Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 365.03 | 375.81 | 357.71 | 371.01 | 1,018,881 | -0.40(-0.11%) |
Feb 02, 2023 | 373.25 | 381.81 | 368.76 | 371.41 | 1,904,051 | +3.79(+1.03%) |
Feb 01, 2023 | 350.00 | 374.13 | 348.09 | 367.62 | 2,649,282 | +34.38(+10.32%) |
Jan 31, 2023 | 323.27 | 333.68 | 321.78 | 333.24 | 958,437 | +11.36(+3.53%) |
Jan 30, 2023 | 324.01 | 329.73 | 321.06 | 321.88 | 826,413 | -11.91(-3.57%) |
Jan 27, 2023 | 317.29 | 337.96 | 317.29 | 333.79 | 1,119,513 | +14.54(+4.55%) |
Jan 26, 2023 | 324.18 | 325.65 | 314.50 | 319.25 | 740,828 | -1.31(-0.41%) |
Jan 25, 2023 | 315.74 | 322.66 | 314.06 | 320.56 | 552,872 | -0.34(-0.11%) |
Jan 24, 2023 | 322.03 | 323.53 | 318.50 | 320.90 | 464,452 | -1.96(-0.61%) |
Jan 23, 2023 | 318.12 | 327.52 | 316.44 | 322.86 | 737,050 | +5.84(+1.84%) |
Jan 20, 2023 | 312.30 | 317.17 | 309.23 | 317.02 | 645,194 | +6.28(+2.02%) |
Jan 19, 2023 | 311.81 | 317.97 | 310.29 | 310.74 | 735,922 | -4.92(-1.56%) |
Jan 18, 2023 | 316.48 | 329.77 | 315.44 | 315.66 | 866,009 | +1.08(+0.34%) |
Jan 17, 2023 | 317.99 | 319.50 | 312.29 | 314.58 | 690,205 | -0.77(-0.24%) |
Jan 13, 2023 | 309.05 | 316.56 | 309.05 | 315.35 | 676,420 | +2.10(+0.67%) |
Jan 12, 2023 | 311.23 | 313.98 | 306.10 | 313.25 | 506,297 | +0.17(+0.05%) |
Jan 11, 2023 | 309.21 | 314.98 | 308.57 | 313.08 | 610,414 | +6.48(+2.11%) |
Jan 10, 2023 | 303.89 | 306.86 | 301.44 | 306.60 | 461,554 | +0.23(+0.08%) |
Jan 09, 2023 | 304.38 | 312.74 | 302.78 | 306.37 | 1,054,670 | +5.67(+1.89%) |
Jan 06, 2023 | 285.71 | 302.04 | 284.81 | 300.70 | 1,055,094 | +19.22(+6.83%) |
Jan 05, 2023 | 285.02 | 285.91 | 280.24 | 281.48 | 589,193 | -7.31(-2.53%) |
Jan 04, 2023 | 285.24 | 290.34 | 284.21 | 288.79 | 728,690 | +6.27(+2.22%) |
Jan 03, 2023 | 286.01 | 286.50 | 279.99 | 282.52 | 441,148 | -1.26(-0.44%) |
Dec 30, 2022 | 283.03 | 286.58 | 280.18 | 283.78 | 516,058 | -2.80(-0.98%) |
Dec 29, 2022 | 285.35 | 290.60 | 284.28 | 286.58 | 431,570 | +4.33(+1.53%) |
Dec 28, 2022 | 286.84 | 288.50 | 282.00 | 282.25 | 329,433 | -4.52(-1.58%) |
Dec 27, 2022 | 286.37 | 288.69 | 284.60 | 286.77 | 526,693 | +0.67(+0.23%) |
Dec 23, 2022 | 282.00 | 287.31 | 281.00 | 286.10 | 430,462 | +4.13(+1.46%) |
Dec 22, 2022 | 284.00 | 284.89 | 277.49 | 281.97 | 592,075 | -5.34(-1.86%) |
Dec 21, 2022 | 288.98 | 290.75 | 283.06 | 287.31 | 782,021 | +3.10(+1.09%) |
Dec 20, 2022 | 288.59 | 289.05 | 282.39 | 284.21 | 656,752 | -5.98(-2.06%) |
Dec 19, 2022 | 294.99 | 295.06 | 287.95 | 290.19 | 811,944 | -4.69(-1.59%) |
Dec 16, 2022 | 294.24 | 301.95 | 292.38 | 294.88 | 2,130,826 | -4.26(-1.42%) |
Dec 15, 2022 | 304.75 | 305.79 | 296.99 | 299.14 | 1,121,283 | -10.26(-3.32%) |
Dec 14, 2022 | 304.31 | 312.93 | 303.62 | 309.40 | 1,282,929 | +4.75(+1.56%) |
Dec 13, 2022 | 319.52 | 321.79 | 302.23 | 304.65 | 1,186,971 | +2.85(+0.94%) |
Dec 12, 2022 | 293.00 | 304.19 | 290.99 | 301.80 | 913,030 | +9.57(+3.27%) |
Dec 09, 2022 | 286.47 | 293.92 | 285.00 | 292.23 | 1,053,751 | +4.96(+1.73%) |
Dec 08, 2022 | 285.11 | 289.75 | 285.00 | 287.27 | 534,608 | +0.62(+0.22%) |
Dec 07, 2022 | 285.42 | 289.44 | 284.89 | 286.65 | 343,485 | -0.47(-0.16%) |
Dec 06, 2022 | 288.61 | 288.72 | 284.01 | 287.12 | 590,680 | -2.34(-0.81%) |
Dec 05, 2022 | 297.74 | 300.79 | 287.47 | 289.46 | 703,395 | -13.08(-4.32%) |
Dec 02, 2022 | 295.24 | 304.72 | 292.75 | 302.54 | 556,811 | +1.96(+0.65%) |