Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 305.17 | 319.35 | 304.33 | 319.13 | 899,366 | +17.26(+5.72%) |
Jan 30, 2023 | 300.44 | 307.90 | 299.25 | 301.87 | 902,064 | -4.57(-1.49%) |
Jan 27, 2023 | 298.30 | 311.54 | 298.00 | 306.44 | 597,079 | +3.06(+1.01%) |
Jan 26, 2023 | 308.23 | 309.08 | 295.26 | 303.38 | 656,757 | +2.86(+0.95%) |
Jan 25, 2023 | 294.40 | 301.30 | 286.30 | 300.52 | 1,389,927 | -7.85(-2.55%) |
Jan 24, 2023 | 301.25 | 309.99 | 298.00 | 308.37 | 1,025,137 | -0.81(-0.26%) |
Jan 23, 2023 | 295.35 | 314.21 | 291.15 | 309.18 | 811,155 | +14.45(+4.90%) |
Jan 20, 2023 | 290.35 | 296.31 | 285.00 | 294.73 | 1,312,790 | +8.01(+2.79%) |
Jan 19, 2023 | 314.28 | 316.03 | 284.80 | 286.72 | 1,766,089 | -32.98(-10.32%) |
Jan 18, 2023 | 324.10 | 328.88 | 314.51 | 319.70 | 632,398 | -0.40(-0.12%) |
Jan 17, 2023 | 315.00 | 325.52 | 312.31 | 320.10 | 886,910 | +5.08(+1.61%) |
Jan 13, 2023 | 303.01 | 316.79 | 303.01 | 315.02 | 660,879 | +5.56(+1.80%) |
Jan 12, 2023 | 306.73 | 310.59 | 300.26 | 309.46 | 824,056 | +7.31(+2.42%) |
Jan 11, 2023 | 286.41 | 306.16 | 285.50 | 302.15 | 1,200,671 | +16.67(+5.84%) |
Jan 10, 2023 | 284.00 | 288.09 | 277.08 | 285.48 | 796,249 | +1.34(+0.47%) |
Jan 09, 2023 | 284.45 | 297.69 | 283.96 | 284.14 | 887,512 | +2.33(+0.83%) |
Jan 06, 2023 | 280.99 | 284.57 | 269.62 | 281.81 | 1,191,111 | +5.06(+1.83%) |
Jan 05, 2023 | 285.47 | 286.84 | 276.42 | 276.75 | 689,283 | -13.81(-4.75%) |
Jan 04, 2023 | 290.00 | 296.37 | 287.07 | 290.56 | 653,395 | +5.13(+1.80%) |
Jan 03, 2023 | 294.14 | 298.00 | 281.18 | 285.43 | 1,130,796 | +2.16(+0.76%) |
Dec 30, 2022 | 276.16 | 283.59 | 273.67 | 283.27 | 485,681 | +2.61(+0.93%) |
Dec 29, 2022 | 281.37 | 289.97 | 278.12 | 280.66 | 718,393 | +4.82(+1.75%) |
Dec 28, 2022 | 291.19 | 291.19 | 271.10 | 275.84 | 1,470,940 | -17.20(-5.87%) |
Dec 27, 2022 | 307.32 | 307.52 | 291.20 | 293.04 | 724,326 | -17.11(-5.52%) |
Dec 23, 2022 | 312.31 | 312.31 | 304.24 | 310.15 | 413,797 | -1.31(-0.42%) |
Dec 22, 2022 | 317.02 | 318.87 | 306.38 | 311.46 | 706,608 | -11.70(-3.62%) |
Dec 21, 2022 | 311.51 | 323.57 | 307.00 | 323.16 | 688,332 | +13.26(+4.28%) |
Dec 20, 2022 | 308.74 | 318.96 | 300.00 | 309.90 | 628,226 | +0.32(+0.10%) |
Dec 19, 2022 | 322.69 | 322.69 | 307.11 | 309.58 | 609,604 | -10.95(-3.42%) |
Dec 16, 2022 | 323.90 | 327.15 | 314.14 | 320.53 | 1,355,632 | -6.78(-2.07%) |
Dec 15, 2022 | 329.18 | 340.65 | 325.04 | 327.31 | 848,901 | -8.30(-2.47%) |
Dec 14, 2022 | 332.00 | 341.68 | 329.87 | 335.61 | 1,123,989 | +7.97(+2.43%) |
Dec 13, 2022 | 320.34 | 330.88 | 318.52 | 327.64 | 1,078,453 | +12.73(+4.04%) |
Dec 12, 2022 | 310.32 | 317.51 | 309.10 | 314.91 | 533,804 | +0.11(+0.03%) |
Dec 09, 2022 | 313.68 | 320.64 | 312.50 | 314.80 | 712,017 | -0.71(-0.23%) |
Dec 08, 2022 | 311.49 | 317.00 | 307.47 | 315.51 | 836,997 | +4.72(+1.52%) |
Dec 07, 2022 | 308.76 | 321.41 | 305.23 | 310.79 | 1,305,139 | +11.81(+3.95%) |
Dec 06, 2022 | 310.95 | 314.44 | 296.68 | 298.98 | 902,072 | -15.08(-4.80%) |
Dec 05, 2022 | 306.38 | 322.58 | 306.00 | 314.06 | 1,382,817 | +5.29(+1.71%) |
Dec 02, 2022 | 291.16 | 316.28 | 291.16 | 308.77 | 1,144,719 | +13.00(+4.40%) |
Dec 01, 2022 | 300.46 | 301.36 | 290.77 | 295.77 | 786,811 | -3.09(-1.03%) |
Nov 30, 2022 | 295.09 | 300.92 | 285.50 | 298.86 | 1,477,025 | +8.01(+2.75%) |
Nov 29, 2022 | 297.56 | 298.00 | 287.70 | 290.85 | 654,372 | -4.60(-1.56%) |
Nov 28, 2022 | 297.14 | 300.25 | 292.79 | 295.45 | 776,087 | -6.46(-2.14%) |
Nov 25, 2022 | 302.08 | 308.79 | 297.16 | 301.91 | 456,700 | -4.34(-1.42%) |
Nov 23, 2022 | 308.50 | 311.48 | 300.53 | 306.25 | 851,153 | -2.93(-0.95%) |
Nov 22, 2022 | 302.05 | 310.55 | 298.26 | 309.18 | 921,946 | +7.77(+2.58%) |
Nov 21, 2022 | 301.74 | 305.00 | 295.42 | 301.41 | 752,548 | -4.98(-1.63%) |
Nov 18, 2022 | 304.00 | 307.60 | 298.30 | 306.39 | 1,290,881 | +7.18(+2.40%) |
Nov 17, 2022 | 280.00 | 301.36 | 274.27 | 299.21 | 1,240,285 | +9.45(+3.26%) |
Nov 16, 2022 | 285.28 | 294.54 | 283.01 | 289.76 | 859,460 | +1.79(+0.62%) |
Nov 15, 2022 | 291.72 | 294.00 | 287.34 | 287.97 | 879,194 | +3.96(+1.39%) |
Nov 14, 2022 | 287.50 | 290.87 | 280.47 | 284.01 | 1,034,396 | -4.90(-1.70%) |
Nov 11, 2022 | 280.45 | 299.90 | 279.32 | 288.91 | 1,813,413 | +5.24(+1.85%) |
Nov 10, 2022 | 266.46 | 285.46 | 263.84 | 283.67 | 2,691,552 | +34.45(+13.82%) |
Nov 09, 2022 | 250.23 | 271.63 | 249.00 | 249.22 | 2,016,104 | -2.51(-1.00%) |
Nov 08, 2022 | 240.56 | 253.72 | 240.05 | 251.73 | 3,527,076 | +40.43(+19.13%) |
Nov 07, 2022 | 222.40 | 223.68 | 206.60 | 211.30 | 1,833,433 | -7.70(-3.52%) |
Nov 04, 2022 | 231.26 | 232.15 | 211.37 | 219.00 | 894,478 | -5.95(-2.65%) |
Nov 03, 2022 | 217.58 | 228.24 | 215.99 | 224.95 | 670,069 | +7.37(+3.39%) |
Nov 02, 2022 | 225.08 | 230.18 | 217.40 | 217.58 | 1,062,202 | -7.67(-3.41%) |