Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 284.98 | 290.62 | 282.78 | 290.43 | 617,988 | +7.16(+2.53%) |
Jan 30, 2023 | 282.03 | 287.99 | 280.25 | 283.27 | 872,127 | +1.14(+0.40%) |
Jan 27, 2023 | 282.29 | 285.00 | 280.04 | 282.13 | 998,376 | -2.00(-0.70%) |
Jan 26, 2023 | 285.45 | 287.53 | 282.07 | 284.13 | 440,833 | -0.56(-0.20%) |
Jan 25, 2023 | 282.24 | 285.40 | 279.33 | 284.69 | 675,945 | +4.14(+1.48%) |
Jan 24, 2023 | 279.43 | 284.92 | 278.21 | 280.55 | 816,936 | +1.11(+0.40%) |
Jan 23, 2023 | 287.11 | 288.24 | 278.46 | 279.44 | 1,102,160 | -10.29(-3.55%) |
Jan 20, 2023 | 286.43 | 289.99 | 280.30 | 289.73 | 656,055 | +2.30(+0.80%) |
Jan 19, 2023 | 284.79 | 290.40 | 282.78 | 287.42 | 697,244 | +1.92(+0.67%) |
Jan 18, 2023 | 294.85 | 296.20 | 284.62 | 285.50 | 846,315 | -10.09(-3.41%) |
Jan 17, 2023 | 295.33 | 299.13 | 293.83 | 295.59 | 950,905 | -3.64(-1.22%) |
Jan 13, 2023 | 294.85 | 300.37 | 294.85 | 299.24 | 469,841 | +0.11(+0.04%) |
Jan 12, 2023 | 297.16 | 304.89 | 293.45 | 299.13 | 758,946 | +0.34(+0.11%) |
Jan 11, 2023 | 288.75 | 299.05 | 287.25 | 298.79 | 779,242 | +11.97(+4.17%) |
Jan 10, 2023 | 284.35 | 287.27 | 280.48 | 286.82 | 641,717 | +2.38(+0.84%) |
Jan 09, 2023 | 284.99 | 289.70 | 283.46 | 284.44 | 512,424 | -0.06(-0.02%) |
Jan 06, 2023 | 276.49 | 286.77 | 271.40 | 284.50 | 623,229 | +9.84(+3.58%) |
Jan 05, 2023 | 282.68 | 283.29 | 274.24 | 274.66 | 640,060 | -10.99(-3.85%) |
Jan 04, 2023 | 277.68 | 289.51 | 277.68 | 285.65 | 796,916 | +10.63(+3.87%) |
Jan 03, 2023 | 275.89 | 278.66 | 271.71 | 275.02 | 494,305 | +1.40(+0.51%) |
Dec 30, 2022 | 274.98 | 278.04 | 270.84 | 273.62 | 439,669 | -4.47(-1.61%) |
Dec 29, 2022 | 273.84 | 278.81 | 273.84 | 278.09 | 385,059 | +6.04(+2.22%) |
Dec 28, 2022 | 276.99 | 279.13 | 271.81 | 272.05 | 298,372 | -3.71(-1.35%) |
Dec 27, 2022 | 275.90 | 276.67 | 272.33 | 275.76 | 537,979 | -0.01(-0.00%) |
Dec 23, 2022 | 271.70 | 276.39 | 271.43 | 275.77 | 358,879 | +2.36(+0.86%) |
Dec 22, 2022 | 269.75 | 274.98 | 268.85 | 273.41 | 501,193 | -0.58(-0.21%) |
Dec 21, 2022 | 271.87 | 279.66 | 270.77 | 273.98 | 827,204 | +2.26(+0.83%) |
Dec 20, 2022 | 267.30 | 273.66 | 266.15 | 271.72 | 649,703 | +0.88(+0.32%) |
Dec 19, 2022 | 272.79 | 275.68 | 268.04 | 270.84 | 785,682 | -2.76(-1.01%) |
Dec 16, 2022 | 278.76 | 278.76 | 268.21 | 273.60 | 1,283,310 | -8.16(-2.90%) |
Dec 15, 2022 | 282.72 | 287.74 | 281.37 | 281.76 | 569,755 | -5.60(-1.95%) |
Dec 14, 2022 | 293.49 | 296.23 | 286.45 | 287.37 | 493,169 | -6.92(-2.35%) |
Dec 13, 2022 | 294.19 | 302.03 | 292.60 | 294.29 | 916,526 | +10.69(+3.77%) |
Dec 12, 2022 | 282.73 | 283.76 | 279.89 | 283.60 | 585,945 | +2.28(+0.81%) |
Dec 09, 2022 | 281.15 | 286.21 | 280.43 | 281.31 | 502,267 | -1.05(-0.37%) |
Dec 08, 2022 | 281.51 | 284.35 | 280.21 | 282.37 | 485,577 | +1.53(+0.55%) |
Dec 07, 2022 | 282.54 | 288.48 | 278.77 | 280.83 | 587,679 | -0.96(-0.34%) |
Dec 06, 2022 | 284.77 | 288.10 | 279.84 | 281.79 | 617,402 | -4.72(-1.65%) |
Dec 05, 2022 | 286.57 | 290.14 | 282.73 | 286.52 | 522,585 | -1.69(-0.59%) |
Dec 02, 2022 | 291.18 | 292.56 | 284.53 | 288.20 | 775,770 | -5.82(-1.98%) |
Dec 01, 2022 | 295.04 | 300.09 | 291.97 | 294.02 | 601,000 | +1.86(+0.64%) |
Nov 30, 2022 | 286.20 | 292.94 | 283.69 | 292.16 | 2,036,244 | +4.64(+1.61%) |
Nov 29, 2022 | 285.81 | 291.74 | 284.19 | 287.52 | 460,090 | +1.26(+0.44%) |
Nov 28, 2022 | 288.90 | 290.25 | 283.83 | 286.26 | 620,546 | -3.20(-1.11%) |
Nov 25, 2022 | 290.63 | 292.10 | 288.08 | 289.46 | 321,538 | -1.04(-0.36%) |
Nov 23, 2022 | 286.85 | 291.71 | 286.66 | 290.51 | 602,362 | +3.46(+1.21%) |
Nov 22, 2022 | 288.45 | 289.09 | 283.03 | 287.04 | 908,548 | -1.52(-0.53%) |
Nov 21, 2022 | 282.76 | 289.21 | 281.96 | 288.57 | 757,192 | +4.82(+1.70%) |
Nov 18, 2022 | 284.48 | 285.84 | 279.10 | 283.74 | 637,516 | +2.75(+0.98%) |
Nov 17, 2022 | 283.59 | 288.88 | 278.60 | 280.99 | 596,691 | -7.97(-2.76%) |
Nov 16, 2022 | 288.54 | 291.58 | 287.50 | 288.96 | 450,439 | +1.51(+0.53%) |
Nov 15, 2022 | 285.51 | 288.55 | 283.36 | 287.44 | 578,511 | +5.62(+1.99%) |
Nov 14, 2022 | 291.43 | 291.43 | 281.64 | 281.82 | 970,999 | -8.35(-2.88%) |
Nov 11, 2022 | 289.09 | 293.94 | 288.88 | 290.17 | 796,402 | +1.08(+0.37%) |
Nov 10, 2022 | 282.41 | 289.39 | 279.94 | 289.09 | 1,299,898 | +21.56(+8.06%) |
Nov 09, 2022 | 271.17 | 274.40 | 267.13 | 267.53 | 518,755 | -3.93(-1.45%) |
Nov 08, 2022 | 269.88 | 275.63 | 266.13 | 271.45 | 908,655 | +1.58(+0.58%) |
Nov 07, 2022 | 267.40 | 272.52 | 266.28 | 269.88 | 881,185 | +4.70(+1.77%) |
Nov 04, 2022 | 264.50 | 265.43 | 259.60 | 265.17 | 557,851 | +1.96(+0.74%) |
Nov 03, 2022 | 258.96 | 265.71 | 256.19 | 263.21 | 613,114 | +1.90(+0.73%) |
Nov 02, 2022 | 266.17 | 271.25 | 260.03 | 261.32 | 954,647 | -7.21(-2.69%) |