Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 486.85 | 494.18 | 482.09 | 488.01 | 5,694,183 | +13.10(+2.76%) |
Jan 30, 2023 | 476.89 | 484.16 | 473.94 | 474.91 | 3,685,691 | -0.25(-0.05%) |
Jan 27, 2023 | 482.32 | 482.32 | 473.62 | 475.17 | 3,249,911 | -6.29(-1.31%) |
Jan 26, 2023 | 481.47 | 485.33 | 479.59 | 481.45 | 3,073,409 | -0.02(-0.00%) |
Jan 25, 2023 | 478.32 | 484.27 | 474.85 | 481.47 | 3,106,405 | +0.88(+0.18%) |
Jan 24, 2023 | 489.06 | 489.06 | 426.74 | 480.59 | 3,105,268 | +5.66(+1.19%) |
Jan 23, 2023 | 475.78 | 479.12 | 470.61 | 474.93 | 3,495,414 | -0.89(-0.19%) |
Jan 20, 2023 | 474.66 | 476.08 | 468.27 | 475.82 | 3,606,673 | +2.31(+0.49%) |
Jan 19, 2023 | 467.17 | 475.50 | 466.70 | 473.51 | 4,653,231 | +7.94(+1.71%) |
Jan 18, 2023 | 477.12 | 478.54 | 464.12 | 465.57 | 4,497,998 | -8.64(-1.82%) |
Jan 17, 2023 | 480.20 | 481.90 | 472.95 | 474.22 | 4,594,141 | -4.39(-0.92%) |
Jan 13, 2023 | 475.22 | 498.09 | 475.12 | 478.61 | 5,513,622 | -5.96(-1.23%) |
Jan 12, 2023 | 479.03 | 487.56 | 474.35 | 484.57 | 3,808,868 | +2.22(+0.46%) |
Jan 11, 2023 | 474.42 | 484.50 | 474.14 | 482.35 | 4,371,651 | +7.23(+1.52%) |
Jan 10, 2023 | 477.90 | 479.49 | 471.87 | 475.12 | 3,235,469 | -3.97(-0.83%) |
Jan 09, 2023 | 481.38 | 488.79 | 477.60 | 479.09 | 3,786,795 | +0.06(+0.01%) |
Jan 06, 2023 | 480.58 | 481.83 | 476.62 | 479.03 | 4,952,177 | +0.04(+0.01%) |
Jan 05, 2023 | 489.79 | 490.85 | 477.56 | 478.99 | 5,621,395 | -14.21(-2.88%) |
Jan 04, 2023 | 507.03 | 507.03 | 489.39 | 493.20 | 5,171,903 | -13.82(-2.73%) |
Jan 03, 2023 | 513.37 | 513.86 | 500.69 | 507.03 | 3,605,471 | -11.28(-2.18%) |
Dec 30, 2022 | 518.13 | 518.62 | 513.09 | 518.31 | 1,891,973 | +0.29(+0.06%) |
Dec 29, 2022 | 520.62 | 521.73 | 517.02 | 518.01 | 1,411,017 | +1.40(+0.27%) |
Dec 28, 2022 | 523.09 | 526.10 | 515.92 | 516.62 | 1,732,981 | -3.46(-0.67%) |
Dec 27, 2022 | 521.97 | 523.84 | 517.98 | 520.08 | 1,633,478 | +0.66(+0.13%) |
Dec 23, 2022 | 512.36 | 519.41 | 511.19 | 519.41 | 1,321,930 | +4.12(+0.80%) |
Dec 22, 2022 | 514.69 | 517.16 | 509.95 | 515.29 | 1,893,980 | -0.44(-0.09%) |
Dec 21, 2022 | 511.90 | 516.06 | 506.50 | 515.73 | 2,231,940 | +7.17(+1.41%) |
Dec 20, 2022 | 515.19 | 515.19 | 508.06 | 508.56 | 2,133,891 | -3.31(-0.65%) |
Dec 19, 2022 | 512.85 | 515.40 | 509.26 | 511.88 | 1,848,283 | -0.10(-0.02%) |
Dec 16, 2022 | 513.39 | 514.03 | 504.17 | 511.97 | 7,271,927 | -3.89(-0.75%) |
Dec 15, 2022 | 522.03 | 522.11 | 513.70 | 515.86 | 3,045,902 | -10.44(-1.98%) |
Dec 14, 2022 | 529.79 | 531.31 | 519.67 | 526.30 | 2,715,246 | +0.14(+0.03%) |
Dec 13, 2022 | 538.23 | 538.65 | 523.12 | 526.17 | 3,448,592 | -7.47(-1.40%) |
Dec 12, 2022 | 529.72 | 533.85 | 527.20 | 533.64 | 2,775,632 | +6.51(+1.23%) |
Dec 09, 2022 | 535.66 | 536.21 | 526.80 | 527.13 | 2,943,304 | -8.52(-1.59%) |
Dec 08, 2022 | 532.66 | 538.95 | 531.60 | 535.65 | 2,324,347 | +4.90(+0.92%) |
Dec 07, 2022 | 528.73 | 533.68 | 527.55 | 530.75 | 2,914,094 | +3.51(+0.67%) |
Dec 06, 2022 | 522.45 | 528.48 | 522.28 | 527.24 | 3,168,324 | +4.18(+0.80%) |
Dec 05, 2022 | 519.59 | 528.28 | 518.99 | 523.06 | 2,480,328 | -1.10(-0.21%) |
Dec 02, 2022 | 520.90 | 526.55 | 520.52 | 524.15 | 2,399,933 | +0.88(+0.17%) |
Dec 01, 2022 | 538.33 | 538.96 | 522.19 | 523.27 | 3,071,580 | -10.57(-1.98%) |
Nov 30, 2022 | 516.27 | 534.16 | 514.08 | 533.85 | 9,940,679 | +19.26(+3.74%) |
Nov 29, 2022 | 518.17 | 519.43 | 510.35 | 514.59 | 3,848,674 | -4.16(-0.80%) |
Nov 28, 2022 | 522.22 | 525.88 | 518.19 | 518.75 | 2,770,284 | -5.21(-1.00%) |
Nov 25, 2022 | 520.44 | 527.11 | 519.00 | 523.97 | 1,459,334 | +7.71(+1.49%) |
Nov 23, 2022 | 511.67 | 516.97 | 509.72 | 516.26 | 2,296,679 | +6.45(+1.27%) |
Nov 22, 2022 | 506.74 | 511.33 | 506.71 | 509.81 | 2,634,340 | +5.75(+1.14%) |
Nov 21, 2022 | 515.57 | 518.44 | 502.29 | 504.06 | 3,437,024 | -12.48(-2.42%) |
Nov 18, 2022 | 508.86 | 519.46 | 506.27 | 516.54 | 3,659,249 | +14.32(+2.85%) |
Nov 17, 2022 | 499.15 | 513.60 | 499.15 | 502.22 | 4,357,165 | +3.69(+0.74%) |
Nov 16, 2022 | 493.04 | 501.07 | 492.63 | 498.53 | 3,519,706 | +8.29(+1.69%) |
Nov 15, 2022 | 499.79 | 503.51 | 488.05 | 490.24 | 5,236,467 | -10.47(-2.09%) |
Nov 14, 2022 | 508.74 | 515.54 | 500.37 | 500.70 | 5,374,021 | -8.12(-1.60%) |
Nov 11, 2022 | 532.41 | 532.41 | 496.71 | 508.82 | 7,217,594 | -21.53(-4.06%) |
Nov 10, 2022 | 534.99 | 537.69 | 520.39 | 530.35 | 3,515,333 | +3.42(+0.65%) |
Nov 09, 2022 | 539.72 | 540.52 | 525.74 | 526.93 | 2,742,727 | -12.08(-2.24%) |
Nov 08, 2022 | 533.16 | 540.71 | 528.23 | 539.00 | 2,869,886 | +7.83(+1.47%) |
Nov 07, 2022 | 524.50 | 533.06 | 521.87 | 531.18 | 2,681,917 | +6.68(+1.27%) |
Nov 04, 2022 | 533.16 | 533.85 | 513.75 | 524.50 | 3,605,014 | -5.30(-1.00%) |
Nov 03, 2022 | 527.98 | 533.96 | 524.46 | 529.80 | 2,303,691 | +0.18(+0.03%) |
Nov 02, 2022 | 530.58 | 540.50 | 529.28 | 529.63 | 2,767,886 | -3.78(-0.71%) |