Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 417.69 | 425.51 | 411.50 | 418.27 | 333,864 | +2.29(+0.55%) |
Jan 30, 2023 | 418.70 | 421.68 | 415.24 | 415.98 | 153,682 | -4.77(-1.13%) |
Jan 27, 2023 | 413.56 | 422.65 | 413.56 | 420.74 | 171,125 | +4.90(+1.18%) |
Jan 26, 2023 | 411.67 | 416.14 | 409.92 | 415.85 | 182,617 | +6.58(+1.61%) |
Jan 25, 2023 | 411.04 | 412.55 | 405.51 | 409.27 | 208,941 | -5.74(-1.38%) |
Jan 24, 2023 | 418.48 | 418.61 | 413.26 | 415.01 | 161,563 | -4.48(-1.07%) |
Jan 23, 2023 | 419.84 | 424.06 | 418.25 | 419.49 | 115,061 | +0.41(+0.10%) |
Jan 20, 2023 | 416.90 | 422.11 | 412.37 | 419.08 | 200,431 | +2.28(+0.55%) |
Jan 19, 2023 | 421.74 | 422.61 | 415.55 | 416.80 | 195,068 | -7.88(-1.86%) |
Jan 18, 2023 | 424.78 | 432.36 | 424.48 | 424.68 | 411,898 | +0.71(+0.17%) |
Jan 17, 2023 | 417.85 | 426.50 | 415.77 | 423.97 | 363,320 | +7.26(+1.74%) |
Jan 13, 2023 | 406.10 | 417.23 | 406.10 | 416.71 | 228,928 | +7.40(+1.81%) |
Jan 12, 2023 | 412.93 | 412.93 | 403.94 | 409.31 | 277,650 | +1.05(+0.26%) |
Jan 11, 2023 | 404.81 | 409.75 | 402.96 | 408.26 | 187,934 | +3.50(+0.86%) |
Jan 10, 2023 | 398.79 | 405.09 | 395.83 | 404.76 | 208,707 | +4.61(+1.15%) |
Jan 09, 2023 | 402.92 | 408.31 | 398.37 | 400.15 | 176,690 | +0.16(+0.04%) |
Jan 06, 2023 | 392.91 | 400.12 | 389.19 | 399.99 | 223,504 | +10.79(+2.77%) |
Jan 05, 2023 | 400.16 | 400.16 | 388.95 | 389.20 | 308,175 | -14.08(-3.49%) |
Jan 04, 2023 | 405.02 | 408.29 | 399.49 | 403.29 | 338,395 | +1.81(+0.45%) |
Jan 03, 2023 | 397.88 | 402.61 | 396.33 | 401.48 | 252,667 | +4.70(+1.18%) |
Dec 30, 2022 | 398.88 | 399.13 | 393.72 | 396.78 | 165,352 | -5.23(-1.30%) |
Dec 29, 2022 | 393.00 | 402.18 | 390.73 | 402.01 | 216,024 | +11.85(+3.04%) |
Dec 28, 2022 | 392.17 | 394.70 | 388.30 | 390.16 | 168,496 | -1.02(-0.26%) |
Dec 27, 2022 | 393.08 | 393.37 | 388.49 | 391.18 | 182,595 | -2.46(-0.63%) |
Dec 23, 2022 | 393.07 | 394.63 | 389.30 | 393.64 | 163,521 | -0.46(-0.12%) |
Dec 22, 2022 | 397.46 | 397.46 | 386.06 | 394.10 | 238,671 | -5.93(-1.48%) |
Dec 21, 2022 | 395.60 | 402.12 | 388.66 | 400.03 | 331,191 | +7.14(+1.82%) |
Dec 20, 2022 | 413.38 | 415.38 | 392.11 | 392.89 | 667,305 | -22.37(-5.39%) |
Dec 19, 2022 | 421.56 | 426.09 | 412.70 | 415.26 | 443,609 | -8.39(-1.98%) |
Dec 16, 2022 | 422.89 | 428.35 | 420.93 | 423.65 | 524,580 | -2.65(-0.62%) |
Dec 15, 2022 | 439.97 | 439.97 | 425.53 | 426.30 | 408,400 | -18.04(-4.06%) |
Dec 14, 2022 | 452.50 | 457.09 | 441.74 | 444.34 | 245,953 | -7.58(-1.68%) |
Dec 13, 2022 | 455.72 | 457.24 | 444.91 | 451.92 | 240,308 | +6.99(+1.57%) |
Dec 12, 2022 | 444.92 | 451.07 | 442.35 | 444.92 | 213,979 | +0.15(+0.03%) |
Dec 09, 2022 | 445.11 | 448.01 | 442.05 | 444.77 | 165,687 | -1.54(-0.35%) |
Dec 08, 2022 | 445.44 | 449.67 | 443.42 | 446.32 | 217,069 | +1.00(+0.22%) |
Dec 07, 2022 | 450.22 | 452.40 | 444.46 | 445.32 | 233,455 | -3.82(-0.85%) |
Dec 06, 2022 | 454.72 | 455.80 | 446.27 | 449.14 | 246,178 | -4.88(-1.08%) |
Dec 05, 2022 | 462.37 | 462.37 | 452.99 | 454.02 | 221,876 | -11.93(-2.56%) |
Dec 02, 2022 | 462.22 | 468.89 | 459.88 | 465.95 | 183,983 | -1.00(-0.21%) |
Dec 01, 2022 | 458.55 | 468.63 | 457.92 | 466.95 | 249,538 | +10.75(+2.36%) |
Nov 30, 2022 | 444.86 | 456.20 | 440.10 | 456.20 | 636,175 | +12.04(+2.71%) |
Nov 29, 2022 | 445.95 | 450.74 | 440.98 | 444.16 | 291,123 | -2.31(-0.52%) |
Nov 28, 2022 | 447.29 | 451.24 | 444.54 | 446.48 | 187,953 | -3.19(-0.71%) |
Nov 25, 2022 | 446.59 | 449.76 | 446.59 | 449.66 | 76,209 | +1.82(+0.41%) |
Nov 23, 2022 | 445.78 | 450.42 | 443.60 | 447.85 | 171,438 | +1.85(+0.42%) |
Nov 22, 2022 | 441.08 | 447.69 | 439.56 | 445.99 | 198,975 | +5.18(+1.18%) |
Nov 21, 2022 | 430.15 | 443.24 | 428.69 | 440.81 | 223,022 | +8.73(+2.02%) |
Nov 18, 2022 | 436.40 | 437.46 | 427.27 | 432.08 | 172,985 | +1.06(+0.25%) |
Nov 17, 2022 | 432.48 | 433.29 | 425.88 | 431.03 | 170,494 | -4.72(-1.08%) |
Nov 16, 2022 | 426.58 | 438.67 | 426.15 | 435.75 | 226,799 | +8.45(+1.98%) |
Nov 15, 2022 | 424.42 | 429.83 | 420.20 | 427.30 | 225,060 | +8.22(+1.96%) |
Nov 14, 2022 | 416.43 | 424.20 | 415.22 | 419.08 | 267,483 | +3.31(+0.80%) |
Nov 11, 2022 | 431.15 | 431.50 | 414.46 | 415.77 | 329,574 | -14.84(-3.45%) |
Nov 10, 2022 | 426.36 | 431.21 | 416.19 | 430.61 | 257,448 | +17.86(+4.33%) |
Nov 09, 2022 | 415.59 | 419.95 | 411.51 | 412.75 | 160,679 | -4.52(-1.08%) |
Nov 08, 2022 | 408.91 | 420.82 | 408.61 | 417.27 | 201,637 | +8.44(+2.06%) |
Nov 07, 2022 | 404.44 | 410.35 | 402.55 | 408.83 | 134,044 | +5.69(+1.41%) |
Nov 04, 2022 | 410.67 | 411.33 | 397.98 | 403.14 | 247,512 | -4.02(-0.99%) |
Nov 03, 2022 | 406.53 | 416.18 | 404.74 | 407.16 | 239,139 | -2.71(-0.66%) |
Nov 02, 2022 | 418.96 | 408.96 | 409.87 | 235,874 | -10.85(-2.58%) |