Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 314.21 | 320.34 | 312.54 | 320.34 | 377,103 | +8.09(+2.59%) |
Jan 30, 2023 | 313.91 | 319.24 | 312.14 | 312.25 | 257,315 | -6.41(-2.01%) |
Jan 27, 2023 | 314.68 | 321.77 | 314.24 | 318.65 | 357,670 | +0.77(+0.24%) |
Jan 26, 2023 | 315.72 | 318.82 | 311.45 | 317.88 | 249,598 | +6.78(+2.18%) |
Jan 25, 2023 | 307.38 | 312.70 | 294.62 | 311.10 | 416,109 | -5.26(-1.66%) |
Jan 24, 2023 | 315.83 | 319.24 | 314.44 | 316.36 | 268,685 | -2.13(-0.67%) |
Jan 23, 2023 | 309.83 | 319.69 | 307.47 | 318.49 | 344,267 | +8.51(+2.75%) |
Jan 20, 2023 | 301.86 | 310.62 | 300.74 | 309.97 | 295,902 | +8.56(+2.84%) |
Jan 19, 2023 | 303.50 | 306.95 | 300.44 | 301.41 | 268,322 | -6.89(-2.24%) |
Jan 18, 2023 | 310.86 | 317.61 | 306.77 | 308.30 | 531,926 | +1.45(+0.47%) |
Jan 17, 2023 | 301.06 | 309.18 | 298.79 | 306.85 | 465,485 | +5.78(+1.92%) |
Jan 13, 2023 | 296.37 | 302.46 | 295.71 | 301.07 | 420,413 | +0.18(+0.06%) |
Jan 12, 2023 | 303.00 | 306.66 | 295.52 | 300.89 | 425,276 | +0.03(+0.01%) |
Jan 11, 2023 | 298.88 | 302.23 | 297.22 | 300.87 | 394,723 | +5.84(+1.98%) |
Jan 10, 2023 | 286.30 | 296.87 | 282.54 | 295.02 | 666,712 | +5.69(+1.97%) |
Jan 09, 2023 | 286.37 | 294.51 | 285.03 | 289.33 | 1,111,795 | +5.87(+2.07%) |
Jan 06, 2023 | 294.31 | 294.31 | 281.08 | 283.46 | 1,135,022 | -7.88(-2.71%) |
Jan 05, 2023 | 294.88 | 295.19 | 288.71 | 291.34 | 479,980 | -9.18(-3.05%) |
Jan 04, 2023 | 303.95 | 304.97 | 298.06 | 300.52 | 437,977 | -0.72(-0.24%) |
Jan 03, 2023 | 313.07 | 314.84 | 298.65 | 301.24 | 254,510 | -5.62(-1.83%) |
Dec 30, 2022 | 303.32 | 307.17 | 301.80 | 306.86 | 321,324 | -1.54(-0.50%) |
Dec 29, 2022 | 303.78 | 309.51 | 298.75 | 308.40 | 351,430 | +9.14(+3.05%) |
Dec 28, 2022 | 297.81 | 301.71 | 295.80 | 299.26 | 350,463 | +1.00(+0.33%) |
Dec 27, 2022 | 301.11 | 301.52 | 295.12 | 298.26 | 214,686 | -3.51(-1.16%) |
Dec 23, 2022 | 298.29 | 302.17 | 294.20 | 301.77 | 229,829 | +1.36(+0.45%) |
Dec 22, 2022 | 301.00 | 301.61 | 291.14 | 300.41 | 430,361 | -6.50(-2.12%) |
Dec 21, 2022 | 300.85 | 308.50 | 296.18 | 306.91 | 283,907 | +6.47(+2.15%) |
Dec 20, 2022 | 302.94 | 308.12 | 298.50 | 300.44 | 426,331 | -5.71(-1.86%) |
Dec 19, 2022 | 307.43 | 309.36 | 303.66 | 306.15 | 423,211 | -1.79(-0.58%) |
Dec 16, 2022 | 309.64 | 311.83 | 302.74 | 307.94 | 529,086 | -3.49(-1.12%) |
Dec 15, 2022 | 317.92 | 319.58 | 309.98 | 311.43 | 338,914 | -12.65(-3.90%) |
Dec 14, 2022 | 324.50 | 330.56 | 320.78 | 324.07 | 453,317 | -1.04(-0.32%) |
Dec 13, 2022 | 338.56 | 342.14 | 321.00 | 325.11 | 680,003 | +2.80(+0.87%) |
Dec 12, 2022 | 310.82 | 327.60 | 310.24 | 322.31 | 539,729 | +11.68(+3.76%) |
Dec 09, 2022 | 314.15 | 319.75 | 310.16 | 310.63 | 380,358 | -4.58(-1.45%) |
Dec 08, 2022 | 307.84 | 317.38 | 304.75 | 315.21 | 411,034 | +9.68(+3.17%) |
Dec 07, 2022 | 309.19 | 311.27 | 302.82 | 305.53 | 452,179 | -3.66(-1.18%) |
Dec 06, 2022 | 312.17 | 312.17 | 302.37 | 309.19 | 381,412 | -2.77(-0.89%) |
Dec 05, 2022 | 331.50 | 333.61 | 308.31 | 311.96 | 500,022 | -24.13(-7.18%) |
Dec 02, 2022 | 334.21 | 339.68 | 330.44 | 336.09 | 294,156 | -6.28(-1.83%) |
Dec 01, 2022 | 334.38 | 345.10 | 333.16 | 342.37 | 563,213 | +7.04(+2.10%) |
Nov 30, 2022 | 317.25 | 336.06 | 314.55 | 335.33 | 704,446 | +16.93(+5.32%) |
Nov 29, 2022 | 321.94 | 324.79 | 316.17 | 318.40 | 258,863 | -3.21(-1.00%) |
Nov 28, 2022 | 320.24 | 327.64 | 320.06 | 321.61 | 279,059 | -1.85(-0.57%) |
Nov 25, 2022 | 323.36 | 324.78 | 320.27 | 323.46 | 126,128 | -0.11(-0.03%) |
Nov 23, 2022 | 315.86 | 325.67 | 311.68 | 323.57 | 193,842 | +7.74(+2.45%) |
Nov 22, 2022 | 311.29 | 315.94 | 305.16 | 315.83 | 249,725 | +4.19(+1.35%) |
Nov 21, 2022 | 309.52 | 314.44 | 307.58 | 311.63 | 354,758 | -1.24(-0.40%) |
Nov 18, 2022 | 321.94 | 321.94 | 304.49 | 312.87 | 638,586 | -1.93(-0.61%) |
Nov 17, 2022 | 326.33 | 327.78 | 311.77 | 314.80 | 557,478 | -19.13(-5.73%) |
Nov 16, 2022 | 338.99 | 341.39 | 332.05 | 333.93 | 481,549 | -9.39(-2.74%) |
Nov 15, 2022 | 337.22 | 346.01 | 335.05 | 343.33 | 452,167 | +17.18(+5.27%) |
Nov 14, 2022 | 332.27 | 335.28 | 323.85 | 326.15 | 340,931 | -10.41(-3.09%) |
Nov 11, 2022 | 327.03 | 343.95 | 323.89 | 336.56 | 604,795 | +10.48(+3.21%) |
Nov 10, 2022 | 317.34 | 333.02 | 317.34 | 326.08 | 664,136 | +29.90(+10.10%) |
Nov 09, 2022 | 298.19 | 298.19 | 289.90 | 296.18 | 384,065 | -5.29(-1.75%) |
Nov 08, 2022 | 294.75 | 305.88 | 287.46 | 301.47 | 475,068 | +8.55(+2.92%) |
Nov 07, 2022 | 305.31 | 305.31 | 288.00 | 292.91 | 794,585 | -9.88(-3.26%) |
Nov 04, 2022 | 326.34 | 326.34 | 292.52 | 302.79 | 885,000 | -19.91(-6.17%) |
Nov 03, 2022 | 311.06 | 334.44 | 309.20 | 322.70 | 589,000 | +9.77(+3.12%) |
Nov 02, 2022 | 339.35 | 339.41 | 312.48 | 312.93 | 758,993 | -25.97(-7.66%) |