Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 268.30 | 270.12 | 265.11 | 270.11 | 294,877 | +3.62(+1.36%) |
Jan 30, 2023 | 263.28 | 269.37 | 263.28 | 266.49 | 306,307 | +4.80(+1.83%) |
Jan 27, 2023 | 266.37 | 268.35 | 261.58 | 261.69 | 171,520 | -4.37(-1.64%) |
Jan 26, 2023 | 263.90 | 267.10 | 262.46 | 266.06 | 137,415 | +2.35(+0.89%) |
Jan 25, 2023 | 260.20 | 266.52 | 260.05 | 263.71 | 167,341 | +3.46(+1.33%) |
Jan 24, 2023 | 257.66 | 262.08 | 255.16 | 260.25 | 195,576 | +3.74(+1.46%) |
Jan 23, 2023 | 257.22 | 261.70 | 254.22 | 256.50 | 457,835 | +4.32(+1.71%) |
Jan 20, 2023 | 259.73 | 259.73 | 251.13 | 252.18 | 299,768 | -6.03(-2.33%) |
Jan 19, 2023 | 260.45 | 261.69 | 257.21 | 258.21 | 298,620 | -2.12(-0.82%) |
Jan 18, 2023 | 266.20 | 267.94 | 260.20 | 260.33 | 224,858 | -5.69(-2.14%) |
Jan 17, 2023 | 268.55 | 271.58 | 264.23 | 266.02 | 258,764 | -2.47(-0.92%) |
Jan 13, 2023 | 262.13 | 270.55 | 260.14 | 268.50 | 230,357 | +4.10(+1.55%) |
Jan 12, 2023 | 261.40 | 265.39 | 259.08 | 264.39 | 234,909 | +3.16(+1.21%) |
Jan 11, 2023 | 262.30 | 264.96 | 258.62 | 261.24 | 221,188 | -0.90(-0.34%) |
Jan 10, 2023 | 262.98 | 263.75 | 258.42 | 262.14 | 263,995 | -1.53(-0.58%) |
Jan 09, 2023 | 266.77 | 270.96 | 262.73 | 263.67 | 251,375 | -4.53(-1.69%) |
Jan 06, 2023 | 266.56 | 274.11 | 265.74 | 268.20 | 319,663 | +3.34(+1.26%) |
Jan 05, 2023 | 266.78 | 268.08 | 261.53 | 264.86 | 257,917 | -1.94(-0.73%) |
Jan 04, 2023 | 270.62 | 272.27 | 264.57 | 266.80 | 327,069 | -4.08(-1.51%) |
Jan 03, 2023 | 277.04 | 279.45 | 269.56 | 270.88 | 349,291 | -6.68(-2.41%) |
Dec 30, 2022 | 277.05 | 279.39 | 276.41 | 277.56 | 228,526 | -1.44(-0.52%) |
Dec 29, 2022 | 283.88 | 284.20 | 275.27 | 279.00 | 276,836 | -4.45(-1.57%) |
Dec 28, 2022 | 285.06 | 288.25 | 282.32 | 283.45 | 221,657 | -0.54(-0.19%) |
Dec 27, 2022 | 291.92 | 293.01 | 283.17 | 283.99 | 170,140 | -7.31(-2.51%) |
Dec 23, 2022 | 284.15 | 293.62 | 284.04 | 291.29 | 221,262 | +7.30(+2.57%) |
Dec 22, 2022 | 291.90 | 291.92 | 283.66 | 284.00 | 237,056 | -8.18(-2.80%) |
Dec 21, 2022 | 287.86 | 292.19 | 286.24 | 292.18 | 183,527 | +7.08(+2.48%) |
Dec 20, 2022 | 284.18 | 286.92 | 278.72 | 285.10 | 269,125 | +0.91(+0.32%) |
Dec 19, 2022 | 283.26 | 291.02 | 281.91 | 284.18 | 316,307 | +0.24(+0.08%) |
Dec 16, 2022 | 274.58 | 286.03 | 273.84 | 283.95 | 1,018,192 | +6.81(+2.46%) |
Dec 15, 2022 | 279.13 | 281.79 | 273.99 | 277.13 | 325,936 | -2.81(-1.00%) |
Dec 14, 2022 | 279.18 | 282.89 | 276.47 | 279.94 | 335,623 | -0.12(-0.04%) |
Dec 13, 2022 | 288.35 | 288.87 | 278.26 | 280.06 | 316,672 | -4.99(-1.75%) |
Dec 12, 2022 | 286.94 | 290.49 | 282.15 | 285.06 | 291,585 | -1.07(-0.37%) |
Dec 09, 2022 | 286.01 | 289.06 | 284.12 | 286.13 | 278,880 | -2.58(-0.89%) |
Dec 08, 2022 | 294.06 | 296.14 | 287.20 | 288.71 | 300,537 | -5.39(-1.83%) |
Dec 07, 2022 | 283.45 | 294.71 | 283.42 | 294.10 | 287,562 | +10.84(+3.83%) |
Dec 06, 2022 | 282.69 | 286.80 | 280.45 | 283.26 | 330,757 | -0.49(-0.17%) |
Dec 05, 2022 | 283.54 | 286.67 | 280.67 | 283.75 | 315,076 | -2.43(-0.85%) |
Dec 02, 2022 | 284.16 | 290.72 | 284.16 | 286.18 | 333,393 | -0.69(-0.24%) |
Dec 01, 2022 | 295.61 | 297.88 | 285.85 | 286.88 | 354,436 | -6.84(-2.33%) |
Nov 30, 2022 | 291.81 | 294.23 | 287.96 | 293.72 | 311,911 | +0.99(+0.34%) |
Nov 29, 2022 | 294.90 | 295.51 | 291.70 | 292.72 | 231,372 | -2.79(-0.94%) |
Nov 28, 2022 | 289.14 | 300.38 | 288.98 | 295.51 | 238,050 | +5.18(+1.79%) |
Nov 25, 2022 | 286.81 | 293.35 | 286.81 | 290.33 | 96,933 | +3.57(+1.25%) |
Nov 23, 2022 | 289.78 | 292.24 | 286.50 | 286.76 | 247,219 | -3.90(-1.34%) |
Nov 22, 2022 | 287.89 | 291.27 | 286.73 | 290.66 | 297,699 | +2.94(+1.02%) |
Nov 21, 2022 | 287.33 | 293.86 | 286.48 | 287.72 | 268,216 | +0.70(+0.25%) |
Nov 18, 2022 | 294.25 | 294.25 | 284.35 | 287.01 | 315,318 | -2.82(-0.97%) |
Nov 17, 2022 | 288.23 | 290.23 | 286.95 | 289.83 | 273,321 | -0.09(-0.03%) |
Nov 16, 2022 | 278.88 | 291.18 | 277.36 | 289.92 | 279,411 | +7.46(+2.64%) |
Nov 15, 2022 | 290.92 | 290.92 | 282.08 | 282.47 | 345,608 | -4.72(-1.64%) |
Nov 14, 2022 | 289.54 | 295.87 | 287.16 | 287.18 | 310,490 | -1.29(-0.45%) |
Nov 11, 2022 | 297.72 | 299.37 | 286.20 | 288.47 | 352,229 | -9.76(-3.27%) |
Nov 10, 2022 | 309.60 | 309.60 | 296.94 | 298.23 | 276,396 | -5.73(-1.88%) |
Nov 09, 2022 | 300.41 | 308.02 | 298.97 | 303.96 | 284,009 | +1.62(+0.54%) |
Nov 08, 2022 | 303.60 | 307.28 | 296.03 | 302.35 | 278,718 | -1.69(-0.56%) |
Nov 07, 2022 | 302.73 | 304.13 | 297.07 | 304.03 | 247,761 | +2.91(+0.97%) |
Nov 04, 2022 | 308.74 | 310.92 | 297.89 | 301.12 | 275,046 | -6.33(-2.06%) |
Nov 03, 2022 | 299.04 | 310.48 | 297.11 | 307.45 | 257,443 | +3.46(+1.14%) |
Nov 02, 2022 | 314.61 | 315.74 | 303.98 | 303.99 | 240,148 | -12.06(-3.82%) |