | 420.44 | 428.90 | 5,182,389 | +20.55(+5.03%) |
Nov 22, 2022 | 405.85 | 408.62 | 403.35 | 408.36 | 2,233,849 | +4.76(+1.18%) |
Nov 21, 2022 | 405.11 | 407.10 | 398.50 | 403.59 | 1,352,661 | -2.51(-0.62%) |
Nov 18, 2022 | 406.93 | 407.83 | 403.18 | 406.10 | 1,622,741 | +1.25(+0.31%) |
Nov 17, 2022 | 394.72 | 405.49 | 393.66 | 404.86 | 1,310,083 | +6.46(+1.62%) |
Nov 16, 2022 | 399.23 | 400.54 | 394.13 | 398.40 | 1,123,773 | -0.56(-0.14%) |
Nov 15, 2022 | 403.65 | 404.84 | 393.89 | 398.96 | 1,735,247 | +0.03(+0.01%) |
Nov 14, 2022 | 396.61 | 402.40 | 394.41 | 398.93 | 2,076,417 | +0.89(+0.22%) |
Nov 11, 2022 | 398.60 | 405.36 | 397.17 | 398.04 | 1,549,782 | -1.55(-0.39%) |
Nov 10, 2022 | 398.31 | 399.99 | 387.48 | 399.58 | 2,418,403 | +10.31(+2.65%) |
Nov 09, 2022 | 392.47 | 396.94 | 388.61 | 389.27 | 2,225,560 | -7.33(-1.85%) |
Nov 08, 2022 | 391.94 | 400.72 | 390.70 | 396.60 | 1,386,964 | +5.69(+1.45%) |
Nov 07, 2022 | 390.73 | 390.95 | 386.14 | 390.92 | 1,210,099 | +3.61(+0.93%) |
Nov 04, 2022 | 392.73 | 396.04 | 385.75 | 387.31 | 1,579,677 | +1.43(+0.37%) |
Nov 03, 2022 | 373.67 | 390.14 | 372.78 | 385.88 | 1,660,146 | +7.53(+1.99%) |
Nov 02, 2022 | 381.06 | 378.06 | 378.35 | 1,754,006 | -2.71(-0.71%) |