Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 314.81 | 319.78 | 312.17 | 318.30 | 1,548,043 | +8.43(+2.72%) |
Jan 30, 2023 | 311.26 | 314.43 | 309.09 | 309.87 | 987,131 | -5.31(-1.68%) |
Jan 27, 2023 | 311.20 | 316.49 | 310.98 | 315.17 | 638,954 | +1.35(+0.43%) |
Jan 26, 2023 | 312.89 | 314.54 | 309.71 | 313.82 | 926,081 | +2.44(+0.79%) |
Jan 25, 2023 | 306.45 | 311.51 | 303.36 | 311.37 | 1,279,071 | +0.37(+0.12%) |
Jan 24, 2023 | 313.09 | 315.54 | 309.60 | 311.01 | 1,133,064 | -4.76(-1.51%) |
Jan 23, 2023 | 313.77 | 320.08 | 313.71 | 315.77 | 930,209 | -0.28(-0.09%) |
Jan 20, 2023 | 310.66 | 317.94 | 308.76 | 316.05 | 2,615,805 | +7.41(+2.40%) |
Jan 19, 2023 | 307.94 | 312.85 | 303.97 | 308.64 | 892,804 | -3.47(-1.11%) |
Jan 18, 2023 | 312.36 | 317.18 | 310.49 | 312.11 | 1,836,853 | +2.86(+0.92%) |
Jan 17, 2023 | 310.26 | 312.85 | 308.18 | 309.25 | 1,682,825 | -0.94(-0.30%) |
Jan 13, 2023 | 304.76 | 310.65 | 304.66 | 310.19 | 847,526 | +2.10(+0.68%) |
Jan 12, 2023 | 305.39 | 308.58 | 300.00 | 308.09 | 800,560 | +4.90(+1.62%) |
Jan 11, 2023 | 295.81 | 303.81 | 294.81 | 303.19 | 779,859 | +10.04(+3.42%) |
Jan 10, 2023 | 285.86 | 293.34 | 285.86 | 293.15 | 479,012 | +6.37(+2.22%) |
Jan 09, 2023 | 288.26 | 293.65 | 286.39 | 286.78 | 762,840 | +1.08(+0.38%) |
Jan 06, 2023 | 274.87 | 285.78 | 271.87 | 285.70 | 580,847 | +12.83(+4.70%) |
Jan 05, 2023 | 276.61 | 277.88 | 272.09 | 272.87 | 413,411 | -7.32(-2.61%) |
Jan 04, 2023 | 277.59 | 281.67 | 276.01 | 280.19 | 596,839 | +7.54(+2.76%) |
Jan 03, 2023 | 279.59 | 280.97 | 271.01 | 272.65 | 622,425 | -2.12(-0.77%) |
Dec 30, 2022 | 275.44 | 275.79 | 271.22 | 274.78 | 438,043 | -4.25(-1.52%) |
Dec 29, 2022 | 272.19 | 279.18 | 271.92 | 279.03 | 321,083 | +9.77(+3.63%) |
Dec 28, 2022 | 272.43 | 275.50 | 268.94 | 269.25 | 401,203 | -3.29(-1.21%) |
Dec 27, 2022 | 274.00 | 275.07 | 271.40 | 272.55 | 481,336 | -2.43(-0.88%) |
Dec 23, 2022 | 274.55 | 276.75 | 273.05 | 274.97 | 325,105 | -0.37(-0.13%) |
Dec 22, 2022 | 276.37 | 277.12 | 271.39 | 275.34 | 452,333 | -3.19(-1.14%) |
Dec 21, 2022 | 274.35 | 278.61 | 272.80 | 278.52 | 653,482 | +7.44(+2.74%) |
Dec 20, 2022 | 273.15 | 275.77 | 271.02 | 271.09 | 591,958 | -3.39(-1.24%) |
Dec 19, 2022 | 275.91 | 277.34 | 272.39 | 274.48 | 532,422 | -3.39(-1.22%) |
Dec 16, 2022 | 278.45 | 280.48 | 275.30 | 277.87 | 1,038,556 | -5.03(-1.78%) |
Dec 15, 2022 | 288.47 | 289.26 | 282.47 | 282.90 | 727,946 | -10.61(-3.62%) |
Dec 14, 2022 | 296.06 | 301.06 | 290.80 | 293.51 | 1,055,636 | -3.95(-1.33%) |
Dec 13, 2022 | 303.14 | 306.35 | 294.20 | 297.47 | 1,082,823 | +10.44(+3.64%) |
Dec 12, 2022 | 284.76 | 287.07 | 283.48 | 287.02 | 882,361 | +3.03(+1.07%) |
Dec 09, 2022 | 284.52 | 286.73 | 283.49 | 284.00 | 629,127 | -1.86(-0.65%) |
Dec 08, 2022 | 287.15 | 290.39 | 285.00 | 285.86 | 854,473 | -0.81(-0.28%) |
Dec 07, 2022 | 287.13 | 289.90 | 285.56 | 286.67 | 604,332 | -1.89(-0.66%) |
Dec 06, 2022 | 289.08 | 290.30 | 287.14 | 288.56 | 656,452 | +1.28(+0.45%) |
Dec 05, 2022 | 293.29 | 294.34 | 286.49 | 287.28 | 712,190 | -10.29(-3.46%) |
Dec 02, 2022 | 297.12 | 299.65 | 293.37 | 297.57 | 485,963 | -4.29(-1.42%) |
Dec 01, 2022 | 296.51 | 304.61 | 296.51 | 301.86 | 844,126 | +7.70(+2.62%) |
Nov 30, 2022 | 285.22 | 294.34 | 280.51 | 294.15 | 1,373,347 | +8.62(+3.02%) |
Nov 29, 2022 | 287.07 | 288.83 | 284.14 | 285.54 | 584,299 | -2.33(-0.81%) |
Nov 28, 2022 | 291.94 | 296.86 | 287.37 | 287.86 | 737,604 | -8.98(-3.03%) |
Nov 25, 2022 | 292.40 | 298.16 | 291.65 | 296.85 | 436,404 | +3.00(+1.02%) |
Nov 23, 2022 | 290.49 | 294.98 | 289.13 | 293.85 | 403,453 | +3.55(+1.22%) |
Nov 22, 2022 | 288.49 | 291.19 | 286.27 | 290.30 | 386,898 | +3.08(+1.07%) |
Nov 21, 2022 | 285.44 | 289.31 | 283.94 | 287.22 | 564,220 | -0.38(-0.13%) |
Nov 18, 2022 | 289.79 | 291.58 | 282.91 | 287.61 | 708,958 | +2.49(+0.87%) |
Nov 17, 2022 | 286.37 | 286.37 | 280.87 | 285.12 | 859,222 | -6.83(-2.34%) |
Nov 16, 2022 | 293.19 | 294.30 | 289.48 | 291.94 | 814,405 | -1.97(-0.67%) |
Nov 15, 2022 | 297.65 | 299.69 | 291.05 | 293.91 | 876,026 | +5.06(+1.75%) |
Nov 14, 2022 | 301.38 | 302.62 | 288.71 | 288.86 | 1,093,020 | -16.50(-5.40%) |
Nov 11, 2022 | 292.45 | 307.80 | 290.45 | 305.35 | 1,913,016 | +15.85(+5.47%) |
Nov 10, 2022 | 273.68 | 289.89 | 270.56 | 289.50 | 1,611,586 | +31.27(+12.11%) |
Nov 09, 2022 | 261.00 | 263.20 | 257.48 | 258.24 | 522,955 | -4.58(-1.74%) |
Nov 08, 2022 | 261.55 | 265.63 | 259.88 | 262.82 | 745,286 | +2.70(+1.04%) |
Nov 07, 2022 | 258.54 | 260.41 | 255.92 | 260.12 | 532,729 | +5.34(+2.10%) |
Nov 04, 2022 | 254.29 | 256.75 | 249.90 | 254.78 | 586,585 | +4.27(+1.70%) |
Nov 03, 2022 | 248.27 | 252.91 | 247.91 | 250.50 | 549,146 | -1.47(-0.58%) |
Nov 02, 2022 | 259.17 | 251.95 | 251.97 | 955,017 | -8.11(-3.12%) |