Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 303.21 | 307.26 | 301.80 | 306.88 | 1,663,491 | +4.29(+1.42%) |
Jan 30, 2023 | 308.98 | 310.96 | 302.41 | 302.59 | 1,584,661 | -8.26(-2.66%) |
Jan 27, 2023 | 307.81 | 311.69 | 305.18 | 310.85 | 2,077,488 | +1.26(+0.41%) |
Jan 26, 2023 | 313.27 | 313.27 | 305.77 | 309.59 | 1,707,976 | +0.07(+0.02%) |
Jan 25, 2023 | 305.41 | 310.85 | 304.22 | 309.52 | 1,425,060 | -1.69(-0.54%) |
Jan 24, 2023 | 304.45 | 311.42 | 302.11 | 311.21 | 2,691,381 | -4.87(-1.54%) |
Jan 23, 2023 | 312.50 | 319.12 | 310.00 | 316.08 | 1,642,234 | +3.28(+1.05%) |
Jan 20, 2023 | 307.25 | 314.42 | 304.34 | 312.80 | 1,537,994 | +4.86(+1.58%) |
Jan 19, 2023 | 316.01 | 316.84 | 306.70 | 307.94 | 1,519,022 | -10.13(-3.18%) |
Jan 18, 2023 | 324.85 | 327.76 | 317.17 | 318.07 | 1,284,137 | -5.75(-1.78%) |
Jan 17, 2023 | 314.00 | 324.19 | 313.15 | 323.82 | 1,490,433 | +8.35(+2.65%) |
Jan 13, 2023 | 311.17 | 315.74 | 310.25 | 315.47 | 1,543,154 | +0.48(+0.15%) |
Jan 12, 2023 | 311.96 | 316.85 | 306.86 | 314.99 | 1,587,301 | +3.03(+0.97%) |
Jan 11, 2023 | 310.76 | 312.41 | 306.90 | 311.96 | 2,224,017 | +2.48(+0.80%) |
Jan 10, 2023 | 299.84 | 309.88 | 298.59 | 309.48 | 3,143,854 | +10.82(+3.62%) |
Jan 09, 2023 | 293.20 | 304.41 | 289.48 | 298.66 | 8,290,457 | -30.60(-9.29%) |
Jan 06, 2023 | 329.50 | 334.23 | 326.82 | 329.26 | 2,298,359 | +3.33(+1.02%) |
Jan 05, 2023 | 320.87 | 328.54 | 316.50 | 325.93 | 1,786,706 | +4.95(+1.54%) |
Jan 04, 2023 | 326.56 | 326.75 | 317.03 | 320.98 | 1,675,307 | -2.40(-0.74%) |
Jan 03, 2023 | 326.88 | 327.34 | 319.46 | 323.38 | 1,304,709 | +3.00(+0.94%) |
Dec 30, 2022 | 311.86 | 320.47 | 311.30 | 320.38 | 1,345,685 | +3.56(+1.12%) |
Dec 29, 2022 | 310.21 | 318.31 | 310.04 | 316.82 | 935,713 | +7.86(+2.54%) |
Dec 28, 2022 | 313.99 | 315.81 | 307.63 | 308.96 | 1,457,819 | -6.08(-1.93%) |
Dec 27, 2022 | 312.77 | 318.99 | 309.66 | 315.04 | 1,287,873 | +3.50(+1.12%) |
Dec 23, 2022 | 310.25 | 312.68 | 309.00 | 311.54 | 933,602 | -1.39(-0.44%) |
Dec 22, 2022 | 313.02 | 314.49 | 308.69 | 312.93 | 1,499,332 | -3.81(-1.20%) |
Dec 21, 2022 | 317.91 | 320.43 | 311.56 | 316.74 | 2,324,465 | +9.62(+3.13%) |
Dec 20, 2022 | 315.00 | 315.55 | 306.38 | 307.12 | 2,349,268 | -9.80(-3.09%) |
Dec 19, 2022 | 321.31 | 321.31 | 316.51 | 316.92 | 1,247,298 | -4.32(-1.34%) |
Dec 16, 2022 | 322.07 | 326.50 | 318.19 | 321.24 | 2,170,536 | -3.97(-1.22%) |
Dec 15, 2022 | 327.10 | 331.49 | 325.00 | 325.21 | 2,073,029 | -8.12(-2.44%) |
Dec 14, 2022 | 326.27 | 337.27 | 326.00 | 333.33 | 2,815,579 | +7.06(+2.16%) |
Dec 13, 2022 | 338.00 | 339.81 | 321.50 | 326.27 | 2,617,571 | -1.96(-0.60%) |
Dec 12, 2022 | 325.24 | 328.50 | 319.00 | 328.23 | 4,118,737 | +1.60(+0.49%) |
Dec 09, 2022 | 344.13 | 349.00 | 323.15 | 326.63 | 9,306,004 | -47.88(-12.78%) |
Dec 08, 2022 | 374.99 | 377.20 | 368.44 | 374.51 | 3,276,705 | +2.18(+0.59%) |
Dec 07, 2022 | 371.23 | 377.01 | 369.98 | 372.33 | 1,381,230 | +2.33(+0.63%) |
Dec 06, 2022 | 380.60 | 382.08 | 366.39 | 370.00 | 1,198,838 | -11.13(-2.92%) |
Dec 05, 2022 | 384.14 | 384.14 | 374.76 | 381.13 | 1,698,090 | -4.86(-1.26%) |
Dec 02, 2022 | 375.51 | 386.70 | 375.20 | 385.99 | 1,180,775 | +4.17(+1.09%) |
Dec 01, 2022 | 380.31 | 386.45 | 377.89 | 381.82 | 1,235,168 | +1.51(+0.40%) |
Nov 30, 2022 | 364.57 | 380.87 | 362.65 | 380.31 | 2,269,436 | +16.99(+4.68%) |
Nov 29, 2022 | 363.39 | 368.09 | 361.43 | 363.32 | 932,032 | +0.04(+0.01%) |
Nov 28, 2022 | 361.76 | 368.14 | 361.33 | 363.28 | 1,099,681 | +2.12(+0.59%) |
Nov 25, 2022 | 359.45 | 362.28 | 358.76 | 361.16 | 523,430 | +0.63(+0.17%) |
Nov 23, 2022 | 355.38 | 362.11 | 353.08 | 360.53 | 824,288 | +4.89(+1.37%) |
Nov 22, 2022 | 351.79 | 355.87 | 346.66 | 355.64 | 901,789 | +6.26(+1.79%) |
Nov 21, 2022 | 344.29 | 351.31 | 340.50 | 349.38 | 1,042,090 | +1.53(+0.44%) |
Nov 18, 2022 | 358.12 | 360.00 | 344.30 | 347.85 | 1,202,128 | -6.42(-1.81%) |
Nov 17, 2022 | 349.74 | 355.13 | 347.59 | 354.27 | 806,392 | -1.49(-0.42%) |
Nov 16, 2022 | 351.65 | 357.42 | 345.77 | 355.76 | 1,345,402 | -3.80(-1.06%) |
Nov 15, 2022 | 364.91 | 368.54 | 357.35 | 359.56 | 1,322,908 | +6.82(+1.93%) |
Nov 14, 2022 | 354.46 | 360.66 | 351.06 | 352.74 | 1,258,750 | -6.96(-1.93%) |
Nov 11, 2022 | 353.43 | 370.46 | 353.00 | 359.70 | 2,338,051 | +5.85(+1.65%) |
Nov 10, 2022 | 338.83 | 354.64 | 338.75 | 353.85 | 2,211,914 | +32.64(+10.16%) |
Nov 09, 2022 | 328.26 | 334.82 | 320.15 | 321.21 | 1,370,014 | -7.29(-2.22%) |
Nov 08, 2022 | 326.08 | 334.54 | 323.57 | 328.50 | 1,044,286 | +4.25(+1.31%) |
Nov 07, 2022 | 330.42 | 330.42 | 317.60 | 324.25 | 929,439 | -1.32(-0.41%) |
Nov 04, 2022 | 327.53 | 330.88 | 317.39 | 325.57 | 992,419 | +7.47(+2.35%) |
Nov 03, 2022 | 315.18 | 322.83 | 310.52 | 318.10 | 873,593 | +2.04(+0.65%) |
Nov 02, 2022 | 328.91 | 331.11 | 315.81 | 316.06 | 1,327,041 | -14.30(-4.33%) |