Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 313.99 | 316.16 | 311.80 | 315.44 | 799,926 | +1.68(+0.54%) |
Jan 30, 2023 | 315.20 | 317.83 | 313.02 | 313.75 | 939,484 | -1.74(-0.55%) |
Jan 27, 2023 | 320.25 | 320.44 | 313.97 | 315.49 | 920,295 | -5.47(-1.71%) |
Jan 26, 2023 | 319.32 | 322.11 | 318.49 | 320.97 | 670,958 | +1.90(+0.59%) |
Jan 25, 2023 | 316.54 | 319.28 | 312.94 | 319.07 | 750,141 | -1.40(-0.44%) |
Jan 24, 2023 | 322.48 | 324.08 | 319.27 | 320.47 | 496,343 | -1.63(-0.51%) |
Jan 23, 2023 | 320.99 | 324.41 | 318.13 | 322.10 | 635,476 | +0.58(+0.18%) |
Jan 20, 2023 | 315.20 | 321.52 | 313.18 | 321.52 | 997,802 | +6.36(+2.02%) |
Jan 19, 2023 | 307.37 | 317.49 | 307.37 | 315.16 | 1,168,452 | +4.81(+1.55%) |
Jan 18, 2023 | 312.89 | 314.78 | 309.64 | 310.34 | 916,080 | -2.82(-0.90%) |
Jan 17, 2023 | 313.58 | 315.69 | 311.49 | 313.16 | 766,834 | -0.23(-0.07%) |
Jan 13, 2023 | 311.33 | 313.91 | 310.46 | 313.39 | 685,675 | +1.28(+0.41%) |
Jan 12, 2023 | 309.46 | 313.25 | 305.18 | 312.10 | 740,029 | +3.64(+1.18%) |
Jan 11, 2023 | 303.98 | 308.59 | 303.78 | 308.47 | 527,193 | +4.80(+1.58%) |
Jan 10, 2023 | 302.81 | 303.97 | 300.30 | 303.67 | 564,920 | +0.99(+0.33%) |
Jan 09, 2023 | 304.55 | 308.62 | 302.14 | 302.68 | 717,699 | -0.99(-0.33%) |
Jan 06, 2023 | 299.77 | 305.59 | 296.29 | 303.67 | 696,545 | +6.90(+2.32%) |
Jan 05, 2023 | 298.51 | 299.30 | 294.97 | 296.77 | 585,617 | -2.34(-0.78%) |
Jan 04, 2023 | 298.12 | 300.37 | 296.60 | 299.11 | 594,091 | +3.26(+1.10%) |
Jan 03, 2023 | 297.46 | 298.40 | 292.96 | 295.85 | 537,771 | -0.71(-0.24%) |
Dec 30, 2022 | 297.73 | 298.45 | 293.38 | 296.56 | 438,221 | -3.20(-1.07%) |
Dec 29, 2022 | 298.37 | 300.90 | 295.01 | 299.76 | 409,512 | +3.82(+1.29%) |
Dec 28, 2022 | 298.12 | 299.03 | 295.75 | 295.94 | 389,363 | -1.44(-0.49%) |
Dec 27, 2022 | 297.22 | 298.83 | 295.99 | 297.38 | 342,995 | +0.38(+0.13%) |
Dec 23, 2022 | 295.64 | 298.55 | 294.68 | 297.00 | 435,209 | +0.44(+0.15%) |
Dec 22, 2022 | 297.85 | 299.36 | 293.03 | 296.57 | 522,003 | -2.85(-0.95%) |
Dec 21, 2022 | 296.05 | 299.49 | 294.76 | 299.42 | 643,198 | +5.16(+1.75%) |
Dec 20, 2022 | 295.18 | 296.89 | 291.50 | 294.26 | 571,042 | +0.74(+0.25%) |
Dec 19, 2022 | 293.38 | 296.47 | 291.66 | 293.52 | 901,674 | -1.68(-0.57%) |
Dec 16, 2022 | 297.44 | 297.44 | 291.48 | 295.20 | 2,163,786 | -4.84(-1.61%) |
Dec 15, 2022 | 297.76 | 302.18 | 295.02 | 300.04 | 1,028,186 | -2.45(-0.81%) |
Dec 14, 2022 | 305.47 | 310.89 | 302.42 | 302.49 | 1,164,013 | -3.80(-1.24%) |
Dec 13, 2022 | 309.55 | 310.71 | 304.74 | 306.29 | 925,029 | +2.36(+0.78%) |
Dec 12, 2022 | 302.96 | 304.87 | 300.34 | 303.93 | 925,895 | +1.90(+0.63%) |
Dec 09, 2022 | 302.85 | 304.67 | 301.48 | 302.03 | 706,593 | -0.88(-0.29%) |
Dec 08, 2022 | 299.69 | 303.02 | 299.02 | 302.91 | 1,012,921 | +2.40(+0.80%) |
Dec 07, 2022 | 304.33 | 305.57 | 299.81 | 300.51 | 798,148 | -3.77(-1.24%) |
Dec 06, 2022 | 305.35 | 306.56 | 303.77 | 304.29 | 869,399 | -0.77(-0.25%) |
Dec 05, 2022 | 301.61 | 307.74 | 301.61 | 305.06 | 991,809 | +1.94(+0.64%) |
Dec 02, 2022 | 296.44 | 304.26 | 296.01 | 303.12 | 817,354 | +3.66(+1.22%) |
Dec 01, 2022 | 306.30 | 306.30 | 298.75 | 299.46 | 1,035,654 | -5.15(-1.69%) |
Nov 30, 2022 | 297.91 | 305.31 | 297.16 | 304.60 | 1,335,954 | +5.48(+1.83%) |
Nov 29, 2022 | 300.61 | 303.25 | 298.58 | 299.12 | 727,457 | -2.51(-0.83%) |
Nov 28, 2022 | 301.62 | 304.42 | 301.09 | 301.63 | 941,636 | -1.79(-0.59%) |
Nov 25, 2022 | 301.19 | 304.46 | 298.96 | 303.42 | 266,170 | +2.81(+0.93%) |
Nov 23, 2022 | 300.17 | 301.84 | 299.02 | 300.61 | 499,092 | +0.45(+0.15%) |
Nov 22, 2022 | 298.81 | 300.44 | 297.28 | 300.17 | 844,365 | +2.06(+0.69%) |
Nov 21, 2022 | 298.02 | 301.15 | 295.48 | 298.10 | 614,756 | +0.38(+0.13%) |
Nov 18, 2022 | 295.67 | 298.46 | 293.74 | 297.73 | 886,286 | +5.47(+1.87%) |
Nov 17, 2022 | 287.76 | 292.32 | 285.00 | 292.25 | 727,635 | +2.29(+0.79%) |
Nov 16, 2022 | 288.27 | 290.76 | 287.11 | 289.96 | 585,924 | +1.55(+0.54%) |
Nov 15, 2022 | 290.82 | 294.03 | 286.19 | 288.41 | 621,252 | +0.56(+0.20%) |
Nov 14, 2022 | 288.34 | 295.05 | 287.83 | 287.85 | 586,692 | -1.66(-0.57%) |
Nov 11, 2022 | 295.16 | 295.16 | 287.78 | 289.51 | 748,463 | -3.34(-1.14%) |
Nov 10, 2022 | 286.54 | 292.88 | 284.74 | 292.85 | 1,010,136 | +15.10(+5.44%) |
Nov 09, 2022 | 282.85 | 283.92 | 277.47 | 277.75 | 688,428 | -5.61(-1.98%) |
Nov 08, 2022 | 284.11 | 285.70 | 279.17 | 283.36 | 785,329 | -0.32(-0.11%) |
Nov 07, 2022 | 278.41 | 284.85 | 275.40 | 283.68 | 602,500 | +7.30(+2.64%) |
Nov 04, 2022 | 275.87 | 276.39 | 271.07 | 276.37 | 583,275 | +3.28(+1.20%) |
Nov 03, 2022 | 274.23 | 277.43 | 272.58 | 273.09 | 523,535 | -2.71(-0.98%) |
Nov 02, 2022 | 279.83 | 283.34 | 275.54 | 275.80 | 722,141 | -5.30(-1.88%) |