Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 368.56 | 378.98 | 368.51 | 378.69 | 374,802 | +8.97(+2.43%) |
Jan 30, 2023 | 368.27 | 371.99 | 364.08 | 369.73 | 649,939 | -2.86(-0.77%) |
Jan 27, 2023 | 357.42 | 373.39 | 355.16 | 372.58 | 477,535 | +14.71(+4.11%) |
Jan 26, 2023 | 360.65 | 363.13 | 353.37 | 357.87 | 213,440 | +0.89(+0.25%) |
Jan 25, 2023 | 353.54 | 358.29 | 350.60 | 356.98 | 328,864 | -0.75(-0.21%) |
Jan 24, 2023 | 350.93 | 360.77 | 349.49 | 357.72 | 447,585 | +4.89(+1.39%) |
Jan 23, 2023 | 346.67 | 353.00 | 343.60 | 352.83 | 275,868 | +6.42(+1.85%) |
Jan 20, 2023 | 340.34 | 346.81 | 337.76 | 346.41 | 341,833 | +7.82(+2.31%) |
Jan 19, 2023 | 349.10 | 351.47 | 337.32 | 338.59 | 576,973 | -14.60(-4.13%) |
Jan 18, 2023 | 352.09 | 360.91 | 351.12 | 353.20 | 940,029 | +5.58(+1.60%) |
Jan 17, 2023 | 340.88 | 349.18 | 340.67 | 347.62 | 459,547 | +4.79(+1.40%) |
Jan 13, 2023 | 336.15 | 345.49 | 335.19 | 342.83 | 314,098 | +2.26(+0.66%) |
Jan 12, 2023 | 340.63 | 341.58 | 334.95 | 340.57 | 488,125 | +3.91(+1.16%) |
Jan 11, 2023 | 328.00 | 337.68 | 326.08 | 336.66 | 613,334 | +17.43(+5.46%) |
Jan 10, 2023 | 312.31 | 319.66 | 310.38 | 319.23 | 356,774 | +7.12(+2.28%) |
Jan 09, 2023 | 309.75 | 322.69 | 309.65 | 312.11 | 495,424 | +2.45(+0.79%) |
Jan 06, 2023 | 298.77 | 309.92 | 293.98 | 309.65 | 523,708 | +12.09(+4.06%) |
Jan 05, 2023 | 296.32 | 299.56 | 291.56 | 297.56 | 338,972 | -1.41(-0.47%) |
Jan 04, 2023 | 300.89 | 300.89 | 294.56 | 298.97 | 369,843 | +3.54(+1.20%) |
Jan 03, 2023 | 299.77 | 304.27 | 291.93 | 295.43 | 374,786 | -1.47(-0.50%) |
Dec 30, 2022 | 297.61 | 299.22 | 293.07 | 296.90 | 254,596 | -4.51(-1.50%) |
Dec 29, 2022 | 294.98 | 303.00 | 294.90 | 301.41 | 273,825 | +10.25(+3.52%) |
Dec 28, 2022 | 300.87 | 303.13 | 290.64 | 291.16 | 200,527 | -9.36(-3.11%) |
Dec 27, 2022 | 300.32 | 302.09 | 296.14 | 300.52 | 210,240 | +0.40(+0.13%) |
Dec 23, 2022 | 299.15 | 301.34 | 297.34 | 300.12 | 211,389 | +0.51(+0.17%) |
Dec 22, 2022 | 301.10 | 301.30 | 290.73 | 299.61 | 337,847 | -6.48(-2.12%) |
Dec 21, 2022 | 300.83 | 306.09 | 300.51 | 306.09 | 364,899 | +7.77(+2.60%) |
Dec 20, 2022 | 300.69 | 300.85 | 294.63 | 298.32 | 333,970 | -4.29(-1.42%) |
Dec 19, 2022 | 308.95 | 310.06 | 302.33 | 302.61 | 387,399 | -4.79(-1.56%) |
Dec 16, 2022 | 309.44 | 310.68 | 303.63 | 307.40 | 974,622 | -6.89(-2.19%) |
Dec 15, 2022 | 318.99 | 323.76 | 305.18 | 314.30 | 600,856 | -14.50(-4.41%) |
Dec 14, 2022 | 327.47 | 336.28 | 326.46 | 328.80 | 619,864 | -0.65(-0.20%) |
Dec 13, 2022 | 341.37 | 343.69 | 326.83 | 329.45 | 413,277 | +4.27(+1.31%) |
Dec 12, 2022 | 324.72 | 328.35 | 323.57 | 325.18 | 552,017 | -0.05(-0.02%) |
Dec 09, 2022 | 319.22 | 326.63 | 319.22 | 325.23 | 536,334 | +1.91(+0.59%) |
Dec 08, 2022 | 316.79 | 324.23 | 313.79 | 323.32 | 616,407 | +8.00(+2.54%) |
Dec 07, 2022 | 311.50 | 320.44 | 310.21 | 315.32 | 262,986 | +3.03(+0.97%) |
Dec 06, 2022 | 315.60 | 316.29 | 307.28 | 312.29 | 365,007 | -2.08(-0.66%) |
Dec 05, 2022 | 318.04 | 318.04 | 310.37 | 314.37 | 452,983 | -10.13(-3.12%) |
Dec 02, 2022 | 327.35 | 327.35 | 319.37 | 324.50 | 478,976 | -7.56(-2.28%) |
Dec 01, 2022 | 328.56 | 332.61 | 323.48 | 332.06 | 435,016 | +8.56(+2.65%) |
Nov 30, 2022 | 312.29 | 324.91 | 308.61 | 323.50 | 845,249 | +8.50(+2.70%) |
Nov 29, 2022 | 309.23 | 315.40 | 308.33 | 315.00 | 319,812 | +5.42(+1.75%) |
Nov 28, 2022 | 320.28 | 323.12 | 309.26 | 309.57 | 332,833 | -13.35(-4.13%) |
Nov 25, 2022 | 327.00 | 328.60 | 321.96 | 322.92 | 233,325 | -3.51(-1.07%) |
Nov 23, 2022 | 321.29 | 329.10 | 319.43 | 326.43 | 411,298 | +5.85(+1.83%) |
Nov 22, 2022 | 317.40 | 321.09 | 314.77 | 320.57 | 274,306 | +6.08(+1.93%) |
Nov 21, 2022 | 314.81 | 317.62 | 312.11 | 314.49 | 294,203 | -1.71(-0.54%) |
Nov 18, 2022 | 317.44 | 318.93 | 309.25 | 316.20 | 493,015 | +2.34(+0.74%) |
Nov 17, 2022 | 323.39 | 323.41 | 304.45 | 313.87 | 675,692 | -17.53(-5.29%) |
Nov 16, 2022 | 333.55 | 338.81 | 326.11 | 331.39 | 430,128 | -8.64(-2.54%) |
Nov 15, 2022 | 344.63 | 346.44 | 337.22 | 340.04 | 479,372 | +5.26(+1.57%) |
Nov 14, 2022 | 343.72 | 346.10 | 333.49 | 334.77 | 615,734 | -10.28(-2.98%) |
Nov 11, 2022 | 333.22 | 353.88 | 332.16 | 345.06 | 783,357 | +11.83(+3.55%) |
Nov 10, 2022 | 310.33 | 337.08 | 310.22 | 333.22 | 1,035,324 | +38.21(+12.95%) |
Nov 09, 2022 | 298.09 | 300.32 | 293.74 | 295.01 | 392,447 | -6.28(-2.08%) |
Nov 08, 2022 | 299.53 | 305.63 | 295.76 | 301.29 | 673,016 | +3.55(+1.19%) |
Nov 07, 2022 | 288.41 | 297.82 | 285.90 | 297.73 | 419,566 | +11.30(+3.94%) |
Nov 04, 2022 | 289.24 | 289.24 | 277.81 | 286.44 | 518,646 | +1.00(+0.35%) |
Nov 03, 2022 | 285.73 | 288.17 | 282.10 | 285.44 | 371,628 | -3.62(-1.25%) |
Nov 02, 2022 | 298.72 | 288.29 | 289.06 | 524,400 | -10.21(-3.41%) |