Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 381.71 | 386.70 | 381.59 | 386.13 | 1,131,604 | +4.72(+1.24%) |
Jan 30, 2023 | 388.88 | 390.27 | 380.86 | 381.41 | 1,469,752 | -11.50(-2.93%) |
Jan 27, 2023 | 398.45 | 403.87 | 388.89 | 392.91 | 2,424,684 | -28.91(-6.85%) |
Jan 26, 2023 | 417.15 | 422.51 | 408.29 | 421.82 | 1,658,947 | +6.04(+1.45%) |
Jan 25, 2023 | 406.07 | 416.20 | 401.81 | 415.78 | 1,296,301 | -0.51(-0.12%) |
Jan 24, 2023 | 412.06 | 419.38 | 410.69 | 416.29 | 865,421 | -2.40(-0.57%) |
Jan 23, 2023 | 401.00 | 421.63 | 401.00 | 418.69 | 1,483,070 | +11.54(+2.83%) |
Jan 20, 2023 | 398.32 | 408.09 | 396.14 | 407.15 | 938,551 | +11.56(+2.92%) |
Jan 19, 2023 | 404.27 | 408.10 | 395.34 | 395.59 | 1,433,030 | -12.75(-3.12%) |
Jan 18, 2023 | 415.38 | 421.35 | 408.06 | 408.34 | 1,203,320 | -0.88(-0.21%) |
Jan 17, 2023 | 410.97 | 413.73 | 407.00 | 409.22 | 1,063,369 | -4.02(-0.97%) |
Jan 13, 2023 | 409.06 | 414.34 | 405.77 | 413.24 | 1,642,016 | +0.95(+0.23%) |
Jan 12, 2023 | 412.37 | 415.86 | 400.89 | 412.29 | 1,530,092 | -0.08(-0.02%) |
Jan 11, 2023 | 406.58 | 412.73 | 404.62 | 412.37 | 1,250,500 | +2.83(+0.69%) |
Jan 10, 2023 | 400.40 | 409.96 | 399.76 | 409.53 | 994,827 | +7.81(+1.94%) |
Jan 09, 2023 | 396.12 | 410.16 | 393.65 | 401.72 | 1,987,539 | +10.57(+2.70%) |
Jan 06, 2023 | 373.84 | 391.31 | 371.58 | 391.16 | 1,446,856 | +23.73(+6.46%) |
Jan 05, 2023 | 368.62 | 374.63 | 367.08 | 367.43 | 940,091 | -6.65(-1.78%) |
Jan 04, 2023 | 376.65 | 378.93 | 368.04 | 374.08 | 1,207,135 | +3.62(+0.98%) |
Jan 03, 2023 | 377.79 | 378.51 | 366.55 | 370.46 | 776,642 | -0.47(-0.13%) |
Dec 30, 2022 | 368.49 | 371.40 | 364.32 | 370.93 | 680,393 | -2.79(-0.75%) |
Dec 29, 2022 | 367.10 | 375.19 | 366.71 | 373.71 | 799,814 | +11.95(+3.30%) |
Dec 28, 2022 | 363.33 | 369.40 | 360.39 | 361.76 | 620,421 | -3.34(-0.91%) |
Dec 27, 2022 | 370.17 | 370.17 | 362.89 | 365.10 | 1,004,912 | -6.19(-1.67%) |
Dec 23, 2022 | 366.22 | 371.88 | 361.77 | 371.28 | 906,660 | +3.48(+0.95%) |
Dec 22, 2022 | 379.84 | 380.52 | 361.12 | 367.80 | 2,109,822 | -22.55(-5.78%) |
Dec 21, 2022 | 382.52 | 391.69 | 381.31 | 390.35 | 1,143,183 | +10.68(+2.81%) |
Dec 20, 2022 | 374.63 | 383.43 | 372.34 | 379.67 | 917,570 | +2.21(+0.59%) |
Dec 19, 2022 | 378.74 | 379.57 | 373.28 | 377.45 | 1,141,282 | -1.85(-0.49%) |
Dec 16, 2022 | 375.86 | 381.49 | 374.10 | 379.30 | 2,399,688 | +0.78(+0.21%) |
Dec 15, 2022 | 391.61 | 393.17 | 377.05 | 378.52 | 2,125,957 | -21.11(-5.28%) |
Dec 14, 2022 | 401.76 | 407.34 | 395.23 | 399.64 | 1,582,474 | -2.77(-0.69%) |
Dec 13, 2022 | 408.93 | 412.78 | 397.02 | 402.41 | 2,258,970 | +7.99(+2.03%) |
Dec 12, 2022 | 379.16 | 394.52 | 377.50 | 394.42 | 1,581,349 | +7.38(+1.91%) |
Dec 09, 2022 | 385.57 | 394.06 | 381.33 | 387.04 | 1,403,130 | -2.47(-0.63%) |
Dec 08, 2022 | 384.74 | 391.09 | 381.92 | 389.51 | 1,148,535 | +7.70(+2.02%) |
Dec 07, 2022 | 373.02 | 382.73 | 372.32 | 381.81 | 841,622 | +4.77(+1.27%) |
Dec 06, 2022 | 384.34 | 385.00 | 374.03 | 377.04 | 1,190,531 | -5.24(-1.37%) |
Dec 05, 2022 | 380.21 | 385.88 | 378.36 | 382.28 | 1,256,685 | -0.97(-0.25%) |
Dec 02, 2022 | 374.50 | 385.03 | 373.18 | 383.26 | 936,579 | -1.15(-0.30%) |
Dec 01, 2022 | 388.61 | 389.51 | 377.06 | 384.41 | 1,867,877 | -2.38(-0.62%) |
Nov 30, 2022 | 369.79 | 388.43 | 366.33 | 386.79 | 2,841,103 | +18.52(+5.03%) |
Nov 29, 2022 | 368.77 | 370.91 | 364.87 | 368.27 | 826,582 | -0.59(-0.16%) |
Nov 28, 2022 | 369.14 | 374.38 | 366.92 | 368.86 | 1,436,870 | -5.01(-1.34%) |
Nov 25, 2022 | 375.82 | 378.30 | 373.85 | 373.87 | 634,633 | -5.52(-1.45%) |
Nov 23, 2022 | 374.34 | 382.58 | 373.95 | 379.39 | 1,424,010 | +3.39(+0.90%) |
Nov 22, 2022 | 369.98 | 376.93 | 363.03 | 376.00 | 1,403,014 | +9.91(+2.71%) |
Nov 21, 2022 | 365.61 | 370.26 | 364.78 | 366.09 | 1,100,441 | -4.16(-1.12%) |
Nov 18, 2022 | 376.37 | 376.64 | 365.77 | 370.25 | 1,140,075 | +0.34(+0.09%) |
Nov 17, 2022 | 355.92 | 370.37 | 354.19 | 369.91 | 1,003,853 | +5.48(+1.50%) |
Nov 16, 2022 | 365.77 | 371.50 | 361.62 | 364.43 | 2,496,059 | -14.89(-3.92%) |
Nov 15, 2022 | 383.80 | 386.15 | 373.71 | 379.31 | 1,771,379 | +7.52(+2.02%) |
Nov 14, 2022 | 369.76 | 379.49 | 369.76 | 371.80 | 1,284,110 | -0.98(-0.26%) |
Nov 11, 2022 | 363.29 | 375.46 | 358.99 | 372.78 | 1,698,507 | +11.73(+3.25%) |
Nov 10, 2022 | 350.57 | 361.95 | 342.80 | 361.05 | 2,788,559 | +30.13(+9.10%) |
Nov 09, 2022 | 329.62 | 336.91 | 328.09 | 330.92 | 1,500,307 | -4.52(-1.35%) |
Nov 08, 2022 | 336.80 | 338.91 | 329.14 | 335.44 | 1,515,078 | +4.86(+1.47%) |
Nov 07, 2022 | 324.30 | 331.28 | 322.01 | 330.58 | 1,994,501 | +8.63(+2.68%) |
Nov 04, 2022 | 318.97 | 321.95 | 312.53 | 321.95 | 1,913,235 | +13.66(+4.43%) |
Nov 03, 2022 | 301.31 | 313.71 | 301.29 | 308.29 | 1,745,929 | +1.98(+0.65%) |
Nov 02, 2022 | 315.72 | 321.23 | 303.80 | 306.31 | 1,883,612 | -8.59(-2.73%) |