Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 483.00 | 486.22 | 477.36 | 480.50 | 556,381 | -2.45(-0.51%) |
Jan 30, 2023 | 483.88 | 489.02 | 480.93 | 482.95 | 414,159 | -4.05(-0.83%) |
Jan 27, 2023 | 483.45 | 488.27 | 479.75 | 487.00 | 435,680 | +0.00(+0.00%) |
Jan 26, 2023 | 490.44 | 492.97 | 480.27 | 487.00 | 714,921 | +1.82(+0.38%) |
Jan 25, 2023 | 481.09 | 485.84 | 473.58 | 485.18 | 531,831 | -1.52(-0.31%) |
Jan 24, 2023 | 492.37 | 493.88 | 484.39 | 486.70 | 420,893 | -9.44(-1.90%) |
Jan 23, 2023 | 486.77 | 497.48 | 485.74 | 496.14 | 544,044 | +7.26(+1.49%) |
Jan 20, 2023 | 475.48 | 491.06 | 472.26 | 488.88 | 562,541 | +13.75(+2.89%) |
Jan 19, 2023 | 475.50 | 479.74 | 468.18 | 475.13 | 338,195 | -6.19(-1.29%) |
Jan 18, 2023 | 485.83 | 494.40 | 480.33 | 481.32 | 525,071 | +1.13(+0.24%) |
Jan 17, 2023 | 473.02 | 483.62 | 469.40 | 480.19 | 436,681 | +1.11(+0.23%) |
Jan 13, 2023 | 466.69 | 480.74 | 464.30 | 479.08 | 484,138 | +9.37(+1.99%) |
Jan 12, 2023 | 461.33 | 470.72 | 454.51 | 469.71 | 376,676 | +6.69(+1.44%) |
Jan 11, 2023 | 472.58 | 482.31 | 461.07 | 463.02 | 766,644 | -6.09(-1.30%) |
Jan 10, 2023 | 442.80 | 469.33 | 442.80 | 469.11 | 645,665 | +21.03(+4.69%) |
Jan 09, 2023 | 451.02 | 459.49 | 444.35 | 448.08 | 892,222 | +0.31(+0.07%) |
Jan 06, 2023 | 426.00 | 448.99 | 412.31 | 447.77 | 1,239,228 | +28.57(+6.82%) |
Jan 05, 2023 | 416.24 | 421.71 | 410.40 | 419.20 | 550,991 | -3.23(-0.76%) |
Jan 04, 2023 | 415.17 | 424.86 | 414.53 | 422.43 | 442,208 | +16.42(+4.04%) |
Jan 03, 2023 | 409.92 | 420.13 | 399.27 | 406.01 | 394,543 | -1.95(-0.48%) |
Dec 30, 2022 | 405.82 | 408.12 | 401.67 | 407.96 | 297,376 | -2.42(-0.59%) |
Dec 29, 2022 | 403.17 | 412.91 | 403.10 | 410.38 | 397,944 | +10.45(+2.61%) |
Dec 28, 2022 | 405.33 | 413.18 | 399.43 | 399.93 | 323,395 | -4.87(-1.20%) |
Dec 27, 2022 | 410.61 | 412.39 | 402.58 | 404.80 | 273,627 | -5.78(-1.41%) |
Dec 23, 2022 | 411.40 | 413.03 | 407.83 | 410.58 | 191,896 | -2.38(-0.58%) |
Dec 22, 2022 | 411.25 | 413.23 | 403.22 | 412.96 | 312,290 | -5.10(-1.22%) |
Dec 21, 2022 | 411.14 | 422.14 | 407.87 | 418.06 | 367,260 | +12.35(+3.04%) |
Dec 20, 2022 | 401.42 | 406.89 | 395.11 | 405.71 | 376,165 | +3.54(+0.88%) |
Dec 19, 2022 | 406.83 | 408.78 | 400.42 | 402.17 | 355,529 | -5.54(-1.36%) |
Dec 16, 2022 | 411.02 | 413.35 | 404.84 | 407.71 | 990,736 | -7.67(-1.85%) |
Dec 15, 2022 | 420.14 | 422.05 | 412.90 | 415.38 | 447,399 | -14.65(-3.41%) |
Dec 14, 2022 | 432.09 | 439.60 | 425.44 | 430.03 | 567,287 | -5.32(-1.22%) |
Dec 13, 2022 | 446.19 | 448.01 | 433.16 | 435.35 | 620,469 | +12.24(+2.89%) |
Dec 12, 2022 | 422.35 | 423.42 | 417.91 | 423.11 | 294,611 | +2.48(+0.59%) |
Dec 09, 2022 | 427.17 | 429.59 | 420.39 | 420.63 | 300,417 | -7.91(-1.85%) |
Dec 08, 2022 | 419.65 | 431.08 | 417.97 | 428.54 | 393,837 | +8.44(+2.01%) |
Dec 07, 2022 | 413.20 | 424.50 | 413.20 | 420.10 | 302,939 | +4.71(+1.13%) |
Dec 06, 2022 | 421.44 | 422.98 | 411.94 | 415.39 | 316,636 | -6.91(-1.64%) |
Dec 05, 2022 | 428.38 | 429.77 | 419.07 | 422.30 | 345,847 | -13.00(-2.99%) |
Dec 02, 2022 | 428.55 | 437.87 | 423.00 | 435.30 | 372,692 | -3.87(-0.88%) |
Dec 01, 2022 | 426.10 | 440.06 | 423.26 | 439.17 | 533,056 | +13.30(+3.12%) |
Nov 30, 2022 | 407.50 | 427.72 | 405.22 | 425.87 | 839,368 | +16.91(+4.13%) |
Nov 29, 2022 | 397.37 | 410.04 | 396.76 | 408.96 | 444,666 | +8.86(+2.21%) |
Nov 28, 2022 | 406.57 | 407.86 | 398.88 | 400.10 | 408,303 | -11.26(-2.74%) |
Nov 25, 2022 | 412.19 | 413.85 | 407.31 | 411.36 | 188,102 | -5.17(-1.24%) |
Nov 23, 2022 | 415.00 | 417.76 | 409.98 | 416.53 | 334,922 | +4.40(+1.07%) |
Nov 22, 2022 | 413.48 | 413.48 | 405.33 | 412.13 | 366,317 | -0.76(-0.18%) |
Nov 21, 2022 | 410.57 | 415.77 | 408.95 | 412.89 | 314,985 | -1.00(-0.24%) |
Nov 18, 2022 | 414.09 | 416.62 | 408.46 | 413.89 | 343,983 | +3.45(+0.84%) |
Nov 17, 2022 | 420.31 | 420.31 | 407.21 | 410.44 | 592,881 | -15.64(-3.67%) |
Nov 16, 2022 | 435.20 | 437.20 | 425.27 | 426.08 | 366,594 | -8.30(-1.91%) |
Nov 15, 2022 | 436.97 | 442.50 | 428.71 | 434.38 | 546,721 | +6.35(+1.48%) |
Nov 14, 2022 | 443.05 | 446.74 | 427.79 | 428.03 | 504,376 | -13.24(-3.00%) |
Nov 11, 2022 | 416.70 | 442.19 | 416.70 | 441.27 | 872,911 | +25.21(+6.06%) |
Nov 10, 2022 | 400.87 | 417.47 | 399.88 | 416.06 | 664,391 | +36.18(+9.52%) |
Nov 09, 2022 | 378.48 | 383.29 | 375.44 | 379.88 | 431,062 | -3.02(-0.79%) |
Nov 08, 2022 | 386.25 | 393.30 | 379.19 | 382.90 | 496,528 | -2.30(-0.60%) |
Nov 07, 2022 | 375.15 | 385.44 | 373.00 | 385.20 | 437,820 | +13.41(+3.61%) |
Nov 04, 2022 | 370.92 | 372.11 | 357.57 | 371.79 | 560,155 | +2.60(+0.70%) |
Nov 03, 2022 | 366.44 | 375.85 | 354.81 | 369.19 | 853,804 | -3.45(-0.93%) |
Nov 02, 2022 | 390.32 | 371.39 | 372.64 | 915,040 | -22.29(-5.64%) |