Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 329.79 | 337.12 | 329.79 | 336.02 | 66,240 | +5.23(+1.58%) |
Jan 30, 2023 | 332.49 | 336.00 | 330.73 | 330.80 | 30,683 | -0.93(-0.28%) |
Jan 27, 2023 | 333.43 | 334.00 | 330.46 | 331.72 | 41,326 | -3.09(-0.92%) |
Jan 26, 2023 | 332.80 | 336.10 | 331.14 | 334.81 | 31,323 | +0.84(+0.25%) |
Jan 25, 2023 | 332.98 | 335.86 | 331.45 | 333.98 | 62,596 | +1.13(+0.34%) |
Jan 24, 2023 | 331.74 | 333.59 | 328.70 | 332.84 | 45,282 | -0.62(-0.18%) |
Jan 23, 2023 | 332.63 | 338.31 | 332.07 | 333.46 | 60,568 | -0.91(-0.27%) |
Jan 20, 2023 | 337.94 | 337.94 | 333.52 | 334.37 | 48,545 | -1.20(-0.36%) |
Jan 19, 2023 | 336.85 | 338.02 | 331.48 | 335.57 | 57,422 | -2.18(-0.64%) |
Jan 18, 2023 | 333.65 | 337.89 | 331.14 | 337.74 | 60,360 | +6.32(+1.91%) |
Jan 17, 2023 | 336.75 | 338.94 | 330.11 | 331.42 | 82,433 | -4.59(-1.37%) |
Jan 13, 2023 | 336.59 | 338.38 | 333.02 | 336.01 | 50,568 | -1.40(-0.42%) |
Jan 12, 2023 | 336.02 | 341.90 | 335.54 | 337.42 | 64,388 | +0.87(+0.26%) |
Jan 11, 2023 | 335.82 | 341.48 | 334.46 | 336.55 | 56,529 | +1.48(+0.44%) |
Jan 10, 2023 | 324.29 | 335.93 | 323.21 | 335.07 | 81,568 | +8.95(+2.75%) |
Jan 09, 2023 | 328.31 | 332.43 | 325.22 | 326.11 | 77,776 | -1.85(-0.56%) |
Jan 06, 2023 | 321.08 | 327.97 | 320.07 | 327.97 | 34,154 | +10.34(+3.25%) |
Jan 05, 2023 | 317.36 | 319.65 | 313.57 | 317.63 | 110,707 | -2.31(-0.72%) |
Jan 04, 2023 | 317.47 | 326.61 | 317.47 | 319.94 | 71,240 | +4.82(+1.53%) |
Jan 03, 2023 | 303.45 | 316.41 | 303.24 | 315.12 | 72,160 | +11.68(+3.85%) |
Dec 30, 2022 | 301.35 | 304.75 | 299.93 | 303.45 | 48,474 | +2.02(+0.67%) |
Dec 29, 2022 | 297.76 | 302.24 | 297.58 | 301.43 | 51,080 | +3.87(+1.30%) |
Dec 28, 2022 | 303.82 | 307.04 | 297.41 | 297.56 | 54,954 | -6.62(-2.18%) |
Dec 27, 2022 | 302.04 | 306.95 | 300.97 | 304.18 | 41,101 | +1.75(+0.58%) |
Dec 23, 2022 | 298.24 | 303.86 | 297.63 | 302.42 | 49,091 | +3.00(+1.00%) |
Dec 22, 2022 | 299.30 | 300.46 | 297.16 | 299.42 | 48,215 | -1.83(-0.61%) |
Dec 21, 2022 | 298.78 | 302.12 | 298.70 | 301.25 | 68,867 | +3.14(+1.05%) |
Dec 20, 2022 | 291.66 | 299.46 | 290.99 | 298.11 | 50,339 | +5.66(+1.93%) |
Dec 19, 2022 | 295.73 | 295.80 | 291.13 | 292.45 | 61,596 | -3.56(-1.20%) |
Dec 16, 2022 | 290.29 | 296.01 | 290.29 | 296.01 | 140,002 | +3.06(+1.05%) |
Dec 15, 2022 | 299.89 | 299.89 | 292.79 | 292.95 | 52,367 | -10.05(-3.32%) |
Dec 14, 2022 | 305.56 | 308.61 | 300.59 | 303.00 | 72,784 | -2.42(-0.79%) |
Dec 13, 2022 | 308.20 | 311.37 | 304.87 | 305.42 | 77,559 | +0.96(+0.31%) |
Dec 12, 2022 | 305.95 | 307.56 | 303.47 | 304.46 | 35,825 | -1.21(-0.40%) |
Dec 09, 2022 | 307.84 | 307.95 | 304.92 | 305.67 | 41,974 | -1.45(-0.47%) |
Dec 08, 2022 | 305.68 | 310.32 | 305.06 | 307.12 | 44,617 | +0.07(+0.02%) |
Dec 07, 2022 | 307.37 | 308.61 | 306.43 | 307.05 | 33,764 | +0.04(+0.01%) |
Dec 06, 2022 | 309.07 | 310.23 | 305.32 | 307.02 | 54,267 | -2.42(-0.78%) |
Dec 05, 2022 | 309.60 | 312.88 | 307.43 | 309.44 | 46,436 | -3.26(-1.04%) |
Dec 02, 2022 | 308.88 | 314.45 | 308.60 | 312.70 | 44,557 | +3.76(+1.22%) |
Dec 01, 2022 | 308.54 | 309.33 | 302.48 | 308.94 | 31,411 | +2.76(+0.90%) |
Nov 30, 2022 | 301.09 | 306.60 | 296.47 | 306.18 | 52,461 | +6.61(+2.21%) |
Nov 29, 2022 | 302.95 | 305.44 | 299.57 | 299.57 | 44,056 | -3.37(-1.11%) |
Nov 28, 2022 | 305.32 | 307.64 | 302.54 | 302.95 | 41,676 | -4.93(-1.60%) |
Nov 25, 2022 | 302.46 | 308.41 | 301.96 | 307.88 | 18,283 | +2.97(+0.98%) |
Nov 23, 2022 | 301.92 | 306.59 | 301.92 | 304.90 | 72,373 | +1.27(+0.42%) |
Nov 22, 2022 | 303.49 | 306.82 | 301.22 | 303.63 | 55,151 | +0.15(+0.05%) |
Nov 21, 2022 | 297.21 | 304.64 | 297.21 | 303.49 | 49,324 | +4.55(+1.52%) |
Nov 18, 2022 | 301.78 | 303.04 | 298.82 | 298.94 | 101,806 | -0.01(-0.00%) |
Nov 17, 2022 | 295.10 | 298.94 | 292.17 | 298.94 | 41,064 | +3.85(+1.30%) |
Nov 16, 2022 | 292.89 | 296.54 | 292.89 | 295.10 | 30,961 | +0.63(+0.21%) |
Nov 15, 2022 | 296.01 | 300.29 | 293.93 | 294.47 | 45,945 | -0.87(-0.30%) |
Nov 14, 2022 | 294.94 | 297.69 | 292.05 | 295.34 | 40,388 | +0.15(+0.05%) |
Nov 11, 2022 | 300.75 | 300.83 | 293.61 | 295.19 | 45,316 | -3.31(-1.11%) |
Nov 10, 2022 | 290.66 | 298.63 | 289.96 | 298.51 | 43,863 | +10.58(+3.67%) |
Nov 09, 2022 | 292.60 | 292.60 | 287.66 | 287.93 | 41,636 | -7.64(-2.58%) |
Nov 08, 2022 | 295.80 | 299.73 | 293.39 | 295.56 | 42,660 | +1.99(+0.68%) |
Nov 07, 2022 | 291.80 | 293.96 | 289.95 | 293.58 | 42,449 | +2.88(+0.99%) |
Nov 04, 2022 | 284.28 | 291.50 | 283.98 | 290.70 | 20,877 | +10.52(+3.76%) |
Nov 03, 2022 | 280.68 | 282.73 | 279.09 | 280.18 | 38,203 | -3.79(-1.33%) |
Nov 02, 2022 | 289.69 | 291.46 | 283.38 | 283.97 | 43,124 | -6.96(-2.39%) |