Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 309.32 | 316.38 | 306.50 | 316.18 | 264,814 | +7.15(+2.31%) |
Jan 30, 2023 | 313.14 | 315.30 | 308.75 | 309.03 | 240,873 | -8.07(-2.54%) |
Jan 27, 2023 | 310.18 | 317.52 | 308.15 | 317.10 | 296,760 | +5.83(+1.87%) |
Jan 26, 2023 | 314.04 | 315.00 | 306.13 | 311.27 | 221,612 | +0.70(+0.23%) |
Jan 25, 2023 | 305.00 | 312.58 | 302.45 | 310.57 | 292,875 | +0.49(+0.16%) |
Jan 24, 2023 | 315.00 | 317.24 | 309.75 | 310.08 | 370,640 | -7.68(-2.42%) |
Jan 23, 2023 | 298.49 | 320.12 | 297.94 | 317.76 | 812,565 | +20.73(+6.98%) |
Jan 20, 2023 | 288.23 | 297.22 | 288.23 | 297.03 | 307,645 | +9.31(+3.24%) |
Jan 19, 2023 | 292.02 | 295.80 | 285.78 | 287.72 | 260,935 | -8.82(-2.97%) |
Jan 18, 2023 | 295.80 | 299.75 | 295.80 | 296.54 | 418,265 | +2.96(+1.01%) |
Jan 17, 2023 | 293.54 | 294.15 | 288.68 | 293.58 | 329,962 | -0.12(-0.04%) |
Jan 13, 2023 | 290.02 | 293.99 | 286.99 | 293.70 | 687,118 | +0.70(+0.24%) |
Jan 12, 2023 | 301.84 | 301.84 | 290.87 | 293.00 | 735,480 | -6.79(-2.26%) |
Jan 11, 2023 | 289.00 | 300.21 | 286.56 | 299.79 | 600,106 | +12.86(+4.48%) |
Jan 10, 2023 | 277.82 | 286.95 | 277.01 | 286.93 | 353,725 | +7.64(+2.74%) |
Jan 09, 2023 | 276.00 | 283.53 | 273.52 | 279.29 | 535,362 | +5.87(+2.15%) |
Jan 06, 2023 | 265.11 | 277.86 | 263.21 | 273.42 | 552,691 | +13.36(+5.14%) |
Jan 05, 2023 | 260.68 | 260.94 | 254.69 | 260.06 | 368,183 | -2.93(-1.11%) |
Jan 04, 2023 | 263.62 | 265.81 | 258.23 | 262.99 | 311,603 | +2.79(+1.07%) |
Jan 03, 2023 | 260.87 | 262.69 | 255.71 | 260.20 | 295,378 | +3.79(+1.48%) |
Dec 30, 2022 | 254.20 | 256.54 | 251.52 | 256.41 | 228,213 | -1.12(-0.43%) |
Dec 29, 2022 | 249.55 | 258.05 | 249.00 | 257.53 | 274,913 | +10.69(+4.33%) |
Dec 28, 2022 | 250.48 | 253.85 | 246.13 | 246.84 | 241,215 | -4.16(-1.66%) |
Dec 27, 2022 | 249.35 | 253.87 | 247.16 | 251.00 | 252,511 | +2.78(+1.12%) |
Dec 23, 2022 | 246.86 | 249.14 | 244.76 | 248.22 | 180,932 | +0.71(+0.29%) |
Dec 22, 2022 | 245.78 | 247.64 | 241.01 | 247.51 | 341,670 | -3.33(-1.33%) |
Dec 21, 2022 | 248.61 | 253.80 | 248.31 | 250.84 | 435,418 | +3.69(+1.49%) |
Dec 20, 2022 | 242.55 | 250.65 | 241.43 | 247.15 | 377,786 | +3.44(+1.41%) |
Dec 19, 2022 | 249.00 | 251.55 | 242.88 | 243.71 | 325,163 | -5.21(-2.09%) |
Dec 16, 2022 | 249.25 | 251.09 | 244.72 | 248.92 | 769,105 | -2.12(-0.84%) |
Dec 15, 2022 | 256.15 | 257.72 | 249.65 | 251.04 | 410,382 | -10.46(-4.00%) |
Dec 14, 2022 | 261.95 | 267.27 | 257.70 | 261.50 | 393,154 | -1.77(-0.67%) |
Dec 13, 2022 | 270.60 | 274.70 | 257.02 | 263.27 | 609,004 | +5.17(+2.00%) |
Dec 12, 2022 | 253.84 | 259.94 | 250.12 | 258.10 | 478,495 | +6.65(+2.64%) |
Dec 09, 2022 | 251.19 | 256.67 | 250.53 | 251.45 | 551,896 | -1.37(-0.54%) |
Dec 08, 2022 | 252.31 | 259.55 | 252.00 | 252.82 | 473,449 | +0.28(+0.11%) |
Dec 07, 2022 | 252.42 | 255.04 | 250.73 | 252.54 | 303,099 | -1.67(-0.66%) |
Dec 06, 2022 | 261.01 | 261.08 | 251.35 | 254.21 | 375,418 | -7.59(-2.90%) |
Dec 05, 2022 | 272.88 | 273.10 | 261.57 | 261.80 | 473,590 | -13.06(-4.75%) |
Dec 02, 2022 | 264.67 | 276.14 | 264.61 | 274.86 | 440,541 | +6.04(+2.25%) |
Dec 01, 2022 | 268.76 | 274.29 | 262.87 | 268.82 | 521,903 | -1.46(-0.54%) |
Nov 30, 2022 | 266.62 | 273.90 | 257.74 | 270.28 | 1,734,539 | +3.46(+1.30%) |
Nov 29, 2022 | 269.79 | 273.00 | 261.54 | 266.82 | 534,884 | -2.18(-0.81%) |
Nov 28, 2022 | 268.38 | 270.06 | 266.51 | 269.00 | 492,914 | -2.90(-1.07%) |
Nov 25, 2022 | 270.50 | 272.30 | 269.62 | 271.90 | 202,392 | +1.24(+0.46%) |
Nov 23, 2022 | 262.74 | 274.85 | 261.99 | 270.66 | 464,601 | +9.61(+3.68%) |
Nov 22, 2022 | 257.40 | 261.83 | 255.25 | 261.05 | 442,104 | +4.05(+1.58%) |
Nov 21, 2022 | 253.95 | 258.22 | 253.13 | 257.00 | 402,672 | +0.90(+0.35%) |
Nov 18, 2022 | 259.39 | 260.91 | 250.32 | 256.10 | 504,472 | +0.99(+0.39%) |
Nov 17, 2022 | 251.79 | 257.62 | 250.22 | 255.11 | 342,405 | -3.32(-1.28%) |
Nov 16, 2022 | 259.76 | 259.76 | 254.19 | 258.43 | 465,880 | -3.16(-1.21%) |
Nov 15, 2022 | 257.54 | 266.04 | 257.06 | 261.59 | 704,321 | +10.12(+4.02%) |
Nov 14, 2022 | 261.71 | 262.13 | 251.06 | 251.47 | 501,426 | -11.91(-4.52%) |
Nov 11, 2022 | 254.09 | 265.98 | 252.84 | 263.38 | 571,619 | +9.96(+3.93%) |
Nov 10, 2022 | 238.92 | 253.72 | 237.88 | 253.42 | 718,527 | +26.54(+11.70%) |
Nov 09, 2022 | 232.03 | 232.03 | 225.76 | 226.88 | 397,713 | -7.77(-3.31%) |
Nov 08, 2022 | 238.86 | 241.19 | 231.21 | 234.65 | 355,161 | -1.71(-0.72%) |
Nov 07, 2022 | 232.52 | 236.56 | 227.62 | 236.36 | 321,922 | +5.80(+2.52%) |
Nov 04, 2022 | 231.83 | 232.63 | 224.87 | 230.56 | 451,910 | +3.24(+1.43%) |
Nov 03, 2022 | 231.84 | 236.66 | 227.15 | 227.32 | 619,158 | -8.71(-3.69%) |
Nov 02, 2022 | 236.07 | 236.03 | 1,039,890 | -2.27(-0.95%) |