Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 560.32 | 568.74 | 556.16 | 568.45 | 1,805,748 | +6.02(+1.07%) |
Jan 30, 2023 | 565.89 | 568.98 | 558.91 | 562.42 | 1,225,518 | -9.31(-1.63%) |
Jan 27, 2023 | 573.00 | 575.60 | 566.31 | 571.73 | 1,113,767 | -3.73(-0.65%) |
Jan 26, 2023 | 574.13 | 576.61 | 565.43 | 575.46 | 1,214,787 | +2.04(+0.36%) |
Jan 25, 2023 | 569.26 | 574.12 | 565.05 | 573.42 | 1,242,376 | -5.38(-0.93%) |
Jan 24, 2023 | 607.84 | 607.84 | 574.87 | 578.80 | 2,112,002 | -24.02(-3.98%) |
Jan 23, 2023 | 591.25 | 607.21 | 588.05 | 602.82 | 2,314,840 | +11.12(+1.88%) |
Jan 20, 2023 | 585.06 | 593.38 | 583.01 | 591.70 | 2,402,610 | +9.77(+1.68%) |
Jan 19, 2023 | 573.13 | 585.22 | 571.80 | 581.93 | 1,641,471 | +3.80(+0.66%) |
Jan 18, 2023 | 589.18 | 594.88 | 576.84 | 578.13 | 1,755,527 | -7.78(-1.33%) |
Jan 17, 2023 | 583.07 | 589.35 | 579.81 | 585.92 | 2,093,246 | +4.01(+0.69%) |
Jan 13, 2023 | 576.74 | 582.93 | 570.58 | 581.91 | 2,047,256 | +2.29(+0.40%) |
Jan 12, 2023 | 580.05 | 584.59 | 574.95 | 579.62 | 1,640,618 | -1.02(-0.18%) |
Jan 11, 2023 | 569.23 | 582.97 | 566.16 | 580.63 | 2,019,178 | +14.48(+2.56%) |
Jan 10, 2023 | 545.66 | 570.73 | 545.63 | 566.15 | 2,109,803 | +21.87(+4.02%) |
Jan 09, 2023 | 536.96 | 551.12 | 535.24 | 544.29 | 1,877,396 | +11.05(+2.07%) |
Jan 06, 2023 | 553.92 | 553.92 | 521.05 | 533.23 | 2,947,933 | -21.87(-3.94%) |
Jan 05, 2023 | 553.95 | 562.46 | 550.48 | 555.10 | 2,227,394 | -4.96(-0.89%) |
Jan 04, 2023 | 557.45 | 565.93 | 553.13 | 560.06 | 1,942,555 | +8.71(+1.58%) |
Jan 03, 2023 | 551.46 | 554.26 | 545.16 | 551.35 | 1,791,714 | +2.48(+0.45%) |
Dec 30, 2022 | 550.97 | 553.17 | 543.45 | 548.87 | 688,325 | -6.30(-1.13%) |
Dec 29, 2022 | 546.80 | 559.71 | 544.34 | 555.17 | 1,030,847 | +13.55(+2.50%) |
Dec 28, 2022 | 545.57 | 551.20 | 541.28 | 541.61 | 829,555 | -2.02(-0.37%) |
Dec 27, 2022 | 538.89 | 547.03 | 535.05 | 543.64 | 1,116,916 | +4.75(+0.88%) |
Dec 23, 2022 | 536.20 | 541.29 | 533.56 | 538.89 | 623,483 | +1.53(+0.29%) |
Dec 22, 2022 | 532.95 | 537.56 | 525.97 | 537.36 | 1,107,039 | -0.75(-0.14%) |
Dec 21, 2022 | 529.70 | 539.27 | 527.73 | 538.11 | 1,212,404 | +11.35(+2.16%) |
Dec 20, 2022 | 528.06 | 529.18 | 518.29 | 526.75 | 991,879 | -1.66(-0.31%) |
Dec 19, 2022 | 532.09 | 533.17 | 525.53 | 528.42 | 1,055,955 | -6.25(-1.17%) |
Dec 16, 2022 | 547.59 | 549.01 | 529.80 | 534.67 | 2,344,133 | -17.29(-3.13%) |
Dec 15, 2022 | 559.53 | 559.78 | 549.11 | 551.96 | 1,375,505 | -13.40(-2.37%) |
Dec 14, 2022 | 567.23 | 574.25 | 561.84 | 565.36 | 2,086,792 | -3.84(-0.67%) |
Dec 13, 2022 | 574.63 | 582.47 | 564.58 | 569.19 | 1,886,512 | +3.77(+0.67%) |
Dec 12, 2022 | 563.22 | 566.69 | 561.24 | 565.43 | 1,167,440 | +7.34(+1.32%) |
Dec 09, 2022 | 561.84 | 568.39 | 557.18 | 558.09 | 1,161,620 | -7.69(-1.36%) |
Dec 08, 2022 | 557.99 | 566.83 | 554.64 | 565.78 | 1,164,813 | +9.77(+1.76%) |
Dec 07, 2022 | 548.33 | 557.11 | 548.33 | 556.00 | 955,638 | +7.58(+1.38%) |
Dec 06, 2022 | 550.33 | 554.32 | 543.71 | 548.42 | 1,977,260 | -6.65(-1.20%) |
Dec 05, 2022 | 553.73 | 557.51 | 549.84 | 555.08 | 1,831,063 | -5.77(-1.03%) |
Dec 02, 2022 | 551.42 | 562.64 | 548.17 | 560.85 | 1,018,351 | -1.55(-0.28%) |
Dec 01, 2022 | 565.48 | 567.15 | 552.31 | 562.40 | 1,429,393 | +4.32(+0.77%) |
Nov 30, 2022 | 539.24 | 559.83 | 537.79 | 558.08 | 3,144,308 | +20.39(+3.79%) |
Nov 29, 2022 | 533.41 | 538.32 | 528.55 | 537.68 | 1,200,164 | -0.28(-0.05%) |
Nov 28, 2022 | 541.22 | 547.89 | 536.10 | 537.96 | 1,829,661 | -11.18(-2.04%) |
Nov 25, 2022 | 548.38 | 552.34 | 545.27 | 549.14 | 621,156 | +3.94(+0.72%) |
Nov 23, 2022 | 543.57 | 550.70 | 540.92 | 545.20 | 826,797 | +2.53(+0.47%) |
Nov 22, 2022 | 538.94 | 543.36 | 535.58 | 542.66 | 1,509,382 | +8.44(+1.58%) |
Nov 21, 2022 | 530.74 | 537.93 | 530.50 | 534.23 | 1,334,662 | +1.04(+0.19%) |
Nov 18, 2022 | 539.24 | 541.08 | 527.35 | 533.19 | 1,233,150 | +5.33(+1.01%) |
Nov 17, 2022 | 527.19 | 529.32 | 517.05 | 527.86 | 1,286,760 | -6.10(-1.14%) |
Nov 16, 2022 | 543.91 | 546.08 | 529.19 | 533.96 | 1,138,078 | -10.04(-1.85%) |
Nov 15, 2022 | 541.71 | 550.76 | 538.41 | 544.00 | 1,537,372 | +11.28(+2.12%) |
Nov 14, 2022 | 538.50 | 540.12 | 532.13 | 532.72 | 1,464,014 | -3.90(-0.73%) |
Nov 11, 2022 | 524.84 | 543.37 | 524.60 | 536.62 | 2,431,810 | +18.03(+3.48%) |
Nov 10, 2022 | 505.08 | 518.68 | 504.30 | 518.59 | 1,943,328 | +35.73(+7.40%) |
Nov 09, 2022 | 489.60 | 494.05 | 481.88 | 482.86 | 1,065,100 | -7.43(-1.52%) |
Nov 08, 2022 | 492.37 | 498.81 | 485.93 | 490.29 | 2,010,783 | +0.07(+0.01%) |
Nov 07, 2022 | 497.09 | 498.18 | 487.83 | 490.22 | 1,346,061 | -3.44(-0.70%) |
Nov 04, 2022 | 491.38 | 493.80 | 481.98 | 493.65 | 1,779,060 | +8.58(+1.77%) |
Nov 03, 2022 | 482.26 | 488.95 | 473.95 | 485.08 | 1,477,210 | -4.02(-0.82%) |
Nov 02, 2022 | 514.02 | 488.25 | 489.10 | 1,810,401 | -26.61(-5.16%) |