Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 446.82 | 447.98 | 443.66 | 447.77 | 2,132,911 | +2.58(+0.58%) |
Jan 30, 2023 | 446.55 | 451.09 | 444.52 | 445.19 | 1,698,574 | +0.96(+0.22%) |
Jan 27, 2023 | 445.45 | 451.07 | 442.15 | 444.23 | 1,642,747 | -0.20(-0.05%) |
Jan 26, 2023 | 440.12 | 448.25 | 437.69 | 444.43 | 2,243,991 | +5.46(+1.24%) |
Jan 25, 2023 | 433.02 | 440.56 | 429.96 | 438.97 | 2,433,596 | +4.77(+1.10%) |
Jan 24, 2023 | 427.38 | 435.88 | 423.05 | 434.20 | 2,961,997 | +7.68(+1.80%) |
Jan 23, 2023 | 428.29 | 431.89 | 426.12 | 426.52 | 1,798,705 | -1.93(-0.45%) |
Jan 20, 2023 | 426.58 | 428.52 | 422.98 | 428.45 | 1,458,758 | +3.84(+0.90%) |
Jan 19, 2023 | 427.95 | 431.01 | 424.35 | 424.62 | 1,521,130 | -1.89(-0.44%) |
Jan 18, 2023 | 432.20 | 433.24 | 425.91 | 426.51 | 1,701,655 | -5.69(-1.32%) |
Jan 17, 2023 | 435.24 | 438.33 | 431.73 | 432.20 | 1,813,763 | -2.58(-0.59%) |
Jan 13, 2023 | 431.57 | 438.54 | 429.87 | 434.79 | 2,285,206 | -11.51(-2.58%) |
Jan 12, 2023 | 447.50 | 450.30 | 443.83 | 446.30 | 969,046 | -1.22(-0.27%) |
Jan 11, 2023 | 447.87 | 449.98 | 445.62 | 447.51 | 1,092,570 | +0.69(+0.15%) |
Jan 10, 2023 | 446.72 | 449.90 | 441.61 | 446.83 | 1,038,161 | +3.19(+0.72%) |
Jan 09, 2023 | 452.14 | 455.04 | 440.07 | 443.64 | 2,458,602 | -13.77(-3.01%) |
Jan 06, 2023 | 463.95 | 471.68 | 450.19 | 457.41 | 2,037,590 | -3.70(-0.80%) |
Jan 05, 2023 | 459.78 | 462.14 | 454.18 | 461.11 | 1,251,941 | +0.55(+0.12%) |
Jan 04, 2023 | 457.42 | 463.66 | 453.60 | 460.56 | 1,439,476 | -1.00(-0.22%) |
Jan 03, 2023 | 467.22 | 468.05 | 458.16 | 461.56 | 1,714,517 | -8.66(-1.84%) |
Dec 30, 2022 | 471.68 | 473.43 | 465.14 | 470.22 | 941,529 | -0.54(-0.11%) |
Dec 29, 2022 | 467.81 | 473.20 | 467.13 | 470.76 | 790,789 | +3.70(+0.79%) |
Dec 28, 2022 | 469.89 | 472.64 | 466.75 | 467.06 | 838,301 | -2.20(-0.47%) |
Dec 27, 2022 | 468.78 | 472.88 | 467.33 | 469.26 | 816,239 | +2.14(+0.46%) |
Dec 23, 2022 | 463.46 | 467.99 | 462.36 | 467.13 | 684,542 | +3.86(+0.83%) |
Dec 22, 2022 | 470.23 | 470.54 | 458.10 | 463.27 | 1,573,364 | -8.07(-1.71%) |
Dec 21, 2022 | 471.56 | 474.16 | 469.45 | 471.34 | 1,022,091 | +1.45(+0.31%) |
Dec 20, 2022 | 466.73 | 475.01 | 465.70 | 469.89 | 1,049,436 | +4.21(+0.90%) |
Dec 19, 2022 | 465.67 | 471.66 | 463.88 | 465.68 | 961,851 | +0.00(+0.00%) |
Dec 16, 2022 | 459.72 | 466.47 | 457.82 | 465.68 | 2,680,509 | +2.90(+0.63%) |
Dec 15, 2022 | 464.91 | 468.88 | 459.23 | 462.78 | 1,104,268 | -6.19(-1.32%) |
Dec 14, 2022 | 465.10 | 471.94 | 464.08 | 468.96 | 1,119,350 | +4.80(+1.03%) |
Dec 13, 2022 | 473.61 | 473.97 | 462.66 | 464.16 | 1,790,798 | -5.90(-1.25%) |
Dec 12, 2022 | 468.73 | 470.88 | 466.36 | 470.06 | 1,167,938 | +2.65(+0.57%) |
Dec 09, 2022 | 469.40 | 473.96 | 467.05 | 467.41 | 886,147 | -1.74(-0.37%) |
Dec 08, 2022 | 469.03 | 472.46 | 465.44 | 469.15 | 788,528 | +4.04(+0.87%) |
Dec 07, 2022 | 468.10 | 472.88 | 464.40 | 465.11 | 1,034,383 | -2.71(-0.58%) |
Dec 06, 2022 | 474.89 | 474.89 | 466.07 | 467.81 | 1,113,802 | -6.45(-1.36%) |
Dec 05, 2022 | 474.45 | 478.43 | 471.99 | 474.26 | 1,403,875 | -5.37(-1.12%) |
Dec 02, 2022 | 465.69 | 482.26 | 465.69 | 479.63 | 1,804,826 | +12.12(+2.59%) |
Dec 01, 2022 | 470.25 | 471.68 | 464.59 | 467.51 | 945,200 | -1.45(-0.31%) |
Nov 30, 2022 | 463.95 | 469.70 | 461.75 | 468.96 | 1,519,950 | +3.95(+0.85%) |
Nov 29, 2022 | 464.05 | 465.96 | 462.74 | 465.01 | 835,330 | +0.86(+0.18%) |
Nov 28, 2022 | 461.18 | 466.10 | 461.07 | 464.15 | 977,580 | -0.24(-0.05%) |
Nov 25, 2022 | 465.20 | 465.39 | 462.43 | 464.39 | 334,704 | +2.30(+0.50%) |
Nov 23, 2022 | 460.86 | 463.94 | 459.84 | 462.10 | 1,062,308 | +1.51(+0.33%) |
Nov 22, 2022 | 463.92 | 465.16 | 460.38 | 460.59 | 872,314 | -1.38(-0.30%) |
Nov 21, 2022 | 459.62 | 464.88 | 459.54 | 461.97 | 1,801,498 | +3.96(+0.86%) |
Nov 18, 2022 | 454.95 | 461.91 | 454.13 | 458.02 | 2,249,094 | +3.89(+0.86%) |
Nov 17, 2022 | 446.66 | 456.06 | 445.95 | 454.13 | 1,460,107 | +6.27(+1.40%) |
Nov 16, 2022 | 446.89 | 450.75 | 443.39 | 447.85 | 1,064,612 | -0.97(-0.22%) |
Nov 15, 2022 | 447.47 | 456.26 | 439.99 | 448.82 | 3,405,741 | +5.00(+1.13%) |
Nov 14, 2022 | 448.92 | 453.37 | 441.25 | 443.82 | 2,380,539 | -1.75(-0.39%) |
Nov 11, 2022 | 461.78 | 464.75 | 444.37 | 445.57 | 3,187,541 | -25.85(-5.48%) |
Nov 10, 2022 | 469.00 | 471.85 | 460.78 | 471.42 | 1,666,686 | +5.37(+1.15%) |
Nov 09, 2022 | 470.44 | 473.02 | 465.14 | 466.05 | 1,439,496 | -8.59(-1.81%) |
Nov 08, 2022 | 469.60 | 475.15 | 467.64 | 474.63 | 1,271,111 | +5.27(+1.12%) |
Nov 07, 2022 | 463.45 | 470.64 | 461.99 | 469.36 | 982,883 | +6.69(+1.44%) |
Nov 04, 2022 | 466.03 | 467.31 | 453.93 | 462.68 | 1,541,980 | -3.03(-0.65%) |
Nov 03, 2022 | 460.85 | 470.65 | 459.68 | 465.70 | 1,344,050 | +2.65(+0.57%) |
Nov 02, 2022 | 465.43 | 462.51 | 463.05 | 1,345,027 | -3.43(-0.74%) |