Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 307.74 | 311.86 | 305.79 | 311.52 | 3,653,394 | +4.19(+1.36%) |
Jan 30, 2023 | 307.60 | 309.51 | 306.81 | 307.33 | 3,474,567 | -1.84(-0.60%) |
Jan 27, 2023 | 309.79 | 311.73 | 308.34 | 309.17 | 3,034,324 | -1.78(-0.57%) |
Jan 26, 2023 | 312.99 | 313.68 | 309.58 | 310.95 | 2,856,587 | -0.95(-0.30%) |
Jan 25, 2023 | 308.33 | 312.55 | 307.71 | 311.90 | 2,300,109 | +0.60(+0.19%) |
Jan 24, 2023 | 309.30 | 312.83 | 307.50 | 311.30 | 2,233,947 | +0.88(+0.28%) |
Jan 23, 2023 | 309.63 | 312.73 | 306.85 | 310.42 | 3,086,668 | +0.55(+0.18%) |
Jan 20, 2023 | 305.21 | 310.01 | 304.36 | 309.87 | 3,772,345 | +4.64(+1.52%) |
Jan 19, 2023 | 306.12 | 307.24 | 303.86 | 305.23 | 3,614,612 | -3.07(-1.00%) |
Jan 18, 2023 | 315.00 | 315.54 | 307.75 | 308.30 | 3,406,019 | -6.56(-2.08%) |
Jan 17, 2023 | 318.40 | 318.52 | 314.25 | 314.86 | 3,478,884 | -2.78(-0.88%) |
Jan 13, 2023 | 317.49 | 318.42 | 315.79 | 317.64 | 2,773,652 | -1.29(-0.40%) |
Jan 12, 2023 | 321.15 | 321.32 | 317.72 | 318.93 | 3,070,657 | -1.44(-0.45%) |
Jan 11, 2023 | 318.52 | 320.57 | 316.60 | 320.37 | 3,000,030 | +4.02(+1.27%) |
Jan 10, 2023 | 315.00 | 316.80 | 313.34 | 316.35 | 3,049,117 | +0.82(+0.26%) |
Jan 09, 2023 | 319.02 | 320.50 | 314.75 | 315.53 | 4,397,455 | -3.16(-0.99%) |
Jan 06, 2023 | 315.00 | 320.16 | 313.38 | 318.69 | 3,648,926 | +5.79(+1.85%) |
Jan 05, 2023 | 313.57 | 314.23 | 310.00 | 312.90 | 3,416,380 | -1.65(-0.52%) |
Jan 04, 2023 | 312.00 | 316.89 | 311.25 | 314.55 | 5,121,387 | +4.64(+1.50%) |
Jan 03, 2023 | 310.07 | 312.38 | 307.38 | 309.91 | 3,549,949 | +1.01(+0.33%) |
Dec 30, 2022 | 306.95 | 309.04 | 305.62 | 308.90 | 3,298,868 | -0.16(-0.05%) |
Dec 29, 2022 | 305.94 | 309.38 | 305.24 | 309.06 | 2,846,266 | +5.63(+1.86%) |
Dec 28, 2022 | 304.77 | 307.46 | 303.26 | 303.43 | 2,628,515 | -2.12(-0.69%) |
Dec 27, 2022 | 306.45 | 308.57 | 304.65 | 305.55 | 2,732,434 | -0.94(-0.31%) |
Dec 23, 2022 | 302.88 | 306.57 | 300.93 | 306.49 | 2,460,858 | +3.80(+1.26%) |
Dec 22, 2022 | 306.10 | 306.50 | 297.64 | 302.69 | 3,560,123 | -5.13(-1.67%) |
Dec 21, 2022 | 304.38 | 308.54 | 304.16 | 307.82 | 3,264,570 | +5.82(+1.93%) |
Dec 20, 2022 | 300.09 | 304.19 | 297.00 | 302.00 | 3,090,654 | +1.97(+0.66%) |
Dec 19, 2022 | 300.51 | 301.48 | 297.15 | 300.03 | 3,842,466 | +0.03(+0.01%) |
Dec 16, 2022 | 299.05 | 302.47 | 297.76 | 300.00 | 8,308,404 | -1.91(-0.63%) |
Dec 15, 2022 | 306.43 | 306.96 | 299.44 | 301.91 | 5,122,081 | -7.38(-2.39%) |
Dec 14, 2022 | 312.74 | 316.36 | 308.40 | 309.29 | 4,056,894 | -3.04(-0.97%) |
Dec 13, 2022 | 318.40 | 318.91 | 310.82 | 312.33 | 5,044,581 | +0.88(+0.28%) |
Dec 12, 2022 | 307.55 | 311.91 | 305.46 | 311.45 | 4,366,663 | +5.06(+1.65%) |
Dec 09, 2022 | 305.32 | 308.34 | 304.71 | 306.39 | 3,327,112 | +0.40(+0.13%) |
Dec 08, 2022 | 306.00 | 307.49 | 305.09 | 305.99 | 2,351,658 | +0.17(+0.06%) |
Dec 07, 2022 | 307.07 | 309.38 | 304.92 | 305.82 | 4,131,169 | -1.96(-0.64%) |
Dec 06, 2022 | 309.95 | 310.29 | 306.35 | 307.78 | 3,877,406 | -2.79(-0.90%) |
Dec 05, 2022 | 315.22 | 315.66 | 308.73 | 310.57 | 3,835,838 | -5.58(-1.76%) |
Dec 02, 2022 | 313.49 | 316.38 | 312.75 | 316.15 | 3,026,517 | +0.31(+0.10%) |
Dec 01, 2022 | 319.00 | 319.56 | 313.30 | 315.84 | 4,351,577 | -2.76(-0.87%) |
Nov 30, 2022 | 315.13 | 318.60 | 308.70 | 318.60 | 7,919,687 | +3.47(+1.10%) |
Nov 29, 2022 | 311.89 | 315.29 | 311.35 | 315.13 | 3,740,231 | +1.86(+0.59%) |
Nov 28, 2022 | 316.25 | 317.64 | 312.33 | 313.27 | 4,230,789 | -4.16(-1.31%) |
Nov 25, 2022 | 317.52 | 319.12 | 316.18 | 317.43 | 1,844,916 | +1.25(+0.40%) |
Nov 23, 2022 | 315.38 | 316.43 | 314.07 | 316.18 | 2,685,619 | +0.42(+0.13%) |
Nov 22, 2022 | 313.00 | 316.56 | 312.05 | 315.76 | 3,172,296 | +4.56(+1.47%) |
Nov 21, 2022 | 310.81 | 312.90 | 308.58 | 311.20 | 2,862,045 | +0.44(+0.14%) |
Nov 18, 2022 | 310.55 | 311.20 | 308.62 | 310.76 | 3,397,247 | +3.32(+1.08%) |
Nov 17, 2022 | 305.70 | 307.62 | 304.15 | 307.44 | 3,062,383 | -1.32(-0.43%) |
Nov 16, 2022 | 310.93 | 311.55 | 306.74 | 308.76 | 2,970,560 | -1.22(-0.39%) |
Nov 15, 2022 | 313.67 | 313.89 | 307.18 | 309.98 | 4,372,426 | +1.07(+0.35%) |
Nov 14, 2022 | 310.00 | 311.84 | 308.84 | 308.91 | 4,637,679 | -0.81(-0.26%) |
Nov 11, 2022 | 305.56 | 311.33 | 302.60 | 309.72 | 6,572,904 | +6.52(+2.15%) |
Nov 10, 2022 | 297.11 | 303.50 | 294.54 | 303.20 | 5,693,273 | +14.55(+5.04%) |
Nov 09, 2022 | 291.98 | 292.40 | 288.06 | 288.65 | 2,759,345 | -3.96(-1.35%) |
Nov 08, 2022 | 291.11 | 294.74 | 289.01 | 292.61 | 3,562,223 | +2.42(+0.83%) |
Nov 07, 2022 | 290.92 | 292.10 | 288.65 | 290.19 | 3,522,413 | +2.72(+0.95%) |
Nov 04, 2022 | 286.77 | 289.20 | 282.38 | 287.47 | 3,926,859 | +3.62(+1.28%) |
Nov 03, 2022 | 286.02 | 287.47 | 283.46 | 283.85 | 3,125,358 | -5.61(-1.94%) |
Nov 02, 2022 | 293.04 | 289.42 | 289.46 | 4,273,143 | -4.67(-1.59%) |