Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 283.91 | 286.75 | 279.44 | 285.54 | 0 | +1.63(+0.57%) |
Jan 30, 2023 | 282.45 | 287.08 | 282.61 | 283.91 | 0 | +1.46(+0.52%) |
Jan 27, 2023 | 280.99 | 283.59 | 277.41 | 282.45 | 0 | +1.46(+0.52%) |
Jan 26, 2023 | 274.00 | 282.85 | 273.84 | 280.99 | 0 | +6.99(+2.55%) |
Jan 25, 2023 | 270.91 | 277.01 | 272.94 | 274.00 | 0 | +3.09(+1.14%) |
Jan 24, 2023 | 266.12 | 273.59 | 266.61 | 270.91 | 0 | +5.36(+2.02%) |
Jan 23, 2023 | 275.54 | 273.43 | 263.52 | 265.55 | 0 | -9.99(-3.63%) |
Jan 20, 2023 | 270.34 | 275.54 | 267.58 | 275.54 | 0 | +5.20(+1.92%) |
Jan 19, 2023 | 273.43 | 275.95 | 270.34 | 270.34 | 0 | -3.09(-1.13%) |
Jan 18, 2023 | 278.06 | 281.47 | 272.94 | 273.43 | 0 | -4.96(-1.78%) |
Jan 17, 2023 | 274.16 | 278.96 | 269.13 | 278.39 | 0 | +4.23(+1.54%) |
Jan 13, 2023 | 274.16 | 274.16 | 274.16 | 274.16 | 0 | +2.84(+1.05%) |
Jan 12, 2023 | 267.18 | 272.62 | 263.36 | 271.32 | 0 | +4.14(+1.55%) |
Jan 11, 2023 | 263.76 | 267.42 | 262.14 | 267.18 | 0 | +3.42(+1.30%) |
Jan 10, 2023 | 269.21 | 267.99 | 261.00 | 263.76 | 0 | -5.45(-2.02%) |
Jan 09, 2023 | 270.34 | 273.76 | 268.96 | 269.21 | 0 | -1.13(-0.42%) |
Jan 06, 2023 | 272.86 | 274.73 | 269.94 | 270.34 | 0 | -2.52(-0.92%) |
Jan 05, 2023 | 273.19 | 275.87 | 270.51 | 272.86 | 0 | -0.33(-0.12%) |
Jan 04, 2023 | 282.45 | 281.88 | 271.89 | 273.19 | 0 | -9.26(-3.28%) |
Jan 03, 2023 | 288.54 | 288.54 | 280.09 | 282.45 | 0 | -6.09(-2.11%) |
Dec 30, 2022 | 288.54 | 288.54 | 288.54 | 288.54 | 0 | +6.99(+2.48%) |
Dec 29, 2022 | 286.67 | 284.64 | 279.77 | 281.55 | 0 | -5.12(-1.79%) |
Dec 28, 2022 | 285.70 | 289.76 | 284.48 | 286.67 | 0 | +0.97(+0.34%) |
Dec 27, 2022 | 284.24 | 290.73 | 282.53 | 285.70 | 0 | +1.46(+0.51%) |
Dec 23, 2022 | 284.24 | 284.24 | 284.24 | 284.24 | 0 | +2.44(+0.87%) |
Dec 22, 2022 | 280.74 | 283.59 | 279.93 | 281.80 | 0 | +1.06(+0.38%) |
Dec 21, 2022 | 275.22 | 281.64 | 275.95 | 280.74 | 0 | +5.52(+2.01%) |
Dec 20, 2022 | 274.08 | 279.20 | 273.84 | 275.22 | 0 | +1.14(+0.42%) |
Dec 19, 2022 | 274.24 | 274.65 | 270.02 | 274.08 | 0 | -0.16(-0.06%) |
Dec 16, 2022 | 279.61 | 280.34 | 273.92 | 274.24 | 0 | -5.37(-1.92%) |
Dec 15, 2022 | 276.27 | 281.64 | 274.32 | 279.61 | 0 | +3.34(+1.21%) |
Dec 14, 2022 | 281.15 | 280.09 | 273.19 | 276.27 | 0 | -4.88(-1.74%) |
Dec 13, 2022 | 280.17 | 285.70 | 280.90 | 281.15 | 0 | +0.98(+0.35%) |
Dec 12, 2022 | 270.67 | 280.58 | 272.70 | 280.17 | 0 | +9.50(+3.51%) |
Dec 09, 2022 | 274.49 | 276.03 | 269.29 | 270.67 | 0 | -3.82(-1.39%) |
Dec 08, 2022 | 275.79 | 276.84 | 270.10 | 274.49 | 0 | -1.30(-0.47%) |
Dec 07, 2022 | 269.69 | 277.25 | 270.02 | 275.79 | 0 | +5.77(+2.14%) |
Dec 06, 2022 | 273.51 | 273.59 | 267.01 | 270.02 | 0 | -3.65(-1.33%) |
Dec 05, 2022 | 282.94 | 284.80 | 273.19 | 273.67 | 0 | -9.27(-3.28%) |
Dec 02, 2022 | 289.27 | 284.89 | 279.52 | 282.94 | 0 | -6.33(-2.19%) |
Dec 01, 2022 | 292.36 | 291.95 | 286.59 | 289.27 | 0 | -3.09(-1.06%) |
Nov 30, 2022 | 288.22 | 294.06 | 288.62 | 292.36 | 0 | +4.14(+1.44%) |
Nov 29, 2022 | 290.82 | 293.01 | 287.32 | 288.22 | 0 | -2.60(-0.89%) |
Nov 28, 2022 | 296.34 | 296.75 | 288.54 | 290.82 | 0 | -5.52(-1.86%) |
Nov 25, 2022 | 298.86 | 301.78 | 295.53 | 296.34 | 0 | -2.52(-0.84%) |
Nov 23, 2022 | 298.86 | 298.86 | 298.86 | 298.86 | 0 | +2.52(+0.85%) |
Nov 22, 2022 | 299.83 | 300.89 | 295.85 | 296.34 | 0 | -3.49(-1.16%) |
Nov 21, 2022 | 300.16 | 301.94 | 296.26 | 299.83 | 0 | -0.33(-0.11%) |
Nov 18, 2022 | 301.86 | 303.16 | 298.45 | 300.16 | 0 | -1.70(-0.56%) |
Nov 17, 2022 | 307.39 | 306.17 | 299.75 | 301.86 | 0 | -4.80(-1.57%) |
Nov 16, 2022 | 310.15 | 307.96 | 303.33 | 306.66 | 0 | -3.49(-1.13%) |
Nov 15, 2022 | 308.61 | 313.97 | 304.95 | 310.15 | 0 | +1.54(+0.50%) |
Nov 14, 2022 | 305.11 | 311.69 | 304.54 | 308.61 | 0 | +3.50(+1.15%) |
Nov 11, 2022 | 299.43 | 305.68 | 299.26 | 305.11 | 0 | +5.44(+1.82%) |
Nov 10, 2022 | 301.34 | 303.65 | 297.17 | 299.67 | 0 | -1.88(-0.62%) |
Nov 09, 2022 | 306.53 | 306.96 | 301.29 | 301.55 | 0 | -5.24(-1.71%) |
Nov 08, 2022 | 310.59 | 314.93 | 306.04 | 306.79 | 0 | -4.03(-1.30%) |
Nov 07, 2022 | 309.58 | 315.51 | 307.03 | 310.82 | 0 | +1.08(+0.35%) |
Nov 04, 2022 | 305.84 | 311.45 | 305.11 | 309.74 | 0 | +3.90(+1.28%) |
Nov 03, 2022 | 305.52 | 308.44 | 300.73 | 305.84 | 0 | +0.32(+0.10%) |
Nov 02, 2022 | 321.68 | 321.68 | 304.14 | 305.52 | 0 | -16.16(-5.02%) |