Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 314.99 | 326.20 | 314.62 | 315.68 | 742,238 | +1.81(+0.58%) |
Feb 02, 2023 | 325.23 | 326.35 | 310.91 | 313.87 | 968,993 | -13.49(-4.12%) |
Feb 01, 2023 | 328.49 | 330.99 | 317.58 | 327.36 | 822,466 | -2.69(-0.82%) |
Jan 31, 2023 | 322.08 | 330.35 | 321.60 | 330.05 | 348,078 | +6.88(+2.13%) |
Jan 30, 2023 | 323.38 | 326.54 | 320.57 | 323.17 | 796,804 | -2.77(-0.85%) |
Jan 27, 2023 | 329.52 | 332.18 | 324.40 | 325.94 | 904,537 | -3.55(-1.08%) |
Jan 26, 2023 | 327.95 | 329.61 | 319.64 | 329.49 | 827,605 | +4.64(+1.43%) |
Jan 25, 2023 | 314.66 | 326.16 | 310.50 | 324.85 | 917,018 | +8.08(+2.55%) |
Jan 24, 2023 | 317.94 | 317.94 | 308.50 | 316.77 | 900,862 | -1.81(-0.57%) |
Jan 23, 2023 | 322.97 | 323.04 | 317.02 | 318.58 | 957,595 | -1.93(-0.60%) |
Jan 20, 2023 | 317.85 | 323.20 | 313.78 | 320.51 | 837,490 | +4.61(+1.46%) |
Jan 19, 2023 | 315.68 | 318.95 | 310.88 | 315.90 | 1,117,052 | -0.74(-0.23%) |
Jan 18, 2023 | 333.40 | 336.30 | 316.35 | 316.64 | 1,286,994 | -13.45(-4.07%) |
Jan 17, 2023 | 328.81 | 330.99 | 326.24 | 330.09 | 558,870 | +2.15(+0.66%) |
Jan 13, 2023 | 326.66 | 328.64 | 320.19 | 327.94 | 517,588 | +2.32(+0.71%) |
Jan 12, 2023 | 319.20 | 330.94 | 318.60 | 325.62 | 1,286,295 | +7.88(+2.48%) |
Jan 11, 2023 | 320.15 | 321.18 | 313.33 | 317.74 | 837,166 | -0.32(-0.10%) |
Jan 10, 2023 | 312.25 | 319.38 | 308.31 | 318.06 | 952,047 | +5.83(+1.87%) |
Jan 09, 2023 | 313.13 | 318.58 | 310.89 | 312.23 | 1,131,187 | +6.65(+2.18%) |
Jan 06, 2023 | 301.03 | 309.67 | 299.77 | 305.58 | 1,247,484 | +9.44(+3.19%) |
Jan 05, 2023 | 290.83 | 297.99 | 289.49 | 296.14 | 670,198 | +5.48(+1.89%) |
Jan 04, 2023 | 284.70 | 293.03 | 283.70 | 290.66 | 827,128 | +1.07(+0.37%) |
Jan 03, 2023 | 301.82 | 303.97 | 284.61 | 289.59 | 761,919 | -14.46(-4.76%) |
Dec 30, 2022 | 298.19 | 304.89 | 298.19 | 304.05 | 439,512 | +2.17(+0.72%) |
Dec 29, 2022 | 292.94 | 302.99 | 292.52 | 301.88 | 357,095 | +7.69(+2.61%) |
Dec 28, 2022 | 303.12 | 303.12 | 292.15 | 294.19 | 538,393 | -9.62(-3.17%) |
Dec 27, 2022 | 303.46 | 305.99 | 300.96 | 303.81 | 420,174 | +1.78(+0.59%) |
Dec 23, 2022 | 295.68 | 302.07 | 292.77 | 302.03 | 348,660 | +11.00(+3.78%) |
Dec 22, 2022 | 299.66 | 299.94 | 284.91 | 291.03 | 424,865 | -8.77(-2.93%) |
Dec 21, 2022 | 299.84 | 301.15 | 294.70 | 299.80 | 561,395 | +6.47(+2.21%) |
Dec 20, 2022 | 283.11 | 294.66 | 283.11 | 293.33 | 428,613 | +10.14(+3.58%) |
Dec 19, 2022 | 287.23 | 289.25 | 281.03 | 283.19 | 422,812 | +0.15(+0.05%) |
Dec 16, 2022 | 278.18 | 283.69 | 276.92 | 283.04 | 660,057 | -4.64(-1.61%) |
Dec 15, 2022 | 286.56 | 289.04 | 282.71 | 287.68 | 444,521 | -2.06(-0.71%) |
Dec 14, 2022 | 293.49 | 294.31 | 286.79 | 289.74 | 593,958 | -1.69(-0.58%) |
Dec 13, 2022 | 286.92 | 292.87 | 285.78 | 291.44 | 1,076,546 | +11.71(+4.19%) |
Dec 12, 2022 | 269.26 | 281.06 | 269.26 | 279.73 | 737,975 | +11.58(+4.32%) |
Dec 09, 2022 | 281.01 | 283.72 | 267.94 | 268.14 | 1,010,467 | -12.42(-4.43%) |
Dec 08, 2022 | 287.63 | 290.00 | 279.04 | 280.57 | 695,699 | +0.89(+0.32%) |
Dec 07, 2022 | 288.06 | 290.60 | 279.15 | 279.68 | 830,835 | -7.37(-2.57%) |
Dec 06, 2022 | 289.19 | 295.09 | 285.04 | 287.05 | 976,284 | -3.30(-1.14%) |
Dec 05, 2022 | 308.69 | 310.00 | 289.08 | 290.35 | 1,027,439 | -14.81(-4.85%) |
Dec 02, 2022 | 296.94 | 305.72 | 296.07 | 305.16 | 738,318 | +5.42(+1.81%) |