Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 329.10 | 332.28 | 328.04 | 332.25 | 2,648,492 | +3.68(+1.12%) |
Jan 30, 2023 | 329.94 | 331.86 | 328.36 | 328.57 | 3,105,308 | -2.49(-0.75%) |
Jan 27, 2023 | 330.85 | 332.93 | 329.64 | 331.06 | 3,188,381 | +0.24(+0.07%) |
Jan 26, 2023 | 329.93 | 330.91 | 327.73 | 330.81 | 2,986,424 | +1.99(+0.60%) |
Jan 25, 2023 | 325.82 | 329.14 | 324.18 | 328.82 | 4,422,187 | +0.21(+0.07%) |
Jan 24, 2023 | 326.52 | 329.21 | 325.30 | 328.61 | 3,435,693 | +0.91(+0.28%) |
Jan 23, 2023 | 326.26 | 329.24 | 324.66 | 327.70 | 4,084,842 | +2.44(+0.75%) |
Jan 20, 2023 | 322.49 | 325.33 | 321.06 | 325.27 | 4,303,569 | +3.24(+1.01%) |
Jan 19, 2023 | 322.45 | 323.81 | 321.38 | 322.03 | 3,492,528 | -2.28(-0.70%) |
Jan 18, 2023 | 330.74 | 331.35 | 324.05 | 324.31 | 5,294,798 | -6.03(-1.83%) |
Jan 17, 2023 | 333.45 | 333.83 | 329.82 | 330.34 | 4,028,930 | -3.78(-1.13%) |
Jan 13, 2023 | 330.34 | 334.56 | 330.33 | 334.12 | 3,566,185 | +1.01(+0.30%) |
Jan 12, 2023 | 332.01 | 334.08 | 329.16 | 333.11 | 4,446,264 | +2.18(+0.66%) |
Jan 11, 2023 | 329.60 | 330.97 | 328.36 | 330.92 | 3,510,753 | +2.46(+0.75%) |
Jan 10, 2023 | 326.24 | 328.56 | 325.60 | 328.46 | 2,335,548 | +1.89(+0.58%) |
Jan 09, 2023 | 328.91 | 330.58 | 326.21 | 326.57 | 3,960,068 | -0.96(-0.29%) |
Jan 06, 2023 | 323.54 | 328.35 | 321.33 | 327.53 | 4,929,035 | +6.88(+2.14%) |
Jan 05, 2023 | 322.36 | 322.54 | 319.57 | 320.66 | 4,460,316 | -3.25(-1.00%) |
Jan 04, 2023 | 323.91 | 325.35 | 321.61 | 323.91 | 4,240,567 | +1.31(+0.40%) |
Jan 03, 2023 | 323.77 | 325.14 | 319.81 | 322.61 | 4,009,122 | -0.11(-0.03%) |
Dec 30, 2022 | 322.02 | 322.78 | 319.81 | 322.71 | 3,985,475 | -0.71(-0.22%) |
Dec 29, 2022 | 321.93 | 324.19 | 321.54 | 323.42 | 2,521,074 | +3.40(+1.06%) |
Dec 28, 2022 | 324.04 | 325.06 | 320.02 | 320.02 | 3,166,691 | -3.70(-1.14%) |
Dec 27, 2022 | 323.70 | 325.14 | 321.97 | 323.73 | 3,173,683 | +0.43(+0.13%) |
Dec 23, 2022 | 321.05 | 323.55 | 319.53 | 323.30 | 4,104,684 | +1.63(+0.51%) |
Dec 22, 2022 | 322.88 | 323.22 | 317.18 | 321.67 | 5,000,157 | -3.25(-1.00%) |
Dec 21, 2022 | 322.92 | 325.63 | 322.51 | 324.92 | 5,219,977 | +5.08(+1.59%) |
Dec 20, 2022 | 319.07 | 321.29 | 317.92 | 319.84 | 4,831,400 | +0.97(+0.31%) |
Dec 19, 2022 | 320.32 | 321.74 | 317.24 | 318.87 | 3,805,653 | -1.55(-0.48%) |
Dec 16, 2022 | 320.73 | 321.90 | 317.95 | 320.41 | 6,850,465 | -3.00(-0.93%) |
Dec 15, 2022 | 327.09 | 327.85 | 321.45 | 323.41 | 6,035,828 | -7.21(-2.18%) |
Dec 14, 2022 | 332.14 | 334.94 | 328.12 | 330.62 | 5,646,356 | -1.54(-0.47%) |
Dec 13, 2022 | 338.36 | 338.40 | 329.92 | 332.17 | 5,419,282 | +1.16(+0.35%) |
Dec 12, 2022 | 326.66 | 331.04 | 326.58 | 331.01 | 5,157,973 | +5.10(+1.57%) |
Dec 09, 2022 | 328.15 | 329.55 | 325.79 | 325.91 | 3,926,403 | -3.00(-0.91%) |
Dec 08, 2022 | 328.21 | 330.07 | 327.55 | 328.91 | 3,371,294 | +1.96(+0.60%) |
Dec 07, 2022 | 326.66 | 328.79 | 326.08 | 326.95 | 3,675,796 | -0.02(-0.01%) |
Dec 06, 2022 | 330.19 | 331.04 | 325.28 | 326.97 | 5,675,169 | -3.47(-1.05%) |
Dec 05, 2022 | 332.79 | 333.62 | 329.47 | 330.44 | 3,929,824 | -4.58(-1.37%) |
Dec 02, 2022 | 331.25 | 335.67 | 331.25 | 335.02 | 3,844,942 | +0.32(+0.10%) |
Dec 01, 2022 | 336.97 | 336.98 | 332.05 | 334.69 | 5,475,623 | -1.69(-0.50%) |
Nov 30, 2022 | 329.10 | 336.43 | 326.70 | 336.39 | 7,127,731 | +7.45(+2.27%) |
Nov 29, 2022 | 328.40 | 329.80 | 327.12 | 328.93 | 3,023,346 | -0.01(-0.00%) |
Nov 28, 2022 | 332.05 | 333.31 | 328.42 | 328.94 | 3,179,425 | -4.89(-1.46%) |
Nov 25, 2022 | 332.44 | 334.10 | 332.38 | 333.83 | 1,541,782 | +1.53(+0.46%) |
Nov 23, 2022 | 331.00 | 332.92 | 330.40 | 332.31 | 3,198,755 | +0.96(+0.29%) |
Nov 22, 2022 | 329.33 | 331.50 | 328.85 | 331.34 | 4,510,785 | +3.80(+1.16%) |
Nov 21, 2022 | 328.14 | 329.09 | 326.07 | 327.54 | 2,368,492 | -0.31(-0.09%) |
Nov 18, 2022 | 327.94 | 328.61 | 325.80 | 327.85 | 3,765,311 | +1.90(+0.58%) |
Nov 17, 2022 | 322.69 | 326.62 | 322.69 | 325.96 | 3,720,068 | +0.03(+0.01%) |
Nov 16, 2022 | 325.54 | 327.07 | 325.43 | 325.93 | 3,178,226 | -0.14(-0.04%) |
Nov 15, 2022 | 328.28 | 329.86 | 323.36 | 326.06 | 4,965,254 | +0.43(+0.13%) |
Nov 14, 2022 | 326.55 | 329.62 | 325.44 | 325.64 | 3,401,221 | -1.96(-0.60%) |
Nov 11, 2022 | 327.70 | 328.16 | 324.06 | 327.60 | 5,352,202 | +0.51(+0.16%) |
Nov 10, 2022 | 324.13 | 327.31 | 321.87 | 327.08 | 6,140,852 | +11.56(+3.66%) |
Nov 09, 2022 | 319.76 | 320.89 | 315.15 | 315.52 | 4,934,883 | -6.18(-1.92%) |
Nov 08, 2022 | 319.53 | 323.50 | 318.38 | 321.70 | 6,533,737 | +3.19(+1.00%) |
Nov 07, 2022 | 315.33 | 319.02 | 314.37 | 318.51 | 4,648,966 | +4.15(+1.32%) |
Nov 04, 2022 | 313.85 | 316.30 | 309.70 | 314.36 | 6,458,660 | +4.14(+1.33%) |
Nov 03, 2022 | 309.71 | 312.14 | 307.61 | 310.22 | 4,240,035 | -1.44(-0.46%) |
Nov 02, 2022 | 315.64 | 320.77 | 311.62 | 311.66 | 7,328,422 | -4.90(-1.55%) |