Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 345.68 | 352.18 | 343.46 | 352.08 | 2,401,645 | +8.04(+2.34%) |
Jan 30, 2023 | 340.03 | 348.73 | 339.17 | 344.04 | 3,308,726 | +3.62(+1.06%) |
Jan 27, 2023 | 338.74 | 342.63 | 338.62 | 340.42 | 2,522,328 | -1.22(-0.36%) |
Jan 26, 2023 | 338.53 | 341.67 | 336.40 | 341.64 | 1,991,739 | +5.14(+1.53%) |
Jan 25, 2023 | 331.81 | 336.82 | 330.99 | 336.50 | 2,062,013 | +1.25(+0.37%) |
Jan 24, 2023 | 327.24 | 337.15 | 327.24 | 335.25 | 2,463,312 | -0.78(-0.23%) |
Jan 23, 2023 | 328.84 | 336.44 | 323.54 | 336.03 | 5,105,941 | +7.03(+2.14%) |
Jan 20, 2023 | 336.74 | 339.03 | 325.51 | 329.01 | 11,686,079 | -8.58(-2.54%) |
Jan 19, 2023 | 333.04 | 338.94 | 332.55 | 337.58 | 3,221,353 | +1.60(+0.48%) |
Jan 18, 2023 | 335.24 | 341.47 | 334.74 | 335.99 | 5,799,834 | -0.80(-0.24%) |
Jan 17, 2023 | 351.11 | 353.02 | 331.09 | 336.78 | 15,003,382 | -23.18(-6.44%) |
Jan 13, 2023 | 349.84 | 360.30 | 348.75 | 359.96 | 3,610,790 | +3.91(+1.10%) |
Jan 12, 2023 | 352.49 | 356.21 | 348.96 | 356.05 | 2,184,394 | +5.25(+1.50%) |
Jan 11, 2023 | 345.40 | 351.78 | 342.84 | 350.80 | 2,209,266 | +6.85(+1.99%) |
Jan 10, 2023 | 339.40 | 344.08 | 337.34 | 343.94 | 1,672,855 | +4.20(+1.24%) |
Jan 09, 2023 | 338.67 | 343.12 | 336.38 | 339.75 | 2,066,556 | +4.74(+1.41%) |
Jan 06, 2023 | 334.26 | 335.90 | 328.15 | 335.01 | 3,218,647 | +4.16(+1.26%) |
Jan 05, 2023 | 331.33 | 332.18 | 327.37 | 330.86 | 1,452,370 | -3.79(-1.13%) |
Jan 04, 2023 | 334.96 | 337.16 | 332.12 | 334.65 | 1,953,619 | +1.42(+0.43%) |
Jan 03, 2023 | 332.53 | 335.51 | 329.94 | 333.22 | 1,651,689 | +2.73(+0.83%) |
Dec 30, 2022 | 328.91 | 330.79 | 326.66 | 330.49 | 1,071,780 | -0.05(-0.01%) |
Dec 29, 2022 | 329.58 | 331.70 | 328.43 | 330.54 | 1,322,838 | +2.46(+0.75%) |
Dec 28, 2022 | 327.72 | 329.98 | 326.56 | 328.07 | 1,160,758 | -1.06(-0.32%) |
Dec 27, 2022 | 333.50 | 334.69 | 328.96 | 329.13 | 1,075,345 | -3.41(-1.02%) |
Dec 23, 2022 | 331.89 | 334.70 | 330.23 | 332.54 | 1,103,486 | -0.07(-0.02%) |
Dec 22, 2022 | 334.13 | 334.98 | 327.12 | 332.61 | 1,588,528 | -4.41(-1.31%) |
Dec 21, 2022 | 335.19 | 337.71 | 333.87 | 337.01 | 1,998,058 | +5.46(+1.65%) |
Dec 20, 2022 | 333.00 | 334.38 | 330.60 | 331.56 | 1,686,074 | -0.12(-0.03%) |
Dec 19, 2022 | 333.27 | 335.32 | 329.77 | 331.67 | 1,710,340 | -1.68(-0.50%) |
Dec 16, 2022 | 332.12 | 334.72 | 330.51 | 333.35 | 5,204,295 | -3.35(-0.99%) |
Dec 15, 2022 | 341.17 | 342.74 | 334.88 | 336.70 | 3,287,125 | -10.15(-2.93%) |
Dec 14, 2022 | 353.23 | 354.98 | 345.96 | 346.85 | 2,617,320 | -8.00(-2.25%) |
Dec 13, 2022 | 360.57 | 364.35 | 351.79 | 354.85 | 3,183,498 | +5.30(+1.52%) |
Dec 12, 2022 | 345.11 | 350.35 | 342.96 | 349.55 | 1,816,997 | +3.89(+1.12%) |
Dec 09, 2022 | 343.32 | 348.06 | 342.84 | 345.66 | 1,650,783 | +1.02(+0.30%) |
Dec 08, 2022 | 348.44 | 348.98 | 342.69 | 344.64 | 2,086,098 | -1.77(-0.51%) |
Dec 07, 2022 | 348.88 | 351.59 | 344.70 | 346.41 | 2,208,947 | -2.88(-0.82%) |
Dec 06, 2022 | 355.61 | 356.47 | 346.80 | 349.29 | 3,201,157 | -8.31(-2.32%) |
Dec 05, 2022 | 364.34 | 364.65 | 355.45 | 357.59 | 2,420,155 | -8.70(-2.38%) |
Dec 02, 2022 | 367.20 | 368.16 | 364.19 | 366.29 | 2,007,908 | -3.11(-0.84%) |
Dec 01, 2022 | 371.99 | 371.99 | 366.17 | 369.40 | 1,772,845 | -2.25(-0.61%) |
Nov 30, 2022 | 368.14 | 371.65 | 361.02 | 371.65 | 3,078,357 | +4.75(+1.30%) |
Nov 29, 2022 | 364.43 | 368.07 | 362.64 | 366.90 | 1,826,570 | +1.29(+0.35%) |
Nov 28, 2022 | 368.54 | 371.37 | 364.20 | 365.61 | 2,334,496 | -6.22(-1.67%) |
Nov 25, 2022 | 368.86 | 372.38 | 368.31 | 371.82 | 1,296,341 | +2.50(+0.68%) |
Nov 23, 2022 | 367.08 | 371.19 | 366.61 | 369.33 | 1,951,242 | +2.28(+0.62%) |
Nov 22, 2022 | 364.69 | 368.92 | 364.69 | 367.05 | 2,111,907 | +3.50(+0.96%) |
Nov 21, 2022 | 362.30 | 364.09 | 358.97 | 363.55 | 1,963,478 | +0.97(+0.27%) |
Nov 18, 2022 | 364.58 | 366.06 | 360.86 | 362.59 | 2,494,000 | -0.55(-0.15%) |
Nov 17, 2022 | 360.63 | 365.00 | 358.58 | 363.14 | 2,404,038 | -2.44(-0.67%) |
Nov 16, 2022 | 366.42 | 368.51 | 363.36 | 365.58 | 2,408,010 | -0.53(-0.14%) |
Nov 15, 2022 | 369.07 | 372.51 | 363.97 | 366.11 | 3,337,410 | +0.50(+0.14%) |
Nov 14, 2022 | 367.18 | 370.33 | 363.83 | 365.61 | 2,728,649 | -2.69(-0.73%) |
Nov 11, 2022 | 363.35 | 370.05 | 362.16 | 368.30 | 3,565,258 | +6.56(+1.81%) |
Nov 10, 2022 | 353.79 | 363.76 | 353.55 | 361.74 | 3,962,617 | +15.60(+4.51%) |
Nov 09, 2022 | 347.05 | 351.06 | 345.07 | 346.14 | 3,184,572 | -1.93(-0.56%) |
Nov 08, 2022 | 346.43 | 351.10 | 345.62 | 348.07 | 3,660,502 | +1.40(+0.40%) |
Nov 07, 2022 | 344.24 | 347.06 | 342.81 | 346.68 | 2,641,135 | +4.45(+1.30%) |
Nov 04, 2022 | 338.49 | 342.68 | 335.84 | 342.23 | 3,318,041 | +8.64(+2.59%) |
Nov 03, 2022 | 332.28 | 335.31 | 327.58 | 333.59 | 2,630,615 | -0.88(-0.26%) |
Nov 02, 2022 | 332.39 | 341.78 | 331.55 | 334.46 | 3,371,689 | +1.16(+0.35%) |