Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 279.72 | 286.73 | 279.52 | 285.47 | 904,808 | +5.11(+1.82%) |
Jan 30, 2023 | 279.14 | 282.46 | 279.14 | 280.36 | 1,133,887 | -0.40(-0.14%) |
Jan 27, 2023 | 277.77 | 282.01 | 277.77 | 280.76 | 670,027 | +1.81(+0.65%) |
Jan 26, 2023 | 275.36 | 279.79 | 273.62 | 278.95 | 632,814 | +4.78(+1.74%) |
Jan 25, 2023 | 274.75 | 275.85 | 272.42 | 274.16 | 555,619 | -1.43(-0.52%) |
Jan 24, 2023 | 273.62 | 276.95 | 269.90 | 275.59 | 731,319 | +2.78(+1.02%) |
Jan 23, 2023 | 271.45 | 273.34 | 269.59 | 272.81 | 756,394 | +1.64(+0.61%) |
Jan 20, 2023 | 269.20 | 271.96 | 266.31 | 271.17 | 2,445,544 | +1.45(+0.54%) |
Jan 19, 2023 | 267.56 | 271.35 | 265.44 | 269.72 | 910,836 | +1.66(+0.62%) |
Jan 18, 2023 | 273.10 | 274.66 | 266.88 | 268.06 | 1,114,620 | -5.46(-2.00%) |
Jan 17, 2023 | 274.83 | 276.24 | 272.35 | 273.52 | 806,358 | +0.69(+0.25%) |
Jan 13, 2023 | 274.05 | 276.39 | 271.12 | 272.83 | 907,413 | -4.89(-1.76%) |
Jan 12, 2023 | 275.81 | 278.56 | 273.15 | 277.72 | 754,049 | +2.26(+0.82%) |
Jan 11, 2023 | 266.74 | 276.17 | 266.74 | 275.46 | 780,013 | +11.72(+4.44%) |
Jan 10, 2023 | 264.73 | 265.85 | 261.52 | 263.74 | 820,723 | -0.03(-0.01%) |
Jan 09, 2023 | 259.22 | 266.89 | 258.31 | 263.77 | 1,009,588 | +4.17(+1.61%) |
Jan 06, 2023 | 254.71 | 259.88 | 254.23 | 259.60 | 914,633 | +5.15(+2.02%) |
Jan 05, 2023 | 258.47 | 259.65 | 253.38 | 254.45 | 939,170 | -6.41(-2.46%) |
Jan 04, 2023 | 259.22 | 263.61 | 258.76 | 260.86 | 740,857 | +3.69(+1.43%) |
Jan 03, 2023 | 263.65 | 264.48 | 253.89 | 257.18 | 1,115,459 | -5.64(-2.14%) |
Dec 30, 2022 | 264.01 | 264.50 | 259.79 | 262.81 | 461,488 | -2.24(-0.85%) |
Dec 29, 2022 | 262.75 | 266.53 | 261.60 | 265.06 | 430,210 | +4.31(+1.65%) |
Dec 28, 2022 | 266.36 | 267.55 | 259.92 | 260.75 | 612,205 | -4.74(-1.78%) |
Dec 27, 2022 | 265.24 | 266.29 | 263.44 | 265.49 | 334,918 | -0.16(-0.06%) |
Dec 23, 2022 | 261.30 | 266.95 | 259.82 | 265.65 | 490,156 | +3.02(+1.15%) |
Dec 22, 2022 | 264.42 | 265.78 | 259.61 | 262.63 | 780,051 | -3.45(-1.30%) |
Dec 21, 2022 | 266.60 | 270.14 | 265.29 | 266.08 | 612,890 | +1.32(+0.50%) |
Dec 20, 2022 | 264.99 | 268.58 | 262.65 | 264.76 | 633,965 | -2.04(-0.76%) |
Dec 19, 2022 | 267.94 | 267.94 | 265.11 | 266.79 | 779,171 | -1.91(-0.71%) |
Dec 16, 2022 | 276.73 | 277.94 | 266.53 | 268.70 | 2,134,356 | -11.57(-4.13%) |
Dec 15, 2022 | 278.35 | 283.00 | 275.74 | 280.28 | 1,443,377 | -1.29(-0.46%) |
Dec 14, 2022 | 284.61 | 287.70 | 280.02 | 281.56 | 1,337,391 | -1.63(-0.58%) |
Dec 13, 2022 | 287.76 | 288.47 | 281.49 | 283.20 | 1,057,944 | +2.35(+0.83%) |
Dec 12, 2022 | 277.29 | 281.18 | 275.33 | 280.85 | 1,055,956 | +3.56(+1.28%) |
Dec 09, 2022 | 281.31 | 282.20 | 277.22 | 277.29 | 705,904 | -4.73(-1.68%) |
Dec 08, 2022 | 277.26 | 285.38 | 275.78 | 282.03 | 1,160,236 | +5.46(+1.97%) |
Dec 07, 2022 | 270.67 | 277.26 | 266.75 | 276.57 | 1,006,056 | +7.30(+2.71%) |
Dec 06, 2022 | 270.25 | 270.70 | 266.22 | 269.27 | 974,745 | -0.43(-0.16%) |
Dec 05, 2022 | 273.24 | 275.64 | 269.64 | 269.70 | 1,126,540 | -5.92(-2.15%) |
Dec 02, 2022 | 272.05 | 276.67 | 271.27 | 275.62 | 679,278 | +0.30(+0.11%) |
Dec 01, 2022 | 279.58 | 280.57 | 272.29 | 275.32 | 700,159 | -2.31(-0.83%) |
Nov 30, 2022 | 269.48 | 277.80 | 267.96 | 277.63 | 2,379,752 | +6.86(+2.53%) |
Nov 29, 2022 | 269.20 | 270.81 | 267.67 | 270.77 | 1,043,775 | +1.91(+0.71%) |
Nov 28, 2022 | 276.92 | 278.32 | 268.25 | 268.86 | 1,066,025 | -9.37(-3.37%) |
Nov 25, 2022 | 279.21 | 282.06 | 276.27 | 278.23 | 422,885 | +1.39(+0.50%) |
Nov 23, 2022 | 278.60 | 278.93 | 274.82 | 276.85 | 1,134,621 | -2.08(-0.75%) |
Nov 22, 2022 | 277.81 | 279.23 | 275.33 | 278.92 | 670,434 | +1.69(+0.61%) |
Nov 21, 2022 | 272.27 | 277.68 | 272.27 | 277.24 | 766,140 | +3.75(+1.37%) |
Nov 18, 2022 | 272.25 | 274.73 | 268.79 | 273.48 | 1,125,270 | +3.85(+1.43%) |
Nov 17, 2022 | 267.70 | 272.49 | 267.48 | 269.63 | 549,441 | -1.60(-0.59%) |
Nov 16, 2022 | 270.00 | 276.33 | 269.67 | 271.24 | 904,837 | +1.86(+0.69%) |
Nov 15, 2022 | 274.03 | 275.67 | 266.77 | 269.37 | 993,254 | -1.53(-0.56%) |
Nov 14, 2022 | 275.80 | 276.41 | 270.76 | 270.90 | 838,337 | -4.14(-1.50%) |
Nov 11, 2022 | 282.58 | 283.84 | 272.61 | 275.04 | 703,676 | -7.11(-2.52%) |
Nov 10, 2022 | 276.45 | 283.57 | 274.64 | 282.15 | 1,155,555 | +16.87(+6.36%) |
Nov 09, 2022 | 268.29 | 272.70 | 265.20 | 265.28 | 1,069,185 | -1.86(-0.70%) |
Nov 08, 2022 | 256.99 | 269.01 | 256.27 | 267.15 | 1,424,782 | +11.54(+4.51%) |
Nov 07, 2022 | 262.25 | 263.96 | 252.26 | 255.61 | 811,691 | -3.17(-1.22%) |
Nov 04, 2022 | 258.27 | 259.38 | 252.38 | 258.78 | 1,127,866 | +0.99(+0.38%) |
Nov 03, 2022 | 260.89 | 260.91 | 256.63 | 257.79 | 1,520,749 | -5.92(-2.24%) |
Nov 02, 2022 | 286.30 | 263.25 | 263.71 | 1,647,272 | -22.94(-8.00%) |