Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 364.71 | 370.70 | 364.01 | 370.34 | 2,571,120 | +6.92(+1.90%) |
Jan 30, 2023 | 365.90 | 368.70 | 362.83 | 363.42 | 2,663,170 | -7.29(-1.97%) |
Jan 27, 2023 | 363.49 | 373.42 | 362.85 | 370.71 | 2,615,633 | +4.89(+1.34%) |
Jan 26, 2023 | 362.76 | 367.43 | 360.72 | 365.82 | 2,349,243 | +7.65(+2.14%) |
Jan 25, 2023 | 355.67 | 359.73 | 350.57 | 358.17 | 2,238,879 | -3.15(-0.87%) |
Jan 24, 2023 | 364.10 | 364.45 | 358.00 | 361.32 | 2,456,881 | -3.66(-1.00%) |
Jan 23, 2023 | 358.28 | 365.87 | 356.85 | 364.98 | 3,187,089 | +8.60(+2.41%) |
Jan 20, 2023 | 343.27 | 357.42 | 342.76 | 356.38 | 3,149,371 | +13.85(+4.04%) |
Jan 19, 2023 | 340.56 | 346.73 | 340.01 | 342.53 | 2,466,325 | +1.22(+0.36%) |
Jan 18, 2023 | 345.01 | 349.24 | 338.40 | 341.31 | 2,079,808 | -3.07(-0.89%) |
Jan 17, 2023 | 344.38 | 350.79 | 341.97 | 344.38 | 2,512,965 | +0.00(+0.00%) |
Jan 13, 2023 | 340.25 | 344.65 | 335.50 | 344.38 | 2,582,133 | -0.16(-0.05%) |
Jan 12, 2023 | 344.17 | 346.44 | 337.37 | 344.54 | 2,128,252 | +1.61(+0.47%) |
Jan 11, 2023 | 337.39 | 343.19 | 333.47 | 342.93 | 2,342,926 | +4.23(+1.25%) |
Jan 10, 2023 | 337.65 | 344.63 | 336.80 | 338.70 | 1,669,882 | -3.28(-0.96%) |
Jan 09, 2023 | 338.90 | 349.45 | 338.42 | 341.98 | 3,133,315 | +9.23(+2.77%) |
Jan 06, 2023 | 332.28 | 334.88 | 322.44 | 332.75 | 2,216,580 | +4.30(+1.31%) |
Jan 05, 2023 | 337.53 | 337.55 | 328.16 | 328.45 | 2,081,138 | -12.96(-3.80%) |
Jan 04, 2023 | 342.89 | 345.63 | 336.73 | 341.41 | 2,185,521 | +4.51(+1.34%) |
Jan 03, 2023 | 340.16 | 345.82 | 331.92 | 336.90 | 2,228,288 | +0.37(+0.11%) |
Dec 30, 2022 | 333.00 | 336.64 | 331.64 | 336.53 | 1,740,882 | -1.05(-0.31%) |
Dec 29, 2022 | 330.75 | 339.50 | 329.76 | 337.58 | 1,792,047 | +9.25(+2.82%) |
Dec 28, 2022 | 335.06 | 338.50 | 327.19 | 328.33 | 1,671,170 | -6.76(-2.02%) |
Dec 27, 2022 | 338.00 | 338.16 | 332.46 | 335.09 | 1,465,472 | -3.36(-0.99%) |
Dec 23, 2022 | 335.00 | 338.92 | 333.29 | 338.45 | 1,629,782 | +1.93(+0.57%) |
Dec 22, 2022 | 336.01 | 339.88 | 330.94 | 336.52 | 2,320,243 | -4.86(-1.42%) |
Dec 21, 2022 | 340.29 | 345.29 | 336.44 | 341.38 | 2,582,279 | +3.16(+0.93%) |
Dec 20, 2022 | 327.00 | 342.50 | 325.52 | 338.22 | 3,872,667 | +9.46(+2.88%) |
Dec 19, 2022 | 338.00 | 340.74 | 326.30 | 328.76 | 4,084,573 | -9.78(-2.89%) |
Dec 16, 2022 | 345.00 | 354.47 | 337.24 | 338.54 | 11,943,315 | +9.83(+2.99%) |
Dec 15, 2022 | 332.76 | 334.50 | 324.59 | 328.71 | 5,447,432 | -11.21(-3.30%) |
Dec 14, 2022 | 343.89 | 345.95 | 335.00 | 339.92 | 3,235,382 | -2.54(-0.74%) |
Dec 13, 2022 | 353.63 | 355.67 | 338.79 | 342.46 | 3,428,167 | +4.29(+1.27%) |
Dec 12, 2022 | 334.76 | 338.27 | 332.65 | 338.17 | 2,912,406 | +7.61(+2.30%) |
Dec 09, 2022 | 331.50 | 334.69 | 328.50 | 330.56 | 1,969,161 | -2.02(-0.61%) |
Dec 08, 2022 | 325.71 | 336.20 | 324.35 | 332.58 | 2,063,886 | +5.90(+1.81%) |
Dec 07, 2022 | 327.53 | 331.00 | 325.49 | 326.68 | 2,056,441 | -4.47(-1.35%) |
Dec 06, 2022 | 334.09 | 334.22 | 327.39 | 331.15 | 2,182,218 | -2.94(-0.88%) |
Dec 05, 2022 | 337.80 | 340.51 | 330.83 | 334.09 | 2,542,052 | -7.44(-2.18%) |
Dec 02, 2022 | 337.20 | 343.53 | 334.22 | 341.53 | 2,741,993 | -2.58(-0.75%) |
Dec 01, 2022 | 348.03 | 350.67 | 341.50 | 344.11 | 3,364,630 | -0.82(-0.24%) |
Nov 30, 2022 | 327.12 | 345.03 | 326.38 | 344.93 | 4,977,793 | +18.15(+5.55%) |
Nov 29, 2022 | 326.69 | 329.70 | 323.68 | 326.78 | 2,392,294 | -2.19(-0.67%) |
Nov 28, 2022 | 335.83 | 338.19 | 328.06 | 328.97 | 2,314,771 | -5.33(-1.59%) |
Nov 25, 2022 | 332.89 | 335.51 | 332.01 | 334.30 | 1,197,767 | -1.48(-0.44%) |
Nov 23, 2022 | 329.93 | 338.50 | 327.59 | 335.78 | 2,240,777 | +4.90(+1.48%) |
Nov 22, 2022 | 322.49 | 331.54 | 320.20 | 330.88 | 2,572,822 | +9.39(+2.92%) |
Nov 21, 2022 | 329.53 | 330.25 | 320.60 | 321.49 | 3,219,447 | -9.37(-2.83%) |
Nov 18, 2022 | 344.30 | 344.70 | 329.14 | 330.86 | 3,432,671 | -6.97(-2.06%) |
Nov 17, 2022 | 331.74 | 339.87 | 329.35 | 337.83 | 2,741,018 | -0.58(-0.17%) |
Nov 16, 2022 | 345.00 | 345.01 | 336.72 | 338.41 | 2,122,007 | -7.55(-2.18%) |
Nov 15, 2022 | 348.41 | 350.97 | 342.56 | 345.96 | 2,947,008 | +5.59(+1.64%) |
Nov 14, 2022 | 338.07 | 345.11 | 334.43 | 340.37 | 3,464,529 | -0.78(-0.23%) |
Nov 11, 2022 | 330.34 | 342.31 | 329.49 | 341.15 | 4,110,091 | +11.20(+3.39%) |
Nov 10, 2022 | 318.55 | 330.37 | 317.87 | 329.95 | 5,501,165 | +31.08(+10.40%) |
Nov 09, 2022 | 299.65 | 303.29 | 297.35 | 298.87 | 2,777,449 | -3.30(-1.09%) |
Nov 08, 2022 | 301.15 | 309.90 | 297.77 | 302.17 | 4,229,864 | +2.63(+0.88%) |
Nov 07, 2022 | 288.97 | 300.36 | 287.57 | 299.54 | 3,978,369 | +13.70(+4.79%) |
Nov 04, 2022 | 290.38 | 291.01 | 278.23 | 285.84 | 5,738,301 | -0.09(-0.03%) |
Nov 03, 2022 | 297.07 | 299.28 | 285.37 | 285.93 | 4,895,944 | -15.29(-5.08%) |
Nov 02, 2022 | 318.84 | 318.84 | 301.09 | 301.22 | 3,480,925 | -14.80(-4.68%) |