Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 307.28 | 312.34 | 307.28 | 312.33 | 41,418 | +5.12(+1.66%) |
Jan 30, 2023 | 309.79 | 311.20 | 307.07 | 307.22 | 23,333 | -6.42(-2.05%) |
Jan 27, 2023 | 309.06 | 315.29 | 309.06 | 313.64 | 23,468 | +2.53(+0.81%) |
Jan 26, 2023 | 309.41 | 311.11 | 305.85 | 311.11 | 64,019 | +5.37(+1.76%) |
Jan 25, 2023 | 301.18 | 306.11 | 298.32 | 305.74 | 28,256 | -0.79(-0.26%) |
Jan 24, 2023 | 307.88 | 308.32 | 305.46 | 306.52 | 31,669 | -1.81(-0.59%) |
Jan 23, 2023 | 302.54 | 308.96 | 301.63 | 308.33 | 113,927 | +7.30(+2.42%) |
Jan 20, 2023 | 294.41 | 301.07 | 294.41 | 301.03 | 38,838 | +9.28(+3.18%) |
Jan 19, 2023 | 292.30 | 294.06 | 290.56 | 291.76 | 26,831 | -2.95(-1.00%) |
Jan 18, 2023 | 300.44 | 302.10 | 294.70 | 294.70 | 55,412 | -3.69(-1.24%) |
Jan 17, 2023 | 298.06 | 299.73 | 296.58 | 298.39 | 47,457 | +0.36(+0.12%) |
Jan 13, 2023 | 292.92 | 298.31 | 292.92 | 298.03 | 22,173 | +1.77(+0.60%) |
Jan 12, 2023 | 295.50 | 297.12 | 290.54 | 296.26 | 43,307 | +2.16(+0.73%) |
Jan 11, 2023 | 289.14 | 294.12 | 289.14 | 294.10 | 78,182 | +5.70(+1.98%) |
Jan 10, 2023 | 284.19 | 288.40 | 284.19 | 288.40 | 19,150 | +2.51(+0.88%) |
Jan 09, 2023 | 285.01 | 290.82 | 285.01 | 285.89 | 47,753 | +3.59(+1.27%) |
Jan 06, 2023 | 277.25 | 283.24 | 273.21 | 282.30 | 39,841 | +7.69(+2.80%) |
Jan 05, 2023 | 278.27 | 278.27 | 274.35 | 274.61 | 32,496 | -5.92(-2.11%) |
Jan 04, 2023 | 280.89 | 282.15 | 277.21 | 280.53 | 36,595 | +2.11(+0.76%) |
Jan 03, 2023 | 282.13 | 284.64 | 276.12 | 278.42 | 76,439 | -0.19(-0.07%) |
Dec 30, 2022 | 275.28 | 278.77 | 274.31 | 278.61 | 37,298 | -0.45(-0.16%) |
Dec 29, 2022 | 273.77 | 279.73 | 273.77 | 279.06 | 31,584 | +7.64(+2.82%) |
Dec 28, 2022 | 274.14 | 276.31 | 271.12 | 271.42 | 52,035 | -3.87(-1.41%) |
Dec 27, 2022 | 277.60 | 277.60 | 274.02 | 275.29 | 49,451 | -3.22(-1.16%) |
Dec 23, 2022 | 276.11 | 278.74 | 274.53 | 278.51 | 50,578 | +0.78(+0.28%) |
Dec 22, 2022 | 280.80 | 280.80 | 273.42 | 277.74 | 29,982 | -7.07(-2.48%) |
Dec 21, 2022 | 281.47 | 285.68 | 280.90 | 284.81 | 28,020 | +4.37(+1.56%) |
Dec 20, 2022 | 277.79 | 281.60 | 277.35 | 280.44 | 33,120 | +0.82(+0.29%) |
Dec 19, 2022 | 284.00 | 284.00 | 278.19 | 279.63 | 38,345 | -4.82(-1.69%) |
Dec 16, 2022 | 286.10 | 287.70 | 282.76 | 284.44 | 71,100 | -2.76(-0.96%) |
Dec 15, 2022 | 293.13 | 293.13 | 286.24 | 287.20 | 46,091 | -11.55(-3.87%) |
Dec 14, 2022 | 300.48 | 303.74 | 295.33 | 298.75 | 40,147 | -2.24(-0.74%) |
Dec 13, 2022 | 308.61 | 310.19 | 298.53 | 300.99 | 53,322 | +5.16(+1.74%) |
Dec 12, 2022 | 290.63 | 295.83 | 290.46 | 295.83 | 25,364 | +5.29(+1.82%) |
Dec 09, 2022 | 291.06 | 294.28 | 290.46 | 290.53 | 38,536 | -1.85(-0.63%) |
Dec 08, 2022 | 289.44 | 293.32 | 287.74 | 292.39 | 33,962 | +4.51(+1.57%) |
Dec 07, 2022 | 287.52 | 288.91 | 286.10 | 287.88 | 151,989 | -1.02(-0.35%) |
Dec 06, 2022 | 295.48 | 295.48 | 287.43 | 288.90 | 38,854 | -7.23(-2.44%) |
Dec 05, 2022 | 300.11 | 300.81 | 294.92 | 296.13 | 43,228 | -6.02(-1.99%) |
Dec 02, 2022 | 298.11 | 302.49 | 298.11 | 302.14 | 48,728 | -2.11(-0.69%) |
Dec 01, 2022 | 303.87 | 305.89 | 301.21 | 304.26 | 33,322 | +1.53(+0.50%) |
Nov 30, 2022 | 288.06 | 302.74 | 288.06 | 302.73 | 101,138 | +14.26(+4.94%) |
Nov 29, 2022 | 290.48 | 291.12 | 287.53 | 288.47 | 25,194 | -2.49(-0.86%) |
Nov 28, 2022 | 293.40 | 295.46 | 289.94 | 290.96 | 22,362 | -5.01(-1.69%) |
Nov 25, 2022 | 296.20 | 297.01 | 295.68 | 295.97 | 16,220 | -1.40(-0.47%) |
Nov 23, 2022 | 294.15 | 298.21 | 294.07 | 297.36 | 21,636 | +3.05(+1.04%) |
Nov 22, 2022 | 290.04 | 294.32 | 287.94 | 294.31 | 30,954 | +5.25(+1.82%) |
Nov 21, 2022 | 290.99 | 292.20 | 288.36 | 289.06 | 41,905 | -3.89(-1.33%) |
Nov 18, 2022 | 296.87 | 297.07 | 290.38 | 292.94 | 23,091 | -0.23(-0.08%) |
Nov 17, 2022 | 289.79 | 294.81 | 289.73 | 293.17 | 30,568 | -1.66(-0.56%) |
Nov 16, 2022 | 297.15 | 297.15 | 294.33 | 294.83 | 32,421 | -5.42(-1.81%) |
Nov 15, 2022 | 302.74 | 303.71 | 296.89 | 300.25 | 42,665 | +5.28(+1.79%) |
Nov 14, 2022 | 294.88 | 299.06 | 293.49 | 294.97 | 39,001 | -2.65(-0.89%) |
Nov 11, 2022 | 290.99 | 298.77 | 289.89 | 297.61 | 30,495 | +6.84(+2.35%) |
Nov 10, 2022 | 281.65 | 291.10 | 280.75 | 290.77 | 35,648 | +23.29(+8.71%) |
Nov 09, 2022 | 272.34 | 272.42 | 267.28 | 267.48 | 74,995 | -7.07(-2.58%) |
Nov 08, 2022 | 273.90 | 278.29 | 270.52 | 274.55 | 65,428 | +2.47(+0.91%) |
Nov 07, 2022 | 269.58 | 272.60 | 267.20 | 272.08 | 61,370 | +3.98(+1.48%) |
Nov 04, 2022 | 269.53 | 269.87 | 262.52 | 268.11 | 65,291 | +3.90(+1.47%) |
Nov 03, 2022 | 268.17 | 269.30 | 264.16 | 264.21 | 214,536 | -7.41(-2.73%) |
Nov 02, 2022 | 281.91 | 284.56 | 271.59 | 271.62 | 1,076,941 | -10.77(-3.81%) |