Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 315.58 | 321.73 | 313.90 | 321.73 | 375,474 | +8.12(+2.59%) |
Jan 30, 2023 | 315.27 | 320.62 | 313.49 | 313.60 | 256,204 | -6.44(-2.01%) |
Jan 27, 2023 | 316.05 | 323.17 | 315.60 | 320.04 | 356,125 | +0.77(+0.24%) |
Jan 26, 2023 | 317.09 | 320.21 | 312.80 | 319.26 | 248,520 | +6.81(+2.18%) |
Jan 25, 2023 | 308.71 | 314.06 | 295.89 | 312.45 | 414,312 | -5.28(-1.66%) |
Jan 24, 2023 | 317.20 | 320.62 | 315.80 | 317.73 | 267,524 | -2.13(-0.67%) |
Jan 23, 2023 | 311.18 | 321.08 | 308.80 | 319.87 | 342,780 | +8.55(+2.75%) |
Jan 20, 2023 | 303.17 | 311.96 | 302.04 | 311.32 | 294,624 | +8.60(+2.84%) |
Jan 19, 2023 | 304.81 | 308.28 | 301.74 | 302.72 | 267,163 | -6.92(-2.24%) |
Jan 18, 2023 | 312.21 | 318.98 | 308.10 | 309.64 | 529,628 | +1.46(+0.47%) |
Jan 17, 2023 | 302.37 | 310.52 | 300.08 | 308.18 | 463,475 | +5.80(+1.92%) |
Jan 13, 2023 | 297.65 | 303.77 | 297.00 | 302.38 | 418,597 | +0.18(+0.06%) |
Jan 12, 2023 | 304.31 | 307.99 | 296.81 | 302.20 | 423,439 | +0.03(+0.01%) |
Jan 11, 2023 | 300.17 | 303.54 | 298.51 | 302.17 | 393,018 | +5.87(+1.98%) |
Jan 10, 2023 | 287.54 | 298.16 | 283.77 | 296.30 | 663,832 | +5.71(+1.97%) |
Jan 09, 2023 | 287.61 | 295.78 | 286.27 | 290.59 | 1,106,993 | +5.90(+2.07%) |
Jan 06, 2023 | 295.59 | 295.59 | 282.30 | 284.69 | 1,130,119 | -7.92(-2.71%) |
Jan 05, 2023 | 296.16 | 296.47 | 289.96 | 292.61 | 477,906 | -9.22(-3.05%) |
Jan 04, 2023 | 305.27 | 306.29 | 299.35 | 301.82 | 436,086 | -0.73(-0.24%) |
Jan 03, 2023 | 314.43 | 316.20 | 299.94 | 302.55 | 253,411 | -5.64(-1.83%) |
Dec 30, 2022 | 304.63 | 308.51 | 303.11 | 308.19 | 319,937 | -1.55(-0.50%) |
Dec 29, 2022 | 305.10 | 310.85 | 300.05 | 309.74 | 349,912 | +9.18(+3.05%) |
Dec 28, 2022 | 299.10 | 303.01 | 297.08 | 300.56 | 348,949 | +1.00(+0.33%) |
Dec 27, 2022 | 302.42 | 302.83 | 296.40 | 299.56 | 213,759 | -3.53(-1.16%) |
Dec 23, 2022 | 299.59 | 303.48 | 295.48 | 303.08 | 228,836 | +1.37(+0.45%) |
Dec 22, 2022 | 302.31 | 302.92 | 292.41 | 301.71 | 428,502 | -6.52(-2.12%) |
Dec 21, 2022 | 302.15 | 309.84 | 297.46 | 308.24 | 282,681 | +6.50(+2.15%) |
Dec 20, 2022 | 304.26 | 309.46 | 299.80 | 301.74 | 424,489 | -5.73(-1.86%) |
Dec 19, 2022 | 308.76 | 310.70 | 304.98 | 307.47 | 421,383 | -1.80(-0.58%) |
Dec 16, 2022 | 310.98 | 313.18 | 304.06 | 309.27 | 526,801 | -3.51(-1.12%) |
Dec 15, 2022 | 319.30 | 320.97 | 311.33 | 312.78 | 337,450 | -12.70(-3.90%) |
Dec 14, 2022 | 325.91 | 332.00 | 322.17 | 325.48 | 451,359 | -1.04(-0.32%) |
Dec 13, 2022 | 340.03 | 343.62 | 322.39 | 326.52 | 677,066 | +2.81(+0.87%) |
Dec 12, 2022 | 312.17 | 329.02 | 311.58 | 323.71 | 537,398 | +11.73(+3.76%) |
Dec 09, 2022 | 315.51 | 321.13 | 311.51 | 311.98 | 378,715 | -4.60(-1.45%) |
Dec 08, 2022 | 309.17 | 318.76 | 306.07 | 316.58 | 409,258 | +9.72(+3.17%) |
Dec 07, 2022 | 310.53 | 312.62 | 304.13 | 306.86 | 450,226 | -3.68(-1.18%) |
Dec 06, 2022 | 313.52 | 313.52 | 303.68 | 310.53 | 379,765 | -2.78(-0.89%) |
Dec 05, 2022 | 332.94 | 335.05 | 309.65 | 313.31 | 497,862 | -24.23(-7.18%) |
Dec 02, 2022 | 335.66 | 341.15 | 331.88 | 337.55 | 292,886 | -6.31(-1.83%) |
Dec 01, 2022 | 335.83 | 346.59 | 334.61 | 343.85 | 560,780 | +7.07(+2.10%) |
Nov 30, 2022 | 318.63 | 337.52 | 315.91 | 336.78 | 701,403 | +17.00(+5.32%) |
Nov 29, 2022 | 323.33 | 326.19 | 317.54 | 319.78 | 257,744 | -3.23(-1.00%) |
Nov 28, 2022 | 321.63 | 329.06 | 321.45 | 323.01 | 277,854 | -1.86(-0.57%) |
Nov 25, 2022 | 324.76 | 326.19 | 321.66 | 324.86 | 125,583 | -0.11(-0.03%) |
Nov 23, 2022 | 317.23 | 327.08 | 313.03 | 324.97 | 193,005 | +7.78(+2.45%) |
Nov 22, 2022 | 312.64 | 317.32 | 306.48 | 317.20 | 248,646 | +4.21(+1.35%) |
Nov 21, 2022 | 310.86 | 315.81 | 308.91 | 312.99 | 353,226 | -1.24(-0.39%) |
Nov 18, 2022 | 323.33 | 323.33 | 305.81 | 314.23 | 635,828 | -1.94(-0.61%) |
Nov 17, 2022 | 327.74 | 329.20 | 313.12 | 316.16 | 555,070 | -19.22(-5.73%) |
Nov 16, 2022 | 340.46 | 342.87 | 333.50 | 335.38 | 479,469 | -9.44(-2.74%) |
Nov 15, 2022 | 338.68 | 347.51 | 336.50 | 344.82 | 450,214 | +17.25(+5.27%) |
Nov 14, 2022 | 333.71 | 336.73 | 325.25 | 327.56 | 339,458 | -10.46(-3.09%) |
Nov 11, 2022 | 328.45 | 345.44 | 325.30 | 338.02 | 602,183 | +10.53(+3.21%) |
Nov 10, 2022 | 318.72 | 334.47 | 318.72 | 327.50 | 661,267 | +30.03(+10.10%) |
Nov 09, 2022 | 299.49 | 299.49 | 291.16 | 297.46 | 382,406 | -5.31(-1.75%) |
Nov 08, 2022 | 296.03 | 307.21 | 288.70 | 302.78 | 473,016 | +8.59(+2.92%) |
Nov 07, 2022 | 306.63 | 306.63 | 289.25 | 294.19 | 791,153 | -9.92(-3.26%) |
Nov 04, 2022 | 327.75 | 327.75 | 293.79 | 304.11 | 881,177 | -19.99(-6.17%) |
Nov 03, 2022 | 312.41 | 335.89 | 310.54 | 324.10 | 586,455 | +9.81(+3.12%) |
Nov 02, 2022 | 340.82 | 340.88 | 313.84 | 314.29 | 755,715 | -26.08(-7.66%) |