Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 280.03 | 287.41 | 280.03 | 287.41 | 5,329 | +10.02(+3.61%) |
Jan 30, 2023 | 277.24 | 277.39 | 277.24 | 277.39 | 2,480 | -0.17(-0.06%) |
Jan 27, 2023 | 280.29 | 280.76 | 277.56 | 277.56 | 1,919 | -0.82(-0.29%) |
Jan 26, 2023 | 277.24 | 278.37 | 277.24 | 278.37 | 3,324 | -1.17(-0.42%) |
Jan 25, 2023 | 270.85 | 279.54 | 270.85 | 279.54 | 5,993 | +7.58(+2.79%) |
Jan 24, 2023 | 273.42 | 275.04 | 270.43 | 271.96 | 5,954 | +1.31(+0.48%) |
Jan 23, 2023 | 271.33 | 271.39 | 268.39 | 270.65 | 3,677 | -0.69(-0.25%) |
Jan 20, 2023 | 285.11 | 285.11 | 269.38 | 271.34 | 8,649 | -12.28(-4.33%) |
Jan 19, 2023 | 283.62 | 283.62 | 283.62 | 283.62 | 2,834 | +5.13(+1.84%) |
Jan 18, 2023 | 277.24 | 278.49 | 276.26 | 278.49 | 4,784 | -3.92(-1.39%) |
Jan 17, 2023 | 285.11 | 285.32 | 282.41 | 282.41 | 2,994 | -8.56(-2.94%) |
Jan 13, 2023 | 293.67 | 293.67 | 279.30 | 290.98 | 3,727 | +2.92(+1.01%) |
Jan 12, 2023 | 288.06 | 288.06 | 288.06 | 288.06 | 3,632 | +1.76(+0.61%) |
Jan 11, 2023 | 286.30 | 286.30 | 286.30 | 286.30 | 3,862 | -3.73(-1.28%) |
Jan 10, 2023 | 280.19 | 290.02 | 280.19 | 290.02 | 2,660 | +8.86(+3.15%) |
Jan 09, 2023 | 283.14 | 283.14 | 275.83 | 281.16 | 4,401 | +0.59(+0.21%) |
Jan 06, 2023 | 276.80 | 280.90 | 276.80 | 280.57 | 3,824 | +7.60(+2.78%) |
Jan 05, 2023 | 273.31 | 273.31 | 269.44 | 272.98 | 4,708 | -2.30(-0.84%) |
Jan 04, 2023 | 275.27 | 275.27 | 275.27 | 275.27 | 1,587 | +1.30(+0.47%) |
Jan 03, 2023 | 272.64 | 276.96 | 272.64 | 273.98 | 3,867 | +2.67(+0.99%) |
Dec 30, 2022 | 270.36 | 271.30 | 265.45 | 271.30 | 6,940 | +0.46(+0.17%) |
Dec 29, 2022 | 270.82 | 270.84 | 270.82 | 270.84 | 2,930 | +8.55(+3.26%) |
Dec 28, 2022 | 267.99 | 267.99 | 262.29 | 262.29 | 5,042 | -4.37(-1.64%) |
Dec 27, 2022 | 268.17 | 269.10 | 266.66 | 266.66 | 4,332 | -3.65(-1.35%) |
Dec 23, 2022 | 267.21 | 274.76 | 267.21 | 270.31 | 3,794 | +0.70(+0.26%) |
Dec 22, 2022 | 272.28 | 272.28 | 269.59 | 269.61 | 4,012 | -5.84(-2.12%) |
Dec 21, 2022 | 276.04 | 276.08 | 274.08 | 275.45 | 6,883 | +3.37(+1.24%) |
Dec 20, 2022 | 263.75 | 272.08 | 262.74 | 272.08 | 9,687 | +5.13(+1.92%) |
Dec 19, 2022 | 264.57 | 266.96 | 262.83 | 266.96 | 9,188 | -2.11(-0.79%) |
Dec 16, 2022 | 260.78 | 269.07 | 260.78 | 269.07 | 15,080 | +2.50(+0.94%) |
Dec 15, 2022 | 273.00 | 273.98 | 266.57 | 266.57 | 9,139 | -11.43(-4.11%) |
Dec 14, 2022 | 276.92 | 278.00 | 273.98 | 278.00 | 11,759 | +0.62(+0.22%) |
Dec 13, 2022 | 277.92 | 277.92 | 273.00 | 277.39 | 6,222 | -0.49(-0.18%) |
Dec 12, 2022 | 271.06 | 277.88 | 271.06 | 277.88 | 6,798 | +2.72(+0.99%) |
Dec 09, 2022 | 274.12 | 275.15 | 273.99 | 275.15 | 1,490 | -2.79(-1.00%) |
Dec 08, 2022 | 276.64 | 279.65 | 274.77 | 277.94 | 6,780 | +3.97(+1.45%) |
Dec 07, 2022 | 275.49 | 275.49 | 270.56 | 273.97 | 5,044 | +2.05(+0.75%) |
Dec 06, 2022 | 275.65 | 275.65 | 269.09 | 271.93 | 19,663 | -5.42(-1.95%) |
Dec 05, 2022 | 279.26 | 279.26 | 272.68 | 277.35 | 10,684 | -5.02(-1.78%) |
Dec 02, 2022 | 279.09 | 283.17 | 279.09 | 282.37 | 3,009 | +0.51(+0.18%) |
Dec 01, 2022 | 285.13 | 291.50 | 277.99 | 281.86 | 8,123 | -5.31(-1.85%) |
Nov 30, 2022 | 274.26 | 287.17 | 272.21 | 287.17 | 9,648 | +14.91(+5.48%) |
Nov 29, 2022 | 276.60 | 276.60 | 269.09 | 272.26 | 9,680 | +3.57(+1.33%) |
Nov 28, 2022 | 273.98 | 273.98 | 268.56 | 268.69 | 10,962 | -12.14(-4.32%) |
Nov 25, 2022 | 270.07 | 283.76 | 270.07 | 280.83 | 7,466 | +11.84(+4.40%) |
Nov 23, 2022 | 266.46 | 269.09 | 264.29 | 268.99 | 8,199 | +4.48(+1.69%) |
Nov 22, 2022 | 256.46 | 265.63 | 256.46 | 264.51 | 2,519 | +10.09(+3.97%) |
Nov 21, 2022 | 254.40 | 256.30 | 254.40 | 254.42 | 7,555 | +0.35(+0.14%) |
Nov 18, 2022 | 256.66 | 256.66 | 254.07 | 254.07 | 4,199 | -0.66(-0.26%) |
Nov 17, 2022 | 257.34 | 257.34 | 253.85 | 254.72 | 5,245 | -7.13(-2.72%) |
Nov 16, 2022 | 254.84 | 261.86 | 254.84 | 261.86 | 4,668 | +9.40(+3.72%) |
Nov 15, 2022 | 252.57 | 256.86 | 252.45 | 252.45 | 4,003 | +4.69(+1.89%) |
Nov 14, 2022 | 255.49 | 255.49 | 247.73 | 247.77 | 2,749 | -7.43(-2.91%) |
Nov 11, 2022 | 265.51 | 265.51 | 252.91 | 255.19 | 4,649 | -6.26(-2.40%) |
Nov 10, 2022 | 250.84 | 262.24 | 249.53 | 261.46 | 11,929 | +16.49(+6.73%) |
Nov 09, 2022 | 250.39 | 250.39 | 243.30 | 244.97 | 8,391 | -2.10(-0.85%) |
Nov 08, 2022 | 245.35 | 250.88 | 243.69 | 247.07 | 27,090 | +3.42(+1.41%) |
Nov 07, 2022 | 243.65 | 245.02 | 243.19 | 243.65 | 17,328 | +0.74(+0.31%) |
Nov 04, 2022 | 243.65 | 244.51 | 242.66 | 242.90 | 5,095 | +0.43(+0.18%) |
Nov 03, 2022 | 243.60 | 243.65 | 242.00 | 242.47 | 13,746 | -0.10(-0.04%) |
Nov 02, 2022 | 243.53 | 243.58 | 242.57 | 242.57 | 1,850 | -1.08(-0.44%) |