Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 302.16 | 308.10 | 300.45 | 308.09 | 165,802 | +6.14(+2.03%) |
Jan 30, 2023 | 302.90 | 304.98 | 298.03 | 301.95 | 237,124 | +6.86(+2.32%) |
Jan 27, 2023 | 303.39 | 305.33 | 293.12 | 295.09 | 205,107 | -8.72(-2.87%) |
Jan 26, 2023 | 297.00 | 307.99 | 290.38 | 303.81 | 352,758 | +12.31(+4.22%) |
Jan 25, 2023 | 287.17 | 293.07 | 286.95 | 291.50 | 195,758 | +2.59(+0.90%) |
Jan 24, 2023 | 288.22 | 289.58 | 284.97 | 288.91 | 128,013 | +2.93(+1.02%) |
Jan 23, 2023 | 286.77 | 287.00 | 283.39 | 285.98 | 179,655 | -0.01(-0.00%) |
Jan 20, 2023 | 284.12 | 287.33 | 281.10 | 285.99 | 170,570 | +1.19(+0.42%) |
Jan 19, 2023 | 285.59 | 289.65 | 282.65 | 284.80 | 159,895 | -2.33(-0.81%) |
Jan 18, 2023 | 290.01 | 290.62 | 286.37 | 287.13 | 162,083 | -4.24(-1.46%) |
Jan 17, 2023 | 295.00 | 295.41 | 291.33 | 291.37 | 113,779 | -2.19(-0.75%) |
Jan 13, 2023 | 290.22 | 293.74 | 288.27 | 293.56 | 145,532 | +0.47(+0.16%) |
Jan 12, 2023 | 295.22 | 296.74 | 292.83 | 293.09 | 131,306 | -2.69(-0.91%) |
Jan 11, 2023 | 294.05 | 296.10 | 291.34 | 295.78 | 154,160 | +0.53(+0.18%) |
Jan 10, 2023 | 298.41 | 299.02 | 294.11 | 295.25 | 153,387 | -1.91(-0.64%) |
Jan 09, 2023 | 313.97 | 313.97 | 296.20 | 297.16 | 198,597 | -17.45(-5.55%) |
Jan 06, 2023 | 311.19 | 318.82 | 310.98 | 314.61 | 172,660 | +6.27(+2.03%) |
Jan 05, 2023 | 306.32 | 310.63 | 305.46 | 308.34 | 149,410 | +0.34(+0.11%) |
Jan 04, 2023 | 306.95 | 313.63 | 306.88 | 308.00 | 187,222 | +0.01(+0.00%) |
Jan 03, 2023 | 305.00 | 309.09 | 301.62 | 307.99 | 201,946 | +7.40(+2.46%) |
Dec 30, 2022 | 300.18 | 301.70 | 298.06 | 300.59 | 72,935 | +0.00(+0.00%) |
Dec 29, 2022 | 298.61 | 303.25 | 298.26 | 300.59 | 64,322 | +2.62(+0.88%) |
Dec 28, 2022 | 301.97 | 305.21 | 297.51 | 297.97 | 62,023 | -4.95(-1.63%) |
Dec 27, 2022 | 300.26 | 303.82 | 299.80 | 302.92 | 68,258 | +3.64(+1.22%) |
Dec 23, 2022 | 299.52 | 302.27 | 298.15 | 299.28 | 93,066 | -0.31(-0.10%) |
Dec 22, 2022 | 302.02 | 302.02 | 295.32 | 299.59 | 79,096 | -4.05(-1.33%) |
Dec 21, 2022 | 299.09 | 303.88 | 297.23 | 303.64 | 103,235 | +5.49(+1.84%) |
Dec 20, 2022 | 296.75 | 301.31 | 296.75 | 298.15 | 88,142 | +1.05(+0.35%) |
Dec 19, 2022 | 299.80 | 302.95 | 295.44 | 297.10 | 158,799 | -4.88(-1.62%) |
Dec 16, 2022 | 299.55 | 305.11 | 296.56 | 301.98 | 403,415 | +1.53(+0.51%) |
Dec 15, 2022 | 302.53 | 302.53 | 297.14 | 300.45 | 165,110 | -4.25(-1.39%) |
Dec 14, 2022 | 299.94 | 307.41 | 298.92 | 304.70 | 124,759 | +5.98(+2.00%) |
Dec 13, 2022 | 302.80 | 302.80 | 297.25 | 298.72 | 171,391 | +0.09(+0.03%) |
Dec 12, 2022 | 301.44 | 301.44 | 296.44 | 298.63 | 103,693 | -1.90(-0.63%) |
Dec 09, 2022 | 303.94 | 304.32 | 300.04 | 300.53 | 64,055 | -4.31(-1.41%) |
Dec 08, 2022 | 305.02 | 308.43 | 302.74 | 304.84 | 64,701 | +0.02(+0.01%) |
Dec 07, 2022 | 309.20 | 311.18 | 304.58 | 304.82 | 61,071 | -6.20(-1.99%) |
Dec 06, 2022 | 311.77 | 311.91 | 305.77 | 311.02 | 125,120 | -1.93(-0.62%) |
Dec 05, 2022 | 313.42 | 315.97 | 311.31 | 312.95 | 113,138 | -2.62(-0.83%) |
Dec 02, 2022 | 312.20 | 319.33 | 311.22 | 315.57 | 87,874 | +1.86(+0.59%) |
Dec 01, 2022 | 313.00 | 314.77 | 310.68 | 313.71 | 87,628 | +1.41(+0.45%) |
Nov 30, 2022 | 305.97 | 312.33 | 303.75 | 312.30 | 107,452 | +5.19(+1.69%) |
Nov 29, 2022 | 307.47 | 308.92 | 305.66 | 307.11 | 89,062 | -1.32(-0.43%) |
Nov 28, 2022 | 309.03 | 312.99 | 306.94 | 308.43 | 110,872 | -2.65(-0.85%) |
Nov 25, 2022 | 307.40 | 311.52 | 307.15 | 311.08 | 33,587 | +5.45(+1.78%) |
Nov 23, 2022 | 308.51 | 308.95 | 303.14 | 305.63 | 79,396 | -1.75(-0.57%) |
Nov 22, 2022 | 307.20 | 311.15 | 305.54 | 307.38 | 152,676 | +0.51(+0.17%) |
Nov 21, 2022 | 303.48 | 309.74 | 302.55 | 306.87 | 192,508 | +3.11(+1.02%) |
Nov 18, 2022 | 309.21 | 310.19 | 302.01 | 303.76 | 106,582 | -1.40(-0.46%) |
Nov 17, 2022 | 296.85 | 305.16 | 295.95 | 305.16 | 195,999 | +5.48(+1.83%) |
Nov 16, 2022 | 290.16 | 300.42 | 290.16 | 299.68 | 138,584 | +9.95(+3.43%) |
Nov 15, 2022 | 291.04 | 294.67 | 288.83 | 289.73 | 149,194 | +0.50(+0.17%) |
Nov 14, 2022 | 291.11 | 295.04 | 288.66 | 289.23 | 140,551 | +0.11(+0.04%) |
Nov 11, 2022 | 300.93 | 300.93 | 288.67 | 289.12 | 163,391 | -12.08(-4.01%) |
Nov 10, 2022 | 305.17 | 305.17 | 297.82 | 301.20 | 140,743 | +2.82(+0.95%) |
Nov 09, 2022 | 302.64 | 302.64 | 297.87 | 298.38 | 87,631 | -4.07(-1.35%) |
Nov 08, 2022 | 301.86 | 306.77 | 301.86 | 302.45 | 91,440 | +0.31(+0.10%) |
Nov 07, 2022 | 297.11 | 302.14 | 295.15 | 302.14 | 126,284 | +6.38(+2.16%) |
Nov 04, 2022 | 301.39 | 303.47 | 289.89 | 295.76 | 108,629 | -6.11(-2.02%) |
Nov 03, 2022 | 299.81 | 304.36 | 296.81 | 301.87 | 136,800 | -1.16(-0.38%) |
Nov 02, 2022 | 300.37 | 306.35 | 300.37 | 303.03 | 157,752 | +0.10(+0.03%) |