Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 281.08 | 289.86 | 280.19 | 288.25 | 274,835 | +7.02(+2.50%) |
Jan 30, 2023 | 290.00 | 290.00 | 273.09 | 281.23 | 384,932 | -8.27(-2.86%) |
Jan 27, 2023 | 301.52 | 303.44 | 288.92 | 289.50 | 222,274 | -11.14(-3.71%) |
Jan 26, 2023 | 307.00 | 307.00 | 294.55 | 300.64 | 191,842 | -3.98(-1.31%) |
Jan 25, 2023 | 304.00 | 309.84 | 300.02 | 304.62 | 172,201 | -1.38(-0.45%) |
Jan 24, 2023 | 302.55 | 313.93 | 299.02 | 306.00 | 367,165 | +1.06(+0.35%) |
Jan 23, 2023 | 307.00 | 313.63 | 298.01 | 304.94 | 405,949 | -1.81(-0.59%) |
Jan 20, 2023 | 302.84 | 306.94 | 294.01 | 306.75 | 359,323 | +7.30(+2.44%) |
Jan 19, 2023 | 300.10 | 305.78 | 297.00 | 299.45 | 247,404 | -1.28(-0.43%) |
Jan 18, 2023 | 298.63 | 308.37 | 296.34 | 300.73 | 457,813 | +5.41(+1.83%) |
Jan 17, 2023 | 297.38 | 297.38 | 285.28 | 295.32 | 341,121 | -4.66(-1.55%) |
Jan 13, 2023 | 299.21 | 306.87 | 292.00 | 299.98 | 472,380 | -0.86(-0.29%) |
Jan 12, 2023 | 291.06 | 300.92 | 280.89 | 300.84 | 324,221 | +9.83(+3.38%) |
Jan 11, 2023 | 302.51 | 302.51 | 288.68 | 291.01 | 374,176 | -7.46(-2.50%) |
Jan 10, 2023 | 285.25 | 298.48 | 285.25 | 298.47 | 394,426 | +12.67(+4.43%) |
Jan 09, 2023 | 280.28 | 302.36 | 280.07 | 285.80 | 516,112 | +4.68(+1.66%) |
Jan 06, 2023 | 272.19 | 282.39 | 265.92 | 281.12 | 513,439 | +9.41(+3.46%) |
Jan 05, 2023 | 275.99 | 279.68 | 266.96 | 271.71 | 444,223 | -2.77(-1.01%) |
Jan 04, 2023 | 282.21 | 288.14 | 272.60 | 274.48 | 351,654 | -10.94(-3.83%) |
Jan 03, 2023 | 294.98 | 294.98 | 276.84 | 285.42 | 484,315 | -4.83(-1.66%) |
Dec 30, 2022 | 294.94 | 301.12 | 279.46 | 290.25 | 606,350 | -6.29(-2.12%) |
Dec 29, 2022 | 275.00 | 296.56 | 269.12 | 296.54 | 637,396 | +25.69(+9.48%) |
Dec 28, 2022 | 259.44 | 272.84 | 256.44 | 270.85 | 499,639 | +10.03(+3.85%) |
Dec 27, 2022 | 273.89 | 284.97 | 257.96 | 260.82 | 970,180 | -12.74(-4.66%) |
Dec 23, 2022 | 279.25 | 286.06 | 264.72 | 273.56 | 1,272,237 | -13.52(-4.71%) |
Dec 22, 2022 | 284.73 | 315.45 | 283.99 | 287.08 | 1,688,370 | -2.35(-0.81%) |
Dec 21, 2022 | 250.00 | 289.79 | 246.58 | 289.43 | 2,104,465 | +39.43(+15.77%) |
Dec 20, 2022 | 233.21 | 253.95 | 227.00 | 250.00 | 2,379,249 | +15.17(+6.46%) |
Dec 19, 2022 | 202.99 | 236.39 | 191.49 | 234.83 | 8,808,407 | +171.03(+268.07%) |
Dec 16, 2022 | 62.44 | 65.09 | 60.75 | 63.80 | 814,263 | +0.90(+1.43%) |
Dec 15, 2022 | 58.79 | 63.33 | 57.22 | 62.90 | 459,962 | +4.51(+7.72%) |
Dec 14, 2022 | 62.24 | 62.65 | 57.21 | 58.39 | 716,311 | -4.12(-6.59%) |
Dec 13, 2022 | 65.55 | 65.70 | 61.52 | 62.51 | 418,948 | -1.05(-1.65%) |
Dec 12, 2022 | 67.74 | 67.74 | 63.16 | 63.56 | 390,380 | -3.35(-5.01%) |
Dec 09, 2022 | 65.13 | 67.81 | 64.22 | 66.91 | 287,715 | +1.67(+2.56%) |
Dec 08, 2022 | 67.36 | 70.46 | 64.19 | 65.24 | 339,269 | -2.12(-3.15%) |
Dec 07, 2022 | 66.70 | 67.85 | 64.51 | 67.36 | 442,710 | +1.05(+1.58%) |
Dec 06, 2022 | 71.50 | 71.97 | 64.00 | 66.31 | 646,250 | -6.56(-9.00%) |
Dec 05, 2022 | 81.86 | 83.00 | 71.78 | 72.87 | 484,140 | -7.29(-9.09%) |
Dec 02, 2022 | 72.34 | 80.90 | 71.35 | 80.16 | 586,039 | +7.04(+9.63%) |
Dec 01, 2022 | 70.62 | 73.40 | 70.00 | 73.12 | 304,212 | +3.01(+4.29%) |
Nov 30, 2022 | 69.83 | 72.23 | 69.11 | 70.11 | 445,256 | +1.30(+1.89%) |
Nov 29, 2022 | 65.19 | 69.18 | 64.81 | 68.81 | 247,216 | +3.47(+5.31%) |
Nov 28, 2022 | 67.24 | 67.50 | 64.65 | 65.34 | 249,496 | -1.81(-2.70%) |
Nov 25, 2022 | 66.00 | 67.56 | 65.55 | 67.15 | 92,628 | +1.07(+1.62%) |
Nov 23, 2022 | 67.41 | 68.50 | 66.02 | 66.08 | 190,044 | -0.42(-0.63%) |
Nov 22, 2022 | 66.59 | 68.33 | 64.34 | 66.50 | 212,516 | -0.08(-0.12%) |
Nov 21, 2022 | 72.49 | 72.49 | 63.26 | 66.58 | 569,737 | -6.22(-8.54%) |
Nov 18, 2022 | 71.23 | 73.02 | 69.34 | 72.80 | 461,497 | +2.99(+4.28%) |
Nov 17, 2022 | 69.70 | 71.22 | 68.70 | 69.81 | 177,627 | -0.39(-0.56%) |
Nov 16, 2022 | 70.15 | 72.09 | 69.00 | 70.20 | 215,954 | -0.32(-0.45%) |
Nov 15, 2022 | 73.99 | 74.29 | 70.01 | 70.52 | 219,508 | -0.93(-1.30%) |
Nov 14, 2022 | 73.30 | 76.73 | 71.42 | 71.45 | 257,152 | -1.86(-2.54%) |
Nov 11, 2022 | 69.06 | 73.78 | 69.06 | 73.31 | 198,774 | +3.99(+5.76%) |
Nov 10, 2022 | 66.69 | 69.92 | 64.97 | 69.32 | 298,397 | +5.55(+8.70%) |
Nov 09, 2022 | 63.61 | 64.35 | 61.58 | 63.77 | 268,743 | -0.14(-0.22%) |
Nov 08, 2022 | 64.77 | 66.61 | 63.51 | 63.91 | 256,537 | -0.75(-1.16%) |
Nov 07, 2022 | 66.88 | 67.84 | 63.88 | 64.66 | 306,683 | -1.65(-2.49%) |
Nov 04, 2022 | 67.00 | 67.85 | 64.27 | 66.31 | 313,473 | -0.27(-0.41%) |
Nov 03, 2022 | 69.17 | 73.47 | 65.50 | 66.58 | 345,082 | -4.51(-6.34%) |
Nov 02, 2022 | 74.13 | 70.72 | 71.09 | 223,250 | -2.83(-3.83%) |