Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 375.08 | 383.50 | 374.51 | 382.25 | 155,719 | +6.47(+1.72%) |
Jan 30, 2023 | 378.13 | 380.95 | 372.23 | 375.78 | 164,569 | -5.12(-1.34%) |
Jan 27, 2023 | 371.85 | 385.27 | 371.85 | 380.90 | 297,299 | -1.20(-0.31%) |
Jan 26, 2023 | 386.42 | 386.99 | 380.23 | 382.10 | 151,940 | +3.38(+0.89%) |
Jan 25, 2023 | 383.82 | 383.82 | 373.75 | 378.72 | 153,644 | -3.80(-0.99%) |
Jan 24, 2023 | 385.31 | 389.27 | 380.44 | 382.52 | 157,359 | -11.72(-2.97%) |
Jan 23, 2023 | 392.96 | 395.62 | 392.13 | 394.24 | 185,943 | +3.12(+0.80%) |
Jan 20, 2023 | 388.22 | 391.37 | 384.26 | 391.12 | 301,798 | +9.14(+2.39%) |
Jan 19, 2023 | 388.45 | 389.33 | 381.01 | 381.98 | 144,719 | -5.46(-1.41%) |
Jan 18, 2023 | 396.74 | 399.00 | 386.94 | 387.44 | 199,555 | -9.12(-2.30%) |
Jan 17, 2023 | 398.75 | 400.00 | 396.00 | 396.56 | 210,889 | -4.44(-1.11%) |
Jan 13, 2023 | 399.14 | 404.90 | 394.26 | 401.00 | 186,878 | -2.65(-0.66%) |
Jan 12, 2023 | 392.08 | 403.88 | 391.06 | 403.65 | 229,038 | +8.20(+2.07%) |
Jan 11, 2023 | 389.05 | 396.53 | 384.09 | 395.45 | 238,542 | +7.19(+1.85%) |
Jan 10, 2023 | 375.99 | 388.70 | 375.99 | 388.26 | 223,114 | +15.30(+4.10%) |
Jan 09, 2023 | 368.98 | 374.64 | 365.90 | 372.96 | 439,579 | -2.85(-0.76%) |
Jan 06, 2023 | 375.92 | 382.38 | 373.54 | 375.81 | 328,662 | +1.86(+0.50%) |
Jan 05, 2023 | 374.67 | 376.33 | 373.21 | 373.95 | 202,448 | -2.51(-0.67%) |
Jan 04, 2023 | 375.83 | 376.98 | 369.14 | 376.46 | 208,276 | +2.66(+0.71%) |
Jan 03, 2023 | 381.10 | 382.64 | 372.37 | 373.80 | 370,901 | -5.03(-1.33%) |
Dec 30, 2022 | 373.03 | 379.59 | 371.30 | 378.83 | 180,505 | +3.04(+0.81%) |
Dec 29, 2022 | 370.76 | 379.05 | 369.59 | 375.79 | 153,368 | +6.37(+1.72%) |
Dec 28, 2022 | 369.80 | 372.03 | 364.62 | 369.42 | 268,375 | -1.16(-0.31%) |
Dec 27, 2022 | 377.13 | 377.75 | 368.15 | 370.58 | 105,826 | -6.75(-1.79%) |
Dec 23, 2022 | 382.08 | 382.08 | 374.02 | 377.33 | 123,719 | -5.91(-1.54%) |
Dec 22, 2022 | 384.07 | 384.23 | 379.98 | 383.24 | 162,671 | +0.52(+0.14%) |
Dec 21, 2022 | 375.63 | 386.61 | 374.13 | 382.72 | 95,234 | +1.59(+0.42%) |
Dec 20, 2022 | 373.34 | 383.57 | 373.34 | 381.13 | 251,002 | +3.80(+1.01%) |
Dec 19, 2022 | 385.01 | 385.01 | 373.17 | 377.33 | 294,336 | -8.48(-2.20%) |
Dec 16, 2022 | 387.80 | 391.56 | 384.31 | 385.81 | 216,649 | -3.87(-0.99%) |
Dec 15, 2022 | 390.49 | 397.48 | 387.52 | 389.68 | 258,198 | +3.22(+0.83%) |
Dec 14, 2022 | 390.00 | 394.00 | 386.02 | 386.46 | 252,502 | +1.76(+0.46%) |
Dec 13, 2022 | 392.76 | 394.50 | 384.46 | 384.70 | 286,308 | -10.16(-2.57%) |
Dec 12, 2022 | 403.69 | 405.00 | 392.01 | 394.86 | 324,034 | +6.36(+1.64%) |
Dec 09, 2022 | 392.31 | 392.68 | 387.27 | 388.50 | 173,452 | -1.02(-0.26%) |
Dec 08, 2022 | 396.09 | 398.05 | 388.01 | 389.52 | 340,456 | +5.15(+1.34%) |
Dec 07, 2022 | 392.28 | 395.22 | 382.92 | 384.37 | 226,861 | -1.17(-0.30%) |
Dec 06, 2022 | 394.94 | 394.94 | 383.16 | 385.54 | 167,088 | -7.72(-1.96%) |
Dec 05, 2022 | 400.83 | 401.50 | 391.13 | 393.26 | 228,339 | -9.05(-2.25%) |
Dec 02, 2022 | 396.31 | 405.00 | 396.00 | 402.31 | 164,412 | +3.09(+0.77%) |
Dec 01, 2022 | 404.85 | 407.93 | 395.85 | 399.22 | 225,363 | +1.25(+0.31%) |
Nov 30, 2022 | 399.83 | 403.54 | 392.93 | 397.97 | 689,790 | +20.25(+5.36%) |
Nov 29, 2022 | 374.30 | 380.25 | 372.83 | 377.72 | 169,078 | -1.28(-0.34%) |
Nov 28, 2022 | 384.66 | 391.31 | 378.49 | 379.00 | 222,584 | +5.17(+1.38%) |
Nov 25, 2022 | 376.29 | 380.54 | 373.16 | 373.83 | 91,866 | -2.93(-0.78%) |
Nov 23, 2022 | 372.70 | 382.88 | 372.70 | 376.76 | 132,136 | +5.01(+1.35%) |
Nov 22, 2022 | 373.05 | 373.05 | 364.82 | 371.75 | 158,563 | -2.60(-0.69%) |
Nov 21, 2022 | 369.20 | 375.38 | 368.26 | 374.35 | 166,463 | +10.37(+2.85%) |
Nov 18, 2022 | 365.68 | 369.06 | 362.34 | 363.98 | 196,634 | +0.50(+0.14%) |
Nov 17, 2022 | 363.33 | 370.83 | 361.35 | 363.48 | 215,711 | -1.62(-0.44%) |
Nov 16, 2022 | 375.62 | 376.77 | 361.00 | 365.10 | 330,299 | -5.05(-1.36%) |
Nov 15, 2022 | 377.28 | 379.05 | 366.17 | 370.15 | 262,305 | +8.37(+2.31%) |
Nov 14, 2022 | 372.45 | 373.31 | 360.99 | 361.78 | 372,779 | -1.29(-0.36%) |
Nov 11, 2022 | 364.15 | 364.15 | 351.51 | 363.07 | 417,466 | -4.46(-1.21%) |
Nov 10, 2022 | 378.30 | 378.74 | 366.59 | 367.53 | 300,590 | +1.39(+0.38%) |
Nov 09, 2022 | 367.00 | 374.32 | 361.87 | 366.14 | 212,865 | +6.42(+1.78%) |
Nov 08, 2022 | 364.36 | 366.58 | 356.44 | 359.72 | 247,496 | -2.58(-0.71%) |
Nov 07, 2022 | 364.46 | 366.37 | 357.61 | 362.30 | 274,232 | -4.87(-1.33%) |
Nov 04, 2022 | 375.99 | 375.99 | 358.65 | 367.17 | 284,376 | -8.68(-2.31%) |
Nov 03, 2022 | 369.90 | 382.31 | 367.44 | 375.85 | 251,768 | +4.15(+1.12%) |
Nov 02, 2022 | 382.32 | 383.15 | 369.18 | 371.70 | 346,091 | -7.87(-2.07%) |