Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 312.76 | 319.36 | 308.68 | 319.11 | 1,105,031 | +8.52(+2.74%) |
Jan 30, 2023 | 310.96 | 314.89 | 310.14 | 310.60 | 803,639 | -2.45(-0.78%) |
Jan 27, 2023 | 306.53 | 314.85 | 305.47 | 313.04 | 853,308 | +5.28(+1.71%) |
Jan 26, 2023 | 305.11 | 308.02 | 301.33 | 307.77 | 581,258 | +4.12(+1.36%) |
Jan 25, 2023 | 301.16 | 303.75 | 298.05 | 303.65 | 457,086 | -2.44(-0.80%) |
Jan 24, 2023 | 305.42 | 309.76 | 300.24 | 306.08 | 695,357 | +0.96(+0.31%) |
Jan 23, 2023 | 299.18 | 305.56 | 298.50 | 305.12 | 1,015,459 | +6.25(+2.09%) |
Jan 20, 2023 | 292.98 | 299.77 | 291.20 | 298.87 | 883,364 | +7.35(+2.52%) |
Jan 19, 2023 | 299.03 | 299.15 | 290.84 | 291.52 | 842,498 | -9.79(-3.25%) |
Jan 18, 2023 | 309.03 | 310.83 | 300.95 | 301.31 | 881,810 | -6.75(-2.19%) |
Jan 17, 2023 | 310.83 | 312.26 | 307.99 | 308.06 | 706,510 | -2.72(-0.88%) |
Jan 13, 2023 | 306.89 | 312.09 | 305.44 | 310.78 | 579,726 | +2.26(+0.73%) |
Jan 12, 2023 | 306.94 | 310.30 | 304.59 | 308.52 | 726,867 | +3.78(+1.24%) |
Jan 11, 2023 | 307.32 | 307.32 | 301.24 | 304.74 | 884,775 | +0.80(+0.26%) |
Jan 10, 2023 | 302.90 | 304.61 | 300.98 | 303.94 | 1,004,228 | +0.96(+0.32%) |
Jan 09, 2023 | 303.01 | 306.04 | 302.31 | 302.98 | 897,071 | +0.95(+0.31%) |
Jan 06, 2023 | 296.44 | 303.94 | 296.44 | 302.03 | 1,159,534 | +10.23(+3.51%) |
Jan 05, 2023 | 289.92 | 292.51 | 287.46 | 291.80 | 737,938 | +1.18(+0.41%) |
Jan 04, 2023 | 288.45 | 290.63 | 285.46 | 290.62 | 774,137 | +5.02(+1.76%) |
Jan 03, 2023 | 286.81 | 287.67 | 282.51 | 285.60 | 652,634 | +0.74(+0.26%) |
Dec 30, 2022 | 284.65 | 285.62 | 281.42 | 284.85 | 331,091 | -0.98(-0.34%) |
Dec 29, 2022 | 283.44 | 287.29 | 281.51 | 285.83 | 554,222 | +5.02(+1.79%) |
Dec 28, 2022 | 286.81 | 288.03 | 280.73 | 280.81 | 321,083 | -5.58(-1.95%) |
Dec 27, 2022 | 285.84 | 288.96 | 283.49 | 286.39 | 386,385 | +1.58(+0.55%) |
Dec 23, 2022 | 283.75 | 285.03 | 282.38 | 284.81 | 332,225 | +0.43(+0.15%) |
Dec 22, 2022 | 283.11 | 284.75 | 278.15 | 284.38 | 637,202 | -1.68(-0.59%) |
Dec 21, 2022 | 283.47 | 286.62 | 282.36 | 286.07 | 581,691 | +5.50(+1.96%) |
Dec 20, 2022 | 276.46 | 282.06 | 275.25 | 280.56 | 566,388 | +3.84(+1.39%) |
Dec 19, 2022 | 279.73 | 282.49 | 275.94 | 276.73 | 690,810 | -2.99(-1.07%) |
Dec 16, 2022 | 280.21 | 283.40 | 278.53 | 279.71 | 1,227,234 | -3.80(-1.34%) |
Dec 15, 2022 | 286.57 | 286.72 | 282.71 | 283.51 | 756,814 | -7.20(-2.48%) |
Dec 14, 2022 | 292.19 | 297.85 | 288.71 | 290.71 | 712,067 | -1.27(-0.44%) |
Dec 13, 2022 | 298.15 | 298.15 | 289.94 | 291.99 | 1,069,874 | +2.40(+0.83%) |
Dec 12, 2022 | 284.10 | 290.00 | 282.33 | 289.59 | 771,117 | +6.26(+2.21%) |
Dec 09, 2022 | 285.74 | 288.09 | 282.99 | 283.32 | 515,648 | -2.61(-0.91%) |
Dec 08, 2022 | 287.79 | 288.99 | 284.79 | 285.94 | 549,336 | +0.05(+0.02%) |
Dec 07, 2022 | 282.88 | 286.08 | 282.88 | 285.89 | 700,475 | +1.93(+0.68%) |
Dec 06, 2022 | 286.46 | 288.54 | 281.03 | 283.96 | 716,633 | -2.72(-0.95%) |
Dec 05, 2022 | 286.91 | 287.99 | 284.07 | 286.68 | 673,918 | -4.41(-1.52%) |
Dec 02, 2022 | 286.95 | 291.26 | 286.08 | 291.10 | 912,986 | -0.14(-0.05%) |
Dec 01, 2022 | 294.73 | 295.67 | 289.99 | 291.23 | 1,050,212 | -1.39(-0.48%) |
Nov 30, 2022 | 287.92 | 292.72 | 282.59 | 292.62 | 1,696,346 | +4.55(+1.58%) |
Nov 29, 2022 | 288.93 | 292.75 | 286.48 | 288.07 | 1,139,935 | -0.76(-0.26%) |
Nov 28, 2022 | 296.60 | 298.00 | 287.58 | 288.84 | 1,374,549 | -10.73(-3.58%) |
Nov 25, 2022 | 301.23 | 301.83 | 299.30 | 299.56 | 351,837 | -0.31(-0.10%) |
Nov 23, 2022 | 303.60 | 304.05 | 298.90 | 299.88 | 818,785 | -2.98(-0.98%) |
Nov 22, 2022 | 302.97 | 305.00 | 300.34 | 302.85 | 692,357 | +1.94(+0.64%) |
Nov 21, 2022 | 297.60 | 302.18 | 297.60 | 300.92 | 519,898 | +1.74(+0.58%) |
Nov 18, 2022 | 301.28 | 301.28 | 296.12 | 299.17 | 748,167 | +1.46(+0.49%) |
Nov 17, 2022 | 297.82 | 298.69 | 289.24 | 297.71 | 885,529 | -5.12(-1.69%) |
Nov 16, 2022 | 303.49 | 304.13 | 299.93 | 302.83 | 682,590 | -1.65(-0.54%) |
Nov 15, 2022 | 305.27 | 306.62 | 301.00 | 304.49 | 1,185,814 | +4.01(+1.34%) |
Nov 14, 2022 | 300.15 | 306.20 | 299.21 | 300.48 | 846,091 | -1.58(-0.52%) |
Nov 11, 2022 | 298.87 | 303.26 | 295.81 | 302.05 | 836,907 | +6.44(+2.18%) |
Nov 10, 2022 | 293.03 | 296.89 | 290.36 | 295.61 | 1,171,861 | +15.03(+5.36%) |
Nov 09, 2022 | 287.08 | 287.56 | 279.60 | 280.58 | 1,069,671 | -9.72(-3.35%) |
Nov 08, 2022 | 293.71 | 294.36 | 286.81 | 290.30 | 623,539 | -1.35(-0.46%) |
Nov 07, 2022 | 291.15 | 292.28 | 289.22 | 291.65 | 1,051,375 | +1.71(+0.59%) |
Nov 04, 2022 | 283.67 | 291.09 | 278.71 | 289.94 | 1,628,757 | +12.33(+4.44%) |
Nov 03, 2022 | 275.07 | 284.94 | 270.43 | 277.61 | 1,863,651 | +2.54(+0.92%) |
Nov 02, 2022 | 277.73 | 286.30 | 274.78 | 275.07 | 1,158,842 | -5.23(-1.87%) |