Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 278.01 | 286.58 | 278.01 | 286.57 | 68,182 | +7.90(+2.83%) |
Jan 30, 2023 | 284.39 | 286.10 | 278.54 | 278.67 | 60,926 | -8.40(-2.92%) |
Jan 27, 2023 | 288.09 | 291.31 | 286.42 | 287.07 | 62,501 | -0.50(-0.17%) |
Jan 26, 2023 | 283.23 | 288.09 | 282.39 | 287.57 | 54,487 | +4.92(+1.74%) |
Jan 25, 2023 | 274.80 | 282.77 | 273.95 | 282.64 | 52,260 | +3.79(+1.36%) |
Jan 24, 2023 | 279.79 | 284.25 | 278.39 | 278.86 | 76,331 | -6.51(-2.28%) |
Jan 23, 2023 | 283.55 | 289.97 | 283.55 | 285.37 | 64,104 | +2.62(+0.93%) |
Jan 20, 2023 | 275.19 | 282.75 | 273.09 | 282.75 | 66,225 | +7.29(+2.65%) |
Jan 19, 2023 | 281.39 | 282.35 | 274.64 | 275.46 | 90,854 | -7.00(-2.48%) |
Jan 18, 2023 | 284.64 | 289.48 | 280.92 | 282.47 | 77,575 | -2.84(-1.00%) |
Jan 17, 2023 | 287.06 | 289.95 | 283.57 | 285.31 | 64,933 | -1.34(-0.47%) |
Jan 13, 2023 | 280.66 | 286.66 | 279.86 | 286.66 | 53,312 | +5.37(+1.91%) |
Jan 12, 2023 | 280.51 | 282.98 | 276.11 | 281.29 | 78,150 | +1.89(+0.68%) |
Jan 11, 2023 | 277.95 | 279.41 | 272.79 | 279.40 | 93,205 | +3.85(+1.40%) |
Jan 10, 2023 | 273.23 | 277.00 | 271.05 | 275.54 | 97,056 | +1.82(+0.67%) |
Jan 09, 2023 | 277.87 | 281.56 | 273.72 | 273.72 | 82,969 | -0.75(-0.27%) |
Jan 06, 2023 | 262.27 | 274.63 | 260.22 | 274.46 | 56,359 | +12.80(+4.89%) |
Jan 05, 2023 | 261.22 | 264.05 | 258.77 | 261.66 | 87,151 | -2.40(-0.91%) |
Jan 04, 2023 | 268.69 | 270.15 | 263.04 | 264.07 | 95,235 | -1.13(-0.43%) |
Jan 03, 2023 | 269.35 | 272.45 | 264.34 | 265.20 | 82,626 | -3.10(-1.16%) |
Dec 30, 2022 | 264.49 | 269.03 | 262.08 | 268.30 | 70,021 | +0.94(+0.35%) |
Dec 29, 2022 | 263.77 | 269.57 | 260.86 | 267.35 | 48,938 | +7.26(+2.79%) |
Dec 28, 2022 | 264.46 | 269.10 | 258.65 | 260.10 | 122,021 | -6.45(-2.42%) |
Dec 27, 2022 | 266.79 | 269.52 | 263.96 | 266.55 | 72,222 | +0.18(+0.07%) |
Dec 23, 2022 | 268.50 | 269.66 | 265.13 | 266.37 | 74,128 | -1.16(-0.43%) |
Dec 22, 2022 | 271.44 | 275.92 | 264.74 | 267.53 | 84,383 | -4.96(-1.82%) |
Dec 21, 2022 | 272.13 | 275.62 | 269.20 | 272.49 | 74,813 | +4.62(+1.72%) |
Dec 20, 2022 | 266.46 | 270.99 | 264.84 | 267.87 | 85,585 | -0.56(-0.21%) |
Dec 19, 2022 | 271.24 | 271.24 | 265.29 | 268.43 | 87,360 | -1.15(-0.43%) |
Dec 16, 2022 | 268.17 | 270.41 | 266.41 | 269.58 | 201,360 | -2.11(-0.78%) |
Dec 15, 2022 | 276.69 | 277.36 | 271.53 | 271.69 | 84,695 | -8.78(-3.13%) |
Dec 14, 2022 | 280.78 | 286.51 | 280.23 | 280.47 | 96,749 | -2.67(-0.94%) |
Dec 13, 2022 | 286.08 | 287.20 | 281.55 | 283.14 | 77,414 | +6.35(+2.29%) |
Dec 12, 2022 | 275.37 | 277.35 | 272.60 | 276.79 | 38,535 | -0.02(-0.01%) |
Dec 09, 2022 | 282.77 | 284.57 | 276.13 | 276.81 | 60,033 | -5.60(-1.98%) |
Dec 08, 2022 | 277.15 | 283.42 | 276.45 | 282.41 | 56,531 | +5.85(+2.11%) |
Dec 07, 2022 | 279.30 | 280.53 | 274.61 | 276.56 | 71,806 | -3.26(-1.16%) |
Dec 06, 2022 | 285.53 | 290.43 | 277.11 | 279.82 | 74,439 | -7.62(-2.65%) |
Dec 05, 2022 | 294.95 | 294.95 | 285.37 | 287.44 | 70,349 | -7.60(-2.58%) |
Dec 02, 2022 | 290.18 | 295.15 | 286.71 | 295.04 | 57,073 | +1.10(+0.37%) |
Dec 01, 2022 | 292.17 | 298.92 | 291.92 | 293.94 | 64,571 | -0.34(-0.12%) |
Nov 30, 2022 | 282.59 | 295.10 | 281.04 | 294.29 | 55,286 | +12.18(+4.32%) |
Nov 29, 2022 | 287.18 | 287.18 | 280.66 | 282.11 | 79,957 | -5.07(-1.77%) |
Nov 28, 2022 | 284.45 | 290.29 | 284.45 | 287.18 | 58,318 | -1.27(-0.44%) |
Nov 25, 2022 | 289.53 | 291.61 | 285.54 | 288.45 | 20,111 | +0.99(+0.34%) |
Nov 23, 2022 | 288.81 | 292.65 | 286.04 | 287.46 | 45,314 | -1.14(-0.39%) |
Nov 22, 2022 | 286.13 | 290.07 | 283.13 | 288.60 | 58,355 | +6.07(+2.15%) |
Nov 21, 2022 | 289.35 | 289.45 | 279.57 | 282.53 | 78,469 | -9.41(-3.22%) |
Nov 18, 2022 | 287.93 | 293.51 | 284.80 | 291.93 | 51,152 | +8.28(+2.92%) |
Nov 17, 2022 | 279.05 | 285.23 | 279.05 | 283.65 | 77,273 | +2.61(+0.93%) |
Nov 16, 2022 | 286.17 | 286.17 | 276.91 | 281.05 | 64,294 | -5.39(-1.88%) |
Nov 15, 2022 | 290.30 | 292.30 | 283.96 | 286.44 | 57,000 | -1.66(-0.58%) |
Nov 14, 2022 | 283.83 | 289.28 | 280.62 | 288.10 | 55,936 | +4.88(+1.72%) |
Nov 11, 2022 | 291.20 | 294.59 | 280.44 | 283.21 | 75,063 | -5.84(-2.02%) |
Nov 10, 2022 | 278.50 | 290.55 | 275.62 | 289.05 | 82,238 | +20.08(+7.46%) |
Nov 09, 2022 | 276.35 | 277.77 | 266.72 | 268.97 | 70,216 | -10.60(-3.79%) |
Nov 08, 2022 | 282.61 | 289.33 | 276.42 | 279.57 | 84,364 | +0.01(+0.00%) |
Nov 07, 2022 | 290.45 | 292.50 | 275.44 | 279.56 | 84,593 | -11.34(-3.90%) |
Nov 04, 2022 | 312.56 | 316.12 | 287.90 | 290.90 | 90,507 | -27.53(-8.65%) |
Nov 03, 2022 | 322.11 | 324.44 | 317.45 | 318.44 | 66,551 | -9.29(-2.83%) |
Nov 02, 2022 | 338.92 | 340.12 | 327.04 | 327.72 | 53,380 | -9.02(-2.68%) |