Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 343.60 | 350.06 | 341.40 | 349.96 | 2,416,179 | +7.99(+2.34%) |
Jan 30, 2023 | 337.98 | 346.63 | 337.13 | 341.97 | 3,328,750 | +3.60(+1.06%) |
Jan 27, 2023 | 336.70 | 340.56 | 336.58 | 338.37 | 2,537,593 | -1.21(-0.36%) |
Jan 26, 2023 | 336.49 | 339.62 | 334.38 | 339.59 | 2,003,792 | +5.11(+1.53%) |
Jan 25, 2023 | 329.81 | 334.79 | 329.00 | 334.48 | 2,074,491 | +1.24(+0.37%) |
Jan 24, 2023 | 325.27 | 335.12 | 325.27 | 333.24 | 2,478,219 | -0.77(-0.23%) |
Jan 23, 2023 | 326.87 | 334.41 | 321.59 | 334.01 | 5,136,840 | +6.98(+2.14%) |
Jan 20, 2023 | 334.71 | 336.99 | 323.56 | 327.03 | 11,756,799 | -8.52(-2.54%) |
Jan 19, 2023 | 331.04 | 336.90 | 330.55 | 335.55 | 3,240,848 | +1.59(+0.48%) |
Jan 18, 2023 | 333.23 | 339.42 | 332.73 | 333.96 | 5,834,933 | -0.79(-0.24%) |
Jan 17, 2023 | 348.99 | 350.90 | 329.09 | 334.76 | 15,094,178 | -23.04(-6.44%) |
Jan 13, 2023 | 347.74 | 358.13 | 346.65 | 357.80 | 3,632,641 | +3.88(+1.10%) |
Jan 12, 2023 | 350.37 | 354.06 | 346.86 | 353.91 | 2,197,613 | +5.22(+1.50%) |
Jan 11, 2023 | 343.32 | 349.66 | 340.77 | 348.69 | 2,222,636 | +6.81(+1.99%) |
Jan 10, 2023 | 337.36 | 342.01 | 335.31 | 341.88 | 1,682,978 | +4.17(+1.24%) |
Jan 09, 2023 | 336.63 | 341.05 | 334.36 | 337.70 | 2,079,063 | +4.71(+1.41%) |
Jan 06, 2023 | 332.25 | 333.88 | 326.17 | 333.00 | 3,238,125 | +4.13(+1.26%) |
Jan 05, 2023 | 329.33 | 330.19 | 325.40 | 328.87 | 1,461,160 | -3.77(-1.13%) |
Jan 04, 2023 | 332.95 | 335.13 | 330.13 | 332.63 | 1,965,441 | +1.42(+0.43%) |
Jan 03, 2023 | 330.53 | 333.50 | 327.95 | 331.22 | 1,661,684 | +2.72(+0.83%) |
Dec 30, 2022 | 326.93 | 328.80 | 324.69 | 328.50 | 1,078,266 | -0.05(-0.01%) |
Dec 29, 2022 | 327.60 | 329.71 | 326.45 | 328.55 | 1,330,843 | +2.45(+0.75%) |
Dec 28, 2022 | 325.75 | 327.99 | 324.60 | 326.10 | 1,167,783 | -1.05(-0.32%) |
Dec 27, 2022 | 331.50 | 332.68 | 326.98 | 327.15 | 1,081,852 | -3.39(-1.02%) |
Dec 23, 2022 | 329.90 | 332.69 | 328.24 | 330.54 | 1,110,164 | -0.07(-0.02%) |
Dec 22, 2022 | 332.12 | 332.97 | 325.15 | 330.61 | 1,598,141 | -4.38(-1.31%) |
Dec 21, 2022 | 333.17 | 335.68 | 331.86 | 334.99 | 2,010,150 | +5.43(+1.65%) |
Dec 20, 2022 | 331.00 | 332.37 | 328.61 | 329.56 | 1,696,277 | -0.12(-0.03%) |
Dec 19, 2022 | 331.27 | 333.30 | 327.78 | 329.68 | 1,720,690 | -1.67(-0.50%) |
Dec 16, 2022 | 330.13 | 332.71 | 328.53 | 331.34 | 5,235,790 | -3.33(-0.99%) |
Dec 15, 2022 | 339.12 | 340.68 | 332.86 | 334.67 | 3,307,018 | -10.09(-2.93%) |
Dec 14, 2022 | 351.11 | 352.84 | 343.88 | 344.76 | 2,633,160 | -7.95(-2.25%) |
Dec 13, 2022 | 358.40 | 362.16 | 349.67 | 352.71 | 3,202,764 | +5.27(+1.52%) |
Dec 12, 2022 | 343.03 | 348.24 | 340.90 | 347.44 | 1,827,993 | +3.87(+1.12%) |
Dec 09, 2022 | 341.25 | 345.97 | 340.78 | 343.58 | 1,660,773 | +1.01(+0.30%) |
Dec 08, 2022 | 346.34 | 346.88 | 340.63 | 342.56 | 2,098,722 | -1.76(-0.51%) |
Dec 07, 2022 | 346.78 | 349.47 | 342.63 | 344.32 | 2,222,315 | -2.86(-0.82%) |
Dec 06, 2022 | 353.47 | 354.32 | 344.72 | 347.19 | 3,220,529 | -8.26(-2.32%) |
Dec 05, 2022 | 362.15 | 362.45 | 353.31 | 355.44 | 2,434,801 | -8.65(-2.38%) |
Dec 02, 2022 | 364.99 | 365.94 | 362.00 | 364.09 | 2,020,059 | -3.09(-0.84%) |
Dec 01, 2022 | 369.75 | 369.75 | 363.96 | 367.18 | 1,783,574 | -2.24(-0.61%) |
Nov 30, 2022 | 365.93 | 369.42 | 358.85 | 369.42 | 3,096,986 | +4.73(+1.30%) |
Nov 29, 2022 | 362.24 | 365.85 | 360.46 | 364.69 | 1,837,624 | +1.28(+0.35%) |
Nov 28, 2022 | 366.33 | 369.14 | 362.01 | 363.41 | 2,348,624 | -6.18(-1.67%) |
Nov 25, 2022 | 366.64 | 370.14 | 366.09 | 369.59 | 1,304,186 | +2.48(+0.68%) |
Nov 23, 2022 | 364.87 | 368.96 | 364.41 | 367.11 | 1,963,050 | +2.26(+0.62%) |
Nov 22, 2022 | 362.50 | 366.70 | 362.50 | 364.84 | 2,124,688 | +3.48(+0.96%) |
Nov 21, 2022 | 360.12 | 361.90 | 356.81 | 361.37 | 1,975,360 | +0.96(+0.27%) |
Nov 18, 2022 | 362.38 | 363.86 | 358.69 | 360.41 | 2,509,093 | -0.55(-0.15%) |
Nov 17, 2022 | 358.46 | 362.80 | 356.42 | 360.96 | 2,418,586 | -2.42(-0.67%) |
Nov 16, 2022 | 364.22 | 366.29 | 361.18 | 363.38 | 2,422,582 | -0.52(-0.14%) |
Nov 15, 2022 | 366.85 | 370.27 | 361.78 | 363.90 | 3,357,607 | +0.49(+0.14%) |
Nov 14, 2022 | 364.97 | 368.10 | 361.64 | 363.41 | 2,745,162 | -2.67(-0.73%) |
Nov 11, 2022 | 361.17 | 367.82 | 359.98 | 366.08 | 3,586,834 | +6.52(+1.81%) |
Nov 10, 2022 | 351.66 | 361.57 | 351.42 | 359.56 | 3,986,598 | +15.50(+4.51%) |
Nov 09, 2022 | 344.96 | 348.95 | 342.99 | 344.06 | 3,203,844 | -1.92(-0.55%) |
Nov 08, 2022 | 344.34 | 348.99 | 343.55 | 345.98 | 3,682,654 | +1.39(+0.40%) |
Nov 07, 2022 | 342.17 | 344.97 | 340.75 | 344.59 | 2,657,119 | +4.42(+1.30%) |
Nov 04, 2022 | 336.45 | 340.62 | 333.82 | 340.17 | 3,338,121 | +8.59(+2.59%) |
Nov 03, 2022 | 330.28 | 333.29 | 325.61 | 331.58 | 2,646,535 | -0.87(-0.26%) |
Nov 02, 2022 | 330.39 | 339.72 | 329.56 | 332.45 | 3,392,093 | +1.15(+0.35%) |