Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 422.55 | 424.95 | 416.92 | 423.53 | 936,078 | +3.24(+0.77%) |
Jan 30, 2023 | 429.89 | 430.27 | 419.56 | 420.29 | 814,902 | -10.55(-2.45%) |
Jan 27, 2023 | 435.02 | 439.10 | 429.51 | 430.83 | 674,309 | -10.26(-2.33%) |
Jan 26, 2023 | 443.14 | 445.55 | 437.24 | 441.10 | 703,047 | +0.22(+0.05%) |
Jan 25, 2023 | 435.95 | 441.52 | 433.12 | 440.88 | 384,867 | -1.94(-0.44%) |
Jan 24, 2023 | 440.74 | 443.53 | 437.64 | 442.81 | 385,263 | +3.13(+0.71%) |
Jan 23, 2023 | 438.68 | 441.21 | 436.48 | 439.69 | 507,485 | +1.43(+0.33%) |
Jan 20, 2023 | 429.04 | 439.46 | 424.50 | 438.26 | 466,194 | +9.34(+2.18%) |
Jan 19, 2023 | 432.52 | 435.23 | 428.92 | 428.92 | 466,744 | -5.59(-1.29%) |
Jan 18, 2023 | 444.76 | 445.33 | 433.47 | 434.51 | 521,332 | -7.19(-1.63%) |
Jan 17, 2023 | 447.58 | 448.77 | 440.34 | 441.70 | 516,158 | -5.88(-1.31%) |
Jan 13, 2023 | 444.27 | 448.62 | 441.57 | 447.58 | 281,676 | -0.25(-0.06%) |
Jan 12, 2023 | 447.88 | 450.01 | 441.90 | 447.82 | 348,491 | -0.87(-0.19%) |
Jan 11, 2023 | 442.56 | 449.00 | 440.58 | 448.70 | 306,450 | +8.59(+1.95%) |
Jan 10, 2023 | 440.54 | 442.55 | 437.69 | 440.11 | 325,529 | +0.05(+0.01%) |
Jan 09, 2023 | 440.65 | 445.99 | 438.91 | 440.06 | 521,429 | -0.26(-0.06%) |
Jan 06, 2023 | 436.61 | 440.50 | 433.53 | 440.32 | 470,845 | +8.37(+1.94%) |
Jan 05, 2023 | 435.47 | 437.47 | 430.18 | 431.95 | 257,132 | -6.76(-1.54%) |
Jan 04, 2023 | 434.85 | 441.23 | 432.13 | 438.71 | 374,732 | +8.20(+1.91%) |
Jan 03, 2023 | 431.84 | 432.75 | 426.12 | 430.51 | 337,932 | +2.35(+0.55%) |
Dec 30, 2022 | 430.46 | 432.50 | 424.41 | 428.16 | 274,060 | -4.74(-1.09%) |
Dec 29, 2022 | 424.96 | 433.84 | 424.08 | 432.89 | 229,604 | +10.59(+2.51%) |
Dec 28, 2022 | 429.89 | 432.37 | 422.11 | 422.30 | 202,568 | -6.91(-1.61%) |
Dec 27, 2022 | 426.42 | 429.99 | 424.37 | 429.21 | 290,414 | +3.01(+0.71%) |
Dec 23, 2022 | 423.15 | 426.35 | 421.33 | 426.20 | 191,691 | +1.59(+0.37%) |
Dec 22, 2022 | 422.53 | 424.84 | 417.10 | 424.61 | 373,276 | -2.31(-0.54%) |
Dec 21, 2022 | 423.34 | 428.88 | 420.97 | 426.92 | 253,322 | +6.27(+1.49%) |
Dec 20, 2022 | 418.08 | 423.29 | 416.87 | 420.65 | 303,800 | +1.15(+0.27%) |
Dec 19, 2022 | 420.17 | 424.23 | 417.57 | 419.50 | 284,796 | -1.00(-0.24%) |
Dec 16, 2022 | 422.27 | 423.54 | 417.26 | 420.50 | 661,074 | -5.19(-1.22%) |
Dec 15, 2022 | 430.89 | 431.81 | 423.07 | 425.69 | 466,966 | -9.11(-2.09%) |
Dec 14, 2022 | 439.12 | 444.43 | 431.51 | 434.80 | 381,323 | -5.01(-1.14%) |
Dec 13, 2022 | 445.90 | 447.14 | 436.01 | 439.81 | 425,491 | +3.93(+0.90%) |
Dec 12, 2022 | 429.84 | 435.98 | 428.06 | 435.88 | 318,971 | +8.47(+1.98%) |
Dec 09, 2022 | 428.51 | 430.88 | 426.62 | 427.40 | 272,824 | -2.28(-0.53%) |
Dec 08, 2022 | 430.38 | 435.06 | 428.85 | 429.68 | 279,037 | -0.58(-0.14%) |
Dec 07, 2022 | 430.12 | 435.43 | 427.38 | 430.27 | 253,462 | +0.16(+0.04%) |
Dec 06, 2022 | 432.86 | 432.86 | 427.01 | 430.11 | 278,399 | -2.74(-0.63%) |
Dec 05, 2022 | 439.25 | 439.25 | 431.56 | 432.85 | 263,452 | -6.99(-1.59%) |
Dec 02, 2022 | 433.64 | 441.51 | 432.81 | 439.83 | 295,607 | -0.85(-0.19%) |
Dec 01, 2022 | 438.10 | 442.24 | 436.56 | 440.68 | 393,501 | +5.79(+1.33%) |
Nov 30, 2022 | 420.12 | 434.95 | 418.57 | 434.90 | 594,935 | +13.52(+3.21%) |
Nov 29, 2022 | 418.59 | 421.49 | 416.86 | 421.38 | 441,543 | +1.21(+0.29%) |
Nov 28, 2022 | 430.70 | 431.51 | 419.17 | 420.17 | 554,235 | -12.24(-2.83%) |
Nov 25, 2022 | 429.47 | 434.97 | 428.61 | 432.41 | 179,292 | +2.74(+0.64%) |
Nov 23, 2022 | 429.48 | 432.00 | 427.80 | 429.67 | 657,374 | +0.87(+0.20%) |
Nov 22, 2022 | 431.75 | 433.13 | 423.67 | 428.80 | 562,156 | -1.74(-0.41%) |
Nov 21, 2022 | 427.72 | 434.37 | 427.61 | 430.55 | 409,953 | +1.48(+0.34%) |
Nov 18, 2022 | 424.10 | 431.02 | 418.45 | 429.07 | 405,223 | +3.36(+0.79%) |
Nov 17, 2022 | 421.28 | 426.92 | 418.76 | 425.71 | 462,415 | -1.76(-0.41%) |
Nov 16, 2022 | 431.04 | 431.17 | 425.53 | 427.48 | 479,106 | -4.51(-1.04%) |
Nov 15, 2022 | 432.29 | 435.36 | 428.02 | 431.98 | 473,754 | +3.33(+0.78%) |
Nov 14, 2022 | 434.11 | 437.46 | 428.17 | 428.65 | 526,599 | -5.72(-1.32%) |
Nov 11, 2022 | 434.01 | 438.73 | 430.00 | 434.37 | 614,813 | -0.07(-0.02%) |
Nov 10, 2022 | 433.71 | 434.44 | 425.65 | 434.44 | 653,361 | +22.03(+5.34%) |
Nov 09, 2022 | 411.01 | 414.03 | 410.14 | 412.41 | 554,639 | -0.23(-0.06%) |
Nov 08, 2022 | 412.14 | 420.24 | 409.46 | 412.64 | 881,025 | +3.78(+0.92%) |
Nov 07, 2022 | 394.05 | 409.29 | 394.05 | 408.87 | 731,932 | +16.44(+4.19%) |
Nov 04, 2022 | 399.33 | 400.21 | 385.12 | 392.43 | 865,402 | -1.68(-0.43%) |
Nov 03, 2022 | 392.16 | 398.73 | 390.40 | 394.10 | 635,825 | -5.35(-1.34%) |
Nov 02, 2022 | 409.87 | 413.13 | 398.59 | 399.45 | 527,520 | -10.49(-2.56%) |