Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 302.89 | 308.64 | 302.17 | 308.27 | 1,987,264 | +6.36(+2.11%) |
Jan 30, 2023 | 301.58 | 305.99 | 301.40 | 301.91 | 879,630 | -0.24(-0.08%) |
Jan 27, 2023 | 302.06 | 304.32 | 300.09 | 302.15 | 911,429 | -2.37(-0.78%) |
Jan 26, 2023 | 299.55 | 304.79 | 298.16 | 304.52 | 762,714 | +4.38(+1.46%) |
Jan 25, 2023 | 297.17 | 301.19 | 296.56 | 300.13 | 735,341 | -1.24(-0.41%) |
Jan 24, 2023 | 296.59 | 301.99 | 295.19 | 301.37 | 774,577 | +4.44(+1.50%) |
Jan 23, 2023 | 292.26 | 297.74 | 291.17 | 296.93 | 916,719 | +4.15(+1.42%) |
Jan 20, 2023 | 289.74 | 292.95 | 286.96 | 292.77 | 1,245,515 | +4.34(+1.50%) |
Jan 19, 2023 | 291.03 | 291.80 | 286.80 | 288.44 | 924,299 | -2.89(-0.99%) |
Jan 18, 2023 | 296.48 | 296.48 | 290.51 | 291.32 | 824,663 | -3.36(-1.14%) |
Jan 17, 2023 | 300.08 | 300.08 | 294.32 | 294.68 | 1,302,612 | -4.83(-1.61%) |
Jan 13, 2023 | 296.10 | 300.00 | 295.34 | 299.51 | 819,236 | +1.14(+0.38%) |
Jan 12, 2023 | 300.82 | 302.02 | 297.10 | 298.36 | 1,242,266 | -2.46(-0.82%) |
Jan 11, 2023 | 303.11 | 304.50 | 300.24 | 300.82 | 868,326 | +0.10(+0.03%) |
Jan 10, 2023 | 298.14 | 300.88 | 296.38 | 300.73 | 632,547 | +0.96(+0.32%) |
Jan 09, 2023 | 298.05 | 302.46 | 294.34 | 299.77 | 1,493,589 | +1.43(+0.48%) |
Jan 06, 2023 | 293.51 | 299.76 | 291.45 | 298.33 | 908,095 | +8.04(+2.77%) |
Jan 05, 2023 | 291.08 | 293.05 | 288.84 | 290.29 | 1,783,634 | -4.59(-1.56%) |
Jan 04, 2023 | 294.25 | 296.63 | 292.39 | 294.88 | 1,004,346 | +0.02(+0.01%) |
Jan 03, 2023 | 298.22 | 299.87 | 292.29 | 294.86 | 1,060,839 | -1.62(-0.55%) |
Dec 30, 2022 | 296.61 | 297.67 | 293.04 | 296.49 | 556,022 | -1.47(-0.49%) |
Dec 29, 2022 | 297.57 | 299.13 | 296.80 | 297.96 | 589,906 | +1.69(+0.57%) |
Dec 28, 2022 | 299.00 | 300.21 | 295.92 | 296.26 | 459,596 | -2.45(-0.82%) |
Dec 27, 2022 | 299.74 | 300.63 | 298.06 | 298.71 | 2,344,293 | +0.15(+0.05%) |
Dec 23, 2022 | 298.43 | 299.10 | 296.48 | 298.56 | 568,756 | -0.54(-0.18%) |
Dec 22, 2022 | 298.92 | 299.25 | 294.35 | 299.10 | 996,570 | -1.81(-0.60%) |
Dec 21, 2022 | 300.90 | 303.45 | 299.96 | 300.90 | 899,496 | +1.87(+0.62%) |
Dec 20, 2022 | 300.75 | 301.28 | 297.39 | 299.04 | 814,230 | -1.13(-0.38%) |
Dec 19, 2022 | 301.12 | 303.35 | 298.39 | 300.17 | 873,049 | -2.58(-0.85%) |
Dec 16, 2022 | 302.61 | 303.89 | 298.28 | 302.75 | 2,535,340 | +0.17(+0.06%) |
Dec 15, 2022 | 305.71 | 306.56 | 300.69 | 302.58 | 1,060,632 | -8.50(-2.73%) |
Dec 14, 2022 | 310.64 | 313.76 | 307.97 | 311.08 | 1,245,505 | -0.12(-0.04%) |
Dec 13, 2022 | 313.67 | 314.37 | 307.91 | 311.20 | 1,123,989 | +5.49(+1.80%) |
Dec 12, 2022 | 299.54 | 306.35 | 299.54 | 305.71 | 1,215,512 | +4.88(+1.62%) |
Dec 09, 2022 | 305.93 | 306.61 | 300.03 | 300.83 | 1,201,897 | -5.22(-1.70%) |
Dec 08, 2022 | 303.15 | 307.09 | 303.02 | 306.04 | 1,106,958 | +4.10(+1.36%) |
Dec 07, 2022 | 299.06 | 302.13 | 298.52 | 301.95 | 1,181,760 | +3.33(+1.12%) |
Dec 06, 2022 | 300.21 | 301.66 | 296.48 | 298.62 | 1,354,246 | -2.75(-0.91%) |
Dec 05, 2022 | 302.10 | 304.26 | 299.82 | 301.36 | 1,246,138 | -3.32(-1.09%) |
Dec 02, 2022 | 297.21 | 306.77 | 296.61 | 304.68 | 1,373,484 | +6.12(+2.05%) |
Dec 01, 2022 | 296.94 | 299.52 | 295.42 | 298.56 | 1,040,286 | +1.80(+0.61%) |
Nov 30, 2022 | 287.98 | 296.98 | 285.87 | 296.76 | 1,986,375 | +7.63(+2.64%) |
Nov 29, 2022 | 291.66 | 292.95 | 287.97 | 289.13 | 997,647 | -2.18(-0.75%) |
Nov 28, 2022 | 294.43 | 296.02 | 290.23 | 291.31 | 974,138 | -5.22(-1.76%) |
Nov 25, 2022 | 295.38 | 297.69 | 294.42 | 296.52 | 313,185 | +1.68(+0.57%) |
Nov 23, 2022 | 295.65 | 296.97 | 292.68 | 294.84 | 1,202,723 | -0.97(-0.33%) |
Nov 22, 2022 | 285.13 | 296.20 | 284.33 | 295.81 | 1,476,529 | +12.20(+4.30%) |
Nov 21, 2022 | 281.85 | 284.71 | 281.47 | 283.61 | 768,466 | -0.07(-0.02%) |
Nov 18, 2022 | 283.21 | 284.15 | 280.88 | 283.67 | 1,388,175 | +3.04(+1.08%) |
Nov 17, 2022 | 278.79 | 280.76 | 277.61 | 280.63 | 753,918 | -1.74(-0.62%) |
Nov 16, 2022 | 281.82 | 284.25 | 280.63 | 282.37 | 843,899 | +0.56(+0.20%) |
Nov 15, 2022 | 283.61 | 285.04 | 278.96 | 281.82 | 984,714 | -0.33(-0.12%) |
Nov 14, 2022 | 275.56 | 284.90 | 275.56 | 282.15 | 1,817,190 | +6.15(+2.23%) |
Nov 11, 2022 | 278.11 | 279.82 | 275.40 | 276.00 | 1,157,500 | -1.08(-0.39%) |
Nov 10, 2022 | 277.21 | 277.33 | 273.23 | 277.08 | 1,111,859 | +9.05(+3.38%) |
Nov 09, 2022 | 270.67 | 273.10 | 267.72 | 268.03 | 1,150,545 | -2.75(-1.01%) |
Nov 08, 2022 | 266.91 | 272.48 | 265.77 | 270.77 | 1,469,734 | +5.14(+1.93%) |
Nov 07, 2022 | 265.82 | 267.97 | 263.92 | 265.64 | 1,429,538 | +1.50(+0.57%) |
Nov 04, 2022 | 257.62 | 264.53 | 255.29 | 264.13 | 2,130,031 | +11.52(+4.56%) |
Nov 03, 2022 | 238.00 | 254.74 | 236.46 | 252.62 | 2,638,533 | +18.04(+7.69%) |
Nov 02, 2022 | 241.92 | 234.24 | 234.58 | 1,537,973 | -6.65(-2.76%) |