Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 490.52 | 507.84 | 489.24 | 506.55 | 2,289,235 | +26.52(+5.52%) |
Jan 30, 2023 | 480.37 | 490.83 | 479.50 | 480.03 | 1,578,462 | +3.19(+0.67%) |
Jan 27, 2023 | 492.99 | 493.29 | 475.43 | 476.84 | 1,401,988 | -17.49(-3.54%) |
Jan 26, 2023 | 497.80 | 500.18 | 493.31 | 494.33 | 830,300 | -2.83(-0.57%) |
Jan 25, 2023 | 491.11 | 507.34 | 491.11 | 497.17 | 860,718 | +1.85(+0.37%) |
Jan 24, 2023 | 491.48 | 497.40 | 486.25 | 495.31 | 731,064 | +5.74(+1.17%) |
Jan 23, 2023 | 493.35 | 495.77 | 488.27 | 489.57 | 814,733 | -2.72(-0.55%) |
Jan 20, 2023 | 486.71 | 492.40 | 485.44 | 492.30 | 1,901,806 | +5.52(+1.13%) |
Jan 19, 2023 | 482.65 | 491.85 | 481.88 | 486.77 | 681,922 | +6.90(+1.44%) |
Jan 18, 2023 | 486.43 | 488.80 | 479.21 | 479.87 | 853,688 | -5.65(-1.16%) |
Jan 17, 2023 | 488.56 | 489.58 | 484.44 | 485.52 | 824,936 | -0.89(-0.18%) |
Jan 13, 2023 | 489.31 | 499.76 | 484.45 | 486.42 | 1,293,449 | -2.90(-0.59%) |
Jan 12, 2023 | 487.53 | 490.85 | 477.71 | 489.31 | 1,103,139 | +1.28(+0.26%) |
Jan 11, 2023 | 477.43 | 488.15 | 475.70 | 488.04 | 951,519 | +11.30(+2.37%) |
Jan 10, 2023 | 479.51 | 480.91 | 473.59 | 476.74 | 1,014,149 | -0.12(-0.02%) |
Jan 09, 2023 | 490.58 | 494.81 | 474.98 | 476.86 | 1,075,109 | -10.72(-2.20%) |
Jan 06, 2023 | 485.30 | 489.68 | 483.12 | 487.58 | 987,519 | +4.48(+0.93%) |
Jan 05, 2023 | 487.25 | 488.40 | 478.84 | 483.11 | 1,286,725 | -4.06(-0.83%) |
Jan 04, 2023 | 495.10 | 496.47 | 479.87 | 487.17 | 1,145,901 | -8.29(-1.67%) |
Jan 03, 2023 | 503.12 | 505.87 | 484.74 | 495.45 | 1,100,551 | -11.58(-2.28%) |
Dec 30, 2022 | 508.07 | 508.32 | 502.00 | 507.04 | 402,612 | -1.00(-0.20%) |
Dec 29, 2022 | 512.01 | 512.03 | 506.89 | 508.04 | 306,019 | -1.31(-0.26%) |
Dec 28, 2022 | 511.09 | 514.74 | 508.45 | 509.34 | 610,583 | +0.92(+0.18%) |
Dec 27, 2022 | 509.71 | 513.98 | 506.97 | 508.43 | 428,289 | +0.42(+0.08%) |
Dec 23, 2022 | 504.55 | 510.03 | 503.68 | 508.01 | 362,137 | +1.51(+0.30%) |
Dec 22, 2022 | 502.02 | 506.77 | 499.20 | 506.50 | 669,484 | +4.27(+0.85%) |
Dec 21, 2022 | 499.15 | 502.23 | 493.88 | 502.23 | 664,534 | +6.32(+1.27%) |
Dec 20, 2022 | 498.80 | 502.13 | 494.51 | 495.91 | 644,894 | -3.08(-0.62%) |
Dec 19, 2022 | 497.92 | 501.45 | 494.70 | 499.00 | 834,529 | +1.30(+0.26%) |
Dec 16, 2022 | 500.54 | 500.89 | 489.12 | 497.70 | 1,940,801 | -4.85(-0.97%) |
Dec 15, 2022 | 511.74 | 511.74 | 496.49 | 502.55 | 1,504,560 | -12.92(-2.51%) |
Dec 14, 2022 | 519.96 | 520.20 | 510.92 | 515.47 | 1,080,648 | -1.53(-0.30%) |
Dec 13, 2022 | 531.60 | 531.60 | 514.16 | 517.00 | 1,677,766 | -6.85(-1.31%) |
Dec 12, 2022 | 528.49 | 530.75 | 519.30 | 523.85 | 1,561,969 | -3.39(-0.64%) |
Dec 09, 2022 | 539.79 | 540.53 | 526.83 | 527.24 | 1,081,467 | -13.78(-2.55%) |
Dec 08, 2022 | 542.27 | 547.28 | 539.85 | 541.02 | 636,236 | -1.80(-0.33%) |
Dec 07, 2022 | 540.14 | 546.21 | 539.46 | 542.82 | 726,851 | +2.80(+0.52%) |
Dec 06, 2022 | 540.21 | 544.86 | 533.25 | 540.02 | 908,718 | -1.06(-0.20%) |
Dec 05, 2022 | 535.05 | 544.24 | 533.97 | 541.08 | 554,998 | +0.63(+0.12%) |
Dec 02, 2022 | 540.30 | 544.34 | 537.49 | 540.45 | 523,013 | -1.57(-0.29%) |
Dec 01, 2022 | 545.74 | 551.58 | 538.18 | 542.02 | 1,265,789 | -1.51(-0.28%) |
Nov 30, 2022 | 525.81 | 543.94 | 522.46 | 543.53 | 2,188,008 | +16.57(+3.14%) |
Nov 29, 2022 | 524.94 | 528.86 | 523.36 | 526.97 | 929,728 | -1.14(-0.22%) |
Nov 28, 2022 | 532.07 | 535.49 | 527.46 | 528.10 | 774,995 | -6.58(-1.23%) |
Nov 25, 2022 | 535.48 | 538.99 | 532.40 | 534.69 | 343,378 | +2.62(+0.49%) |
Nov 23, 2022 | 525.88 | 532.55 | 523.97 | 532.07 | 849,316 | +7.41(+1.41%) |
Nov 22, 2022 | 524.46 | 526.48 | 522.45 | 524.65 | 827,160 | +5.55(+1.07%) |
Nov 21, 2022 | 521.93 | 524.57 | 514.54 | 519.10 | 1,032,190 | -4.66(-0.89%) |
Nov 18, 2022 | 521.29 | 528.19 | 518.74 | 523.76 | 964,207 | +9.53(+1.85%) |
Nov 17, 2022 | 510.99 | 523.08 | 510.77 | 514.24 | 974,531 | +2.63(+0.51%) |
Nov 16, 2022 | 512.38 | 515.99 | 505.08 | 511.61 | 1,052,556 | +4.65(+0.92%) |
Nov 15, 2022 | 523.00 | 526.22 | 504.80 | 506.96 | 1,965,656 | -16.90(-3.23%) |
Nov 14, 2022 | 524.68 | 528.34 | 519.43 | 523.86 | 1,046,728 | +1.45(+0.28%) |
Nov 11, 2022 | 550.22 | 551.89 | 511.01 | 522.41 | 2,218,826 | -29.43(-5.33%) |
Nov 10, 2022 | 558.06 | 558.06 | 537.35 | 551.84 | 1,164,360 | +4.77(+0.87%) |
Nov 09, 2022 | 552.48 | 555.65 | 546.08 | 547.06 | 851,898 | -4.22(-0.77%) |
Nov 08, 2022 | 549.29 | 554.50 | 544.94 | 551.28 | 786,104 | +2.78(+0.51%) |
Nov 07, 2022 | 545.99 | 550.97 | 541.75 | 548.50 | 1,403,099 | +2.85(+0.52%) |
Nov 04, 2022 | 559.69 | 563.86 | 539.87 | 545.66 | 1,537,314 | -10.82(-1.94%) |
Nov 03, 2022 | 556.01 | 564.69 | 554.32 | 556.48 | 1,584,680 | +3.38(+0.61%) |
Nov 02, 2022 | 545.77 | 562.69 | 544.62 | 553.10 | 1,509,269 | +5.03(+0.92%) |