Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 272.77 | 275.65 | 272.71 | 275.60 | 33,918 | +3.58(+1.31%) |
Jan 30, 2023 | 273.77 | 275.81 | 271.78 | 272.02 | 43,805 | -2.62(-0.95%) |
Jan 27, 2023 | 275.43 | 276.19 | 274.44 | 274.64 | 49,888 | -1.73(-0.63%) |
Jan 26, 2023 | 277.30 | 277.30 | 274.54 | 276.38 | 29,682 | +0.45(+0.16%) |
Jan 25, 2023 | 274.91 | 275.92 | 273.39 | 275.92 | 40,387 | +0.21(+0.08%) |
Jan 24, 2023 | 275.96 | 277.48 | 274.47 | 275.71 | 27,355 | -1.95(-0.70%) |
Jan 23, 2023 | 276.51 | 278.86 | 276.30 | 277.67 | 49,625 | +1.00(+0.36%) |
Jan 20, 2023 | 275.99 | 276.76 | 273.86 | 276.66 | 44,808 | +1.69(+0.62%) |
Jan 19, 2023 | 273.01 | 276.02 | 273.01 | 274.97 | 52,398 | +0.58(+0.21%) |
Jan 18, 2023 | 278.21 | 278.91 | 274.34 | 274.38 | 42,082 | -3.85(-1.38%) |
Jan 17, 2023 | 279.73 | 279.77 | 278.09 | 278.24 | 51,626 | -1.26(-0.45%) |
Jan 13, 2023 | 276.29 | 280.11 | 276.29 | 279.50 | 23,592 | +1.22(+0.44%) |
Jan 12, 2023 | 278.14 | 278.93 | 275.65 | 278.28 | 67,712 | -0.73(-0.26%) |
Jan 11, 2023 | 278.03 | 279.05 | 276.42 | 279.00 | 53,956 | +1.80(+0.65%) |
Jan 10, 2023 | 275.05 | 277.25 | 274.74 | 277.20 | 22,726 | +2.70(+0.98%) |
Jan 09, 2023 | 279.13 | 279.55 | 274.33 | 274.50 | 29,447 | -4.85(-1.74%) |
Jan 06, 2023 | 278.38 | 280.08 | 275.16 | 279.35 | 46,460 | +2.30(+0.83%) |
Jan 05, 2023 | 277.71 | 278.44 | 275.69 | 277.06 | 29,539 | -2.33(-0.83%) |
Jan 04, 2023 | 280.15 | 280.66 | 277.89 | 279.38 | 39,574 | +1.09(+0.39%) |
Jan 03, 2023 | 280.33 | 280.39 | 276.74 | 278.30 | 57,658 | -1.19(-0.43%) |
Dec 30, 2022 | 279.62 | 279.62 | 276.59 | 279.49 | 29,821 | -0.88(-0.31%) |
Dec 29, 2022 | 279.09 | 281.80 | 278.43 | 280.37 | 35,478 | +3.29(+1.19%) |
Dec 28, 2022 | 278.81 | 280.96 | 277.07 | 277.07 | 35,633 | -1.71(-0.61%) |
Dec 27, 2022 | 279.75 | 280.08 | 278.37 | 278.79 | 51,114 | -0.89(-0.32%) |
Dec 23, 2022 | 279.86 | 279.93 | 278.12 | 279.68 | 25,418 | -0.12(-0.04%) |
Dec 22, 2022 | 278.66 | 279.79 | 276.59 | 279.79 | 33,600 | -0.55(-0.20%) |
Dec 21, 2022 | 278.19 | 280.94 | 277.49 | 280.35 | 28,548 | +3.84(+1.39%) |
Dec 20, 2022 | 276.59 | 277.43 | 274.88 | 276.50 | 37,309 | +0.16(+0.06%) |
Dec 19, 2022 | 277.86 | 277.86 | 275.17 | 276.35 | 56,119 | -1.37(-0.49%) |
Dec 16, 2022 | 279.75 | 279.75 | 276.11 | 277.71 | 46,112 | -3.84(-1.36%) |
Dec 15, 2022 | 284.70 | 284.70 | 280.72 | 281.56 | 39,897 | -5.25(-1.83%) |
Dec 14, 2022 | 286.25 | 289.09 | 285.68 | 286.81 | 85,293 | +0.52(+0.18%) |
Dec 13, 2022 | 288.10 | 289.69 | 285.29 | 286.29 | 86,199 | +1.35(+0.47%) |
Dec 12, 2022 | 282.81 | 285.00 | 282.67 | 284.94 | 28,654 | +2.92(+1.03%) |
Dec 09, 2022 | 285.34 | 285.95 | 281.89 | 282.02 | 22,716 | -3.53(-1.23%) |
Dec 08, 2022 | 283.27 | 285.77 | 282.82 | 285.55 | 39,521 | +2.43(+0.86%) |
Dec 07, 2022 | 280.94 | 283.39 | 280.94 | 283.12 | 204,481 | +2.61(+0.93%) |
Dec 06, 2022 | 282.47 | 283.13 | 279.41 | 280.51 | 38,090 | -2.62(-0.93%) |
Dec 05, 2022 | 284.72 | 284.72 | 282.25 | 283.13 | 74,149 | -2.92(-1.02%) |
Dec 02, 2022 | 283.02 | 286.32 | 282.62 | 286.05 | 47,603 | +0.43(+0.15%) |
Dec 01, 2022 | 286.08 | 286.76 | 283.89 | 285.62 | 96,631 | +1.06(+0.37%) |
Nov 30, 2022 | 278.47 | 284.55 | 276.54 | 284.55 | 69,691 | +7.38(+2.66%) |
Nov 29, 2022 | 277.55 | 277.63 | 275.92 | 277.18 | 29,555 | -0.78(-0.28%) |
Nov 28, 2022 | 279.35 | 280.90 | 277.44 | 277.95 | 29,623 | -2.01(-0.72%) |
Nov 25, 2022 | 278.01 | 280.31 | 278.01 | 279.97 | 14,482 | +1.48(+0.53%) |
Nov 23, 2022 | 277.55 | 278.96 | 276.73 | 278.48 | 90,812 | +1.21(+0.44%) |
Nov 22, 2022 | 275.41 | 277.46 | 275.18 | 277.27 | 62,673 | +2.14(+0.78%) |
Nov 21, 2022 | 275.09 | 276.17 | 274.09 | 275.13 | 40,912 | +0.07(+0.03%) |
Nov 18, 2022 | 274.29 | 275.56 | 273.46 | 275.06 | 30,110 | +3.13(+1.15%) |
Nov 17, 2022 | 270.65 | 273.00 | 270.03 | 271.93 | 30,288 | -0.36(-0.13%) |
Nov 16, 2022 | 272.82 | 275.05 | 271.93 | 272.29 | 29,171 | -0.50(-0.18%) |
Nov 15, 2022 | 274.56 | 274.78 | 270.42 | 272.80 | 53,179 | +0.21(+0.08%) |
Nov 14, 2022 | 273.48 | 275.93 | 272.59 | 272.59 | 68,863 | -0.03(-0.01%) |
Nov 11, 2022 | 275.79 | 275.79 | 269.48 | 272.62 | 45,059 | -2.75(-1.00%) |
Nov 10, 2022 | 273.13 | 275.94 | 271.24 | 275.37 | 64,188 | +7.36(+2.75%) |
Nov 09, 2022 | 270.15 | 272.03 | 267.73 | 268.01 | 64,556 | -2.83(-1.04%) |
Nov 08, 2022 | 270.06 | 272.97 | 267.76 | 270.84 | 54,382 | +1.39(+0.52%) |
Nov 07, 2022 | 267.41 | 270.18 | 266.95 | 269.45 | 28,176 | +2.71(+1.02%) |
Nov 04, 2022 | 268.26 | 268.26 | 263.14 | 266.73 | 33,430 | +1.23(+0.46%) |
Nov 03, 2022 | 264.81 | 266.66 | 262.47 | 265.51 | 35,539 | -1.15(-0.43%) |
Nov 02, 2022 | 271.58 | 266.65 | 266.65 | 39,555 | -4.83(-1.78%) |