Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 314.80 | 319.77 | 312.16 | 318.29 | 1,548,088 | +8.43(+2.72%) |
Jan 30, 2023 | 311.26 | 314.42 | 309.08 | 309.86 | 987,159 | -5.31(-1.68%) |
Jan 27, 2023 | 311.19 | 316.48 | 310.97 | 315.16 | 638,972 | +1.35(+0.43%) |
Jan 26, 2023 | 312.88 | 314.53 | 309.70 | 313.81 | 926,108 | +2.44(+0.79%) |
Jan 25, 2023 | 306.44 | 311.50 | 303.35 | 311.37 | 1,279,108 | +0.37(+0.12%) |
Jan 24, 2023 | 313.08 | 315.53 | 309.59 | 311.00 | 1,133,097 | -4.76(-1.51%) |
Jan 23, 2023 | 313.76 | 320.07 | 313.70 | 315.76 | 930,236 | -0.28(-0.09%) |
Jan 20, 2023 | 310.65 | 317.93 | 308.75 | 316.04 | 2,615,880 | +7.41(+2.40%) |
Jan 19, 2023 | 307.93 | 312.84 | 303.96 | 308.63 | 892,830 | -3.47(-1.11%) |
Jan 18, 2023 | 312.35 | 317.17 | 310.48 | 312.10 | 1,836,906 | +2.86(+0.92%) |
Jan 17, 2023 | 310.25 | 312.84 | 308.17 | 309.24 | 1,682,873 | -0.94(-0.30%) |
Jan 13, 2023 | 304.75 | 310.64 | 304.65 | 310.18 | 847,551 | +2.10(+0.68%) |
Jan 12, 2023 | 305.38 | 308.57 | 299.99 | 308.08 | 800,584 | +4.90(+1.62%) |
Jan 11, 2023 | 295.80 | 303.80 | 294.80 | 303.18 | 779,881 | +10.04(+3.42%) |
Jan 10, 2023 | 285.85 | 293.33 | 285.85 | 293.14 | 479,026 | +6.37(+2.22%) |
Jan 09, 2023 | 288.25 | 293.64 | 286.38 | 286.77 | 762,862 | +1.07(+0.38%) |
Jan 06, 2023 | 274.87 | 285.77 | 271.86 | 285.69 | 580,864 | +12.83(+4.70%) |
Jan 05, 2023 | 276.60 | 277.87 | 272.08 | 272.86 | 413,423 | -7.32(-2.61%) |
Jan 04, 2023 | 277.58 | 281.66 | 276.00 | 280.18 | 596,856 | +7.54(+2.76%) |
Jan 03, 2023 | 279.58 | 280.96 | 271.00 | 272.65 | 622,443 | -2.12(-0.77%) |
Dec 30, 2022 | 275.43 | 275.78 | 271.21 | 274.77 | 438,056 | -4.25(-1.52%) |
Dec 29, 2022 | 272.18 | 279.17 | 271.91 | 279.02 | 321,092 | +9.77(+3.63%) |
Dec 28, 2022 | 272.42 | 275.49 | 268.93 | 269.25 | 401,215 | -3.29(-1.21%) |
Dec 27, 2022 | 273.99 | 275.06 | 271.39 | 272.54 | 481,350 | -2.43(-0.88%) |
Dec 23, 2022 | 274.54 | 276.75 | 273.04 | 274.96 | 325,115 | -0.37(-0.13%) |
Dec 22, 2022 | 276.37 | 277.12 | 271.38 | 275.33 | 452,346 | -3.19(-1.14%) |
Dec 21, 2022 | 274.34 | 278.60 | 272.80 | 278.51 | 653,501 | +7.44(+2.74%) |
Dec 20, 2022 | 273.14 | 275.76 | 271.01 | 271.08 | 591,975 | -3.39(-1.24%) |
Dec 19, 2022 | 275.90 | 277.33 | 272.38 | 274.47 | 532,437 | -3.39(-1.22%) |
Dec 16, 2022 | 278.45 | 280.47 | 275.29 | 277.86 | 1,038,586 | -5.03(-1.78%) |
Dec 15, 2022 | 288.47 | 289.25 | 282.46 | 282.89 | 727,968 | -10.61(-3.62%) |
Dec 14, 2022 | 296.05 | 301.05 | 290.79 | 293.50 | 1,055,666 | -3.95(-1.33%) |
Dec 13, 2022 | 303.13 | 306.35 | 294.19 | 297.46 | 1,082,854 | +10.44(+3.64%) |
Dec 12, 2022 | 284.75 | 287.06 | 283.47 | 287.02 | 882,387 | +3.03(+1.07%) |
Dec 09, 2022 | 284.51 | 286.72 | 283.49 | 283.99 | 629,145 | -1.86(-0.65%) |
Dec 08, 2022 | 287.14 | 290.38 | 284.99 | 285.85 | 854,499 | -0.81(-0.28%) |
Dec 07, 2022 | 287.12 | 289.89 | 285.55 | 286.66 | 604,349 | -1.89(-0.66%) |
Dec 06, 2022 | 289.07 | 290.29 | 287.13 | 288.55 | 656,471 | +1.28(+0.45%) |
Dec 05, 2022 | 293.28 | 294.33 | 286.48 | 287.27 | 712,211 | -10.29(-3.46%) |
Dec 02, 2022 | 297.11 | 299.64 | 293.36 | 297.56 | 485,977 | -4.29(-1.42%) |
Dec 01, 2022 | 296.50 | 304.60 | 296.50 | 301.85 | 844,151 | +7.70(+2.62%) |
Nov 30, 2022 | 285.21 | 294.33 | 280.50 | 294.15 | 1,373,386 | +8.62(+3.02%) |
Nov 29, 2022 | 287.06 | 288.82 | 284.14 | 285.53 | 584,316 | -2.33(-0.81%) |
Nov 28, 2022 | 291.93 | 296.85 | 287.36 | 287.85 | 737,625 | -8.98(-3.03%) |
Nov 25, 2022 | 292.39 | 298.15 | 291.64 | 296.84 | 436,416 | +3.00(+1.02%) |
Nov 23, 2022 | 290.48 | 294.97 | 289.13 | 293.84 | 403,465 | +3.55(+1.22%) |
Nov 22, 2022 | 288.49 | 291.18 | 286.27 | 290.29 | 386,909 | +3.08(+1.07%) |
Nov 21, 2022 | 285.43 | 289.30 | 283.93 | 287.21 | 564,236 | -0.38(-0.13%) |
Nov 18, 2022 | 289.78 | 291.57 | 282.90 | 287.60 | 708,978 | +2.49(+0.87%) |
Nov 17, 2022 | 286.36 | 286.36 | 280.86 | 285.11 | 859,247 | -6.83(-2.34%) |
Nov 16, 2022 | 293.19 | 294.29 | 289.48 | 291.94 | 814,429 | -1.97(-0.67%) |
Nov 15, 2022 | 297.64 | 299.68 | 291.04 | 293.90 | 876,051 | +5.06(+1.75%) |
Nov 14, 2022 | 301.37 | 302.62 | 288.70 | 288.85 | 1,093,052 | -16.50(-5.40%) |
Nov 11, 2022 | 292.44 | 307.80 | 290.44 | 305.35 | 1,913,071 | +15.85(+5.47%) |
Nov 10, 2022 | 273.68 | 289.88 | 270.55 | 289.50 | 1,611,633 | +31.27(+12.11%) |
Nov 09, 2022 | 261.00 | 263.19 | 257.47 | 258.23 | 522,970 | -4.58(-1.74%) |
Nov 08, 2022 | 261.55 | 265.62 | 259.87 | 262.81 | 745,308 | +2.71(+1.04%) |
Nov 07, 2022 | 258.54 | 260.40 | 255.91 | 260.11 | 532,744 | +5.34(+2.10%) |
Nov 04, 2022 | 254.28 | 256.75 | 249.89 | 254.77 | 586,602 | +4.27(+1.70%) |
Nov 03, 2022 | 248.26 | 252.91 | 247.90 | 250.50 | 549,162 | -1.47(-0.58%) |
Nov 02, 2022 | 259.17 | 251.94 | 251.96 | 955,044 | -8.11(-3.12%) |