Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 443.81 | 444.96 | 440.67 | 444.75 | 2,147,388 | +2.56(+0.58%) |
Jan 30, 2023 | 443.54 | 448.05 | 441.52 | 442.18 | 1,710,103 | +0.95(+0.22%) |
Jan 27, 2023 | 442.44 | 448.03 | 439.17 | 441.23 | 1,653,897 | -0.20(-0.05%) |
Jan 26, 2023 | 437.15 | 445.23 | 434.73 | 441.44 | 2,259,222 | +5.42(+1.24%) |
Jan 25, 2023 | 430.10 | 437.60 | 427.06 | 436.01 | 2,450,114 | +4.73(+1.10%) |
Jan 24, 2023 | 424.50 | 432.94 | 420.20 | 431.28 | 2,982,101 | +7.63(+1.80%) |
Jan 23, 2023 | 425.40 | 428.98 | 423.24 | 423.64 | 1,810,914 | -1.92(-0.45%) |
Jan 20, 2023 | 423.70 | 425.63 | 420.13 | 425.57 | 1,468,659 | +3.81(+0.90%) |
Jan 19, 2023 | 425.07 | 428.10 | 421.49 | 421.75 | 1,531,375 | -1.88(-0.44%) |
Jan 18, 2023 | 429.29 | 430.32 | 423.04 | 423.64 | 1,713,205 | -5.65(-1.32%) |
Jan 17, 2023 | 432.31 | 435.38 | 428.82 | 429.29 | 1,826,074 | -2.56(-0.59%) |
Jan 13, 2023 | 428.66 | 435.58 | 426.97 | 431.85 | 2,300,716 | -11.43(-2.58%) |
Jan 12, 2023 | 444.49 | 447.26 | 440.84 | 443.29 | 975,624 | -1.21(-0.27%) |
Jan 11, 2023 | 444.85 | 446.95 | 442.62 | 444.50 | 1,099,985 | +0.68(+0.15%) |
Jan 10, 2023 | 443.71 | 446.87 | 438.64 | 443.82 | 1,045,207 | +3.17(+0.72%) |
Jan 09, 2023 | 449.10 | 451.98 | 437.11 | 440.65 | 2,475,290 | -13.68(-3.01%) |
Jan 06, 2023 | 460.82 | 468.50 | 447.15 | 454.33 | 2,051,420 | -3.68(-0.80%) |
Jan 05, 2023 | 456.68 | 459.03 | 451.12 | 458.00 | 1,260,439 | +0.55(+0.12%) |
Jan 04, 2023 | 454.34 | 460.53 | 450.55 | 457.46 | 1,449,247 | -0.99(-0.22%) |
Jan 03, 2023 | 464.07 | 464.90 | 455.07 | 458.45 | 1,726,155 | -8.60(-1.84%) |
Dec 30, 2022 | 468.50 | 470.24 | 462.00 | 467.05 | 947,920 | -0.54(-0.11%) |
Dec 29, 2022 | 464.66 | 470.01 | 463.99 | 467.59 | 796,157 | +3.68(+0.79%) |
Dec 28, 2022 | 466.72 | 469.41 | 463.60 | 463.91 | 843,991 | -2.19(-0.47%) |
Dec 27, 2022 | 465.62 | 469.69 | 464.18 | 466.10 | 821,779 | +2.12(+0.46%) |
Dec 23, 2022 | 460.34 | 464.83 | 459.24 | 463.98 | 689,188 | +3.83(+0.83%) |
Dec 22, 2022 | 467.06 | 467.37 | 455.01 | 460.15 | 1,584,043 | -8.02(-1.71%) |
Dec 21, 2022 | 468.38 | 470.97 | 466.28 | 468.16 | 1,029,029 | +1.44(+0.31%) |
Dec 20, 2022 | 463.58 | 471.81 | 462.56 | 466.72 | 1,056,559 | +4.19(+0.90%) |
Dec 19, 2022 | 462.53 | 468.48 | 460.75 | 462.54 | 968,379 | +0.00(+0.00%) |
Dec 16, 2022 | 456.62 | 463.32 | 454.74 | 462.54 | 2,698,703 | +2.88(+0.63%) |
Dec 15, 2022 | 461.78 | 465.71 | 456.13 | 459.66 | 1,111,763 | -6.14(-1.32%) |
Dec 14, 2022 | 461.96 | 468.76 | 460.95 | 465.80 | 1,126,948 | +4.77(+1.04%) |
Dec 13, 2022 | 470.42 | 470.77 | 459.54 | 461.03 | 1,802,953 | -5.86(-1.25%) |
Dec 12, 2022 | 465.57 | 467.70 | 463.22 | 466.89 | 1,175,865 | +2.63(+0.57%) |
Dec 09, 2022 | 466.23 | 470.76 | 463.90 | 464.25 | 892,161 | -1.73(-0.37%) |
Dec 08, 2022 | 465.87 | 469.28 | 462.31 | 465.98 | 793,879 | +4.01(+0.87%) |
Dec 07, 2022 | 464.95 | 469.69 | 461.27 | 461.97 | 1,041,403 | -2.69(-0.58%) |
Dec 06, 2022 | 471.69 | 471.69 | 462.93 | 464.66 | 1,121,362 | -6.40(-1.36%) |
Dec 05, 2022 | 471.25 | 475.20 | 468.81 | 471.06 | 1,413,403 | -5.34(-1.12%) |
Dec 02, 2022 | 462.56 | 479.01 | 462.56 | 476.40 | 1,817,076 | +12.04(+2.59%) |
Dec 01, 2022 | 467.08 | 468.50 | 461.46 | 464.36 | 951,615 | -1.44(-0.31%) |
Nov 30, 2022 | 460.82 | 466.53 | 458.64 | 465.80 | 1,530,266 | +3.93(+0.85%) |
Nov 29, 2022 | 460.92 | 462.82 | 459.62 | 461.87 | 841,000 | +0.85(+0.18%) |
Nov 28, 2022 | 458.07 | 462.96 | 457.96 | 461.02 | 984,216 | -0.24(-0.05%) |
Nov 25, 2022 | 462.06 | 462.26 | 459.31 | 461.26 | 336,976 | +2.28(+0.50%) |
Nov 23, 2022 | 457.75 | 460.81 | 456.74 | 458.98 | 1,069,518 | +1.50(+0.33%) |
Nov 22, 2022 | 460.80 | 462.03 | 457.27 | 457.49 | 878,235 | -1.37(-0.30%) |
Nov 21, 2022 | 456.52 | 461.74 | 456.44 | 458.86 | 1,813,726 | +3.93(+0.86%) |
Nov 18, 2022 | 451.88 | 458.79 | 451.06 | 454.93 | 2,264,360 | +3.86(+0.86%) |
Nov 17, 2022 | 443.65 | 452.98 | 442.94 | 451.06 | 1,470,018 | +6.23(+1.40%) |
Nov 16, 2022 | 443.88 | 447.71 | 440.40 | 444.83 | 1,071,838 | -0.96(-0.22%) |
Nov 15, 2022 | 444.45 | 453.18 | 437.02 | 445.80 | 3,428,857 | +4.97(+1.13%) |
Nov 14, 2022 | 445.89 | 450.31 | 438.28 | 440.83 | 2,396,697 | -1.74(-0.39%) |
Nov 11, 2022 | 458.67 | 461.62 | 441.37 | 442.56 | 3,209,176 | -25.68(-5.48%) |
Nov 10, 2022 | 465.84 | 468.67 | 457.68 | 468.24 | 1,677,998 | +5.33(+1.15%) |
Nov 09, 2022 | 467.26 | 469.83 | 462.01 | 462.90 | 1,449,267 | -8.53(-1.81%) |
Nov 08, 2022 | 466.44 | 471.95 | 464.49 | 471.43 | 1,279,739 | +5.24(+1.12%) |
Nov 07, 2022 | 460.33 | 467.46 | 458.88 | 466.20 | 989,555 | +6.64(+1.44%) |
Nov 04, 2022 | 462.88 | 464.16 | 450.87 | 459.56 | 1,552,446 | -3.00(-0.65%) |
Nov 03, 2022 | 457.74 | 467.48 | 456.58 | 462.56 | 1,353,173 | +2.63(+0.57%) |
Nov 02, 2022 | 462.29 | 459.39 | 459.93 | 1,354,156 | -3.41(-0.74%) |