Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 245.88 | 250.69 | 245.75 | 250.54 | 1,749,186 | +4.22(+1.71%) |
Jan 30, 2023 | 248.61 | 250.88 | 246.06 | 246.32 | 1,225,476 | -4.57(-1.82%) |
Jan 27, 2023 | 248.19 | 252.61 | 246.29 | 250.89 | 1,054,552 | +1.74(+0.70%) |
Jan 26, 2023 | 250.91 | 251.47 | 247.64 | 249.16 | 1,113,395 | -0.53(-0.21%) |
Jan 25, 2023 | 248.46 | 250.73 | 246.09 | 249.69 | 1,193,987 | -2.76(-1.09%) |
Jan 24, 2023 | 254.23 | 255.28 | 250.54 | 252.45 | 953,845 | -1.72(-0.68%) |
Jan 23, 2023 | 253.19 | 259.30 | 252.58 | 254.17 | 1,509,506 | +1.25(+0.50%) |
Jan 20, 2023 | 251.39 | 253.28 | 248.89 | 252.92 | 1,172,241 | +2.87(+1.15%) |
Jan 19, 2023 | 247.22 | 250.94 | 247.22 | 250.04 | 1,051,606 | +1.27(+0.51%) |
Jan 18, 2023 | 252.91 | 252.91 | 248.11 | 248.77 | 2,033,348 | -4.32(-1.71%) |
Jan 17, 2023 | 256.23 | 256.23 | 252.11 | 253.09 | 1,310,955 | -3.38(-1.32%) |
Jan 13, 2023 | 252.81 | 256.80 | 250.91 | 256.47 | 761,937 | +3.43(+1.35%) |
Jan 12, 2023 | 254.86 | 254.89 | 251.72 | 253.04 | 950,920 | -2.43(-0.95%) |
Jan 11, 2023 | 259.61 | 260.33 | 252.32 | 255.47 | 1,611,243 | -4.94(-1.90%) |
Jan 10, 2023 | 257.63 | 261.56 | 257.40 | 260.41 | 2,119,977 | +2.77(+1.08%) |
Jan 09, 2023 | 255.29 | 260.77 | 254.11 | 257.63 | 2,427,917 | +4.69(+1.85%) |
Jan 06, 2023 | 248.56 | 253.33 | 245.09 | 252.95 | 1,420,422 | +6.35(+2.57%) |
Jan 05, 2023 | 247.59 | 248.96 | 245.00 | 246.60 | 1,426,925 | -2.64(-1.06%) |
Jan 04, 2023 | 245.78 | 250.11 | 243.62 | 249.24 | 1,386,199 | +6.38(+2.63%) |
Jan 03, 2023 | 244.08 | 246.28 | 240.65 | 242.86 | 1,097,375 | +1.52(+0.63%) |
Dec 30, 2022 | 240.79 | 241.97 | 238.56 | 241.34 | 699,307 | -1.00(-0.41%) |
Dec 29, 2022 | 239.68 | 243.97 | 238.54 | 242.34 | 647,156 | +4.53(+1.91%) |
Dec 28, 2022 | 240.49 | 243.07 | 237.62 | 237.80 | 808,732 | -2.33(-0.97%) |
Dec 27, 2022 | 239.36 | 241.06 | 237.41 | 240.14 | 678,386 | +1.17(+0.49%) |
Dec 23, 2022 | 236.95 | 239.19 | 235.80 | 238.97 | 593,579 | +1.05(+0.44%) |
Dec 22, 2022 | 236.22 | 238.04 | 233.68 | 237.91 | 1,008,923 | +0.23(+0.10%) |
Dec 21, 2022 | 236.17 | 238.91 | 234.87 | 237.69 | 1,131,652 | +2.89(+1.23%) |
Dec 20, 2022 | 235.08 | 235.90 | 232.82 | 234.79 | 1,367,232 | -0.42(-0.18%) |
Dec 19, 2022 | 235.45 | 236.05 | 232.50 | 235.22 | 1,399,468 | -0.80(-0.34%) |
Dec 16, 2022 | 238.31 | 239.86 | 232.05 | 236.01 | 3,662,464 | -5.08(-2.11%) |
Dec 15, 2022 | 245.81 | 246.68 | 240.98 | 241.09 | 1,444,101 | -8.68(-3.47%) |
Dec 14, 2022 | 249.38 | 254.44 | 247.43 | 249.77 | 1,241,628 | -0.13(-0.05%) |
Dec 13, 2022 | 253.61 | 254.55 | 247.88 | 249.90 | 1,744,892 | +4.70(+1.92%) |
Dec 12, 2022 | 240.11 | 245.52 | 239.52 | 245.19 | 1,097,228 | +4.47(+1.86%) |
Dec 09, 2022 | 242.26 | 245.22 | 240.66 | 240.73 | 1,272,155 | -3.16(-1.30%) |
Dec 08, 2022 | 238.78 | 245.34 | 238.03 | 243.89 | 2,026,147 | +5.67(+2.38%) |
Dec 07, 2022 | 233.35 | 238.27 | 233.35 | 238.22 | 1,189,747 | +6.44(+2.78%) |
Dec 06, 2022 | 233.25 | 234.07 | 230.23 | 231.78 | 983,869 | -2.32(-0.99%) |
Dec 05, 2022 | 236.67 | 237.62 | 233.85 | 234.10 | 1,044,869 | -5.13(-2.14%) |
Dec 02, 2022 | 234.02 | 240.17 | 234.02 | 239.23 | 1,211,445 | +2.30(+0.97%) |
Dec 01, 2022 | 231.90 | 238.61 | 231.90 | 236.93 | 2,010,236 | +6.77(+2.94%) |
Nov 30, 2022 | 224.49 | 230.20 | 223.30 | 230.16 | 1,848,521 | +6.58(+2.94%) |
Nov 29, 2022 | 223.29 | 225.26 | 222.56 | 223.57 | 896,232 | -0.07(-0.03%) |
Nov 28, 2022 | 226.97 | 229.78 | 222.97 | 223.64 | 1,010,865 | -5.38(-2.35%) |
Nov 25, 2022 | 227.91 | 229.57 | 226.84 | 229.03 | 419,656 | +2.41(+1.06%) |
Nov 23, 2022 | 223.83 | 227.10 | 223.39 | 226.62 | 1,113,344 | +3.71(+1.66%) |
Nov 22, 2022 | 221.24 | 223.28 | 220.34 | 222.91 | 998,313 | +1.84(+0.83%) |
Nov 21, 2022 | 219.46 | 223.37 | 219.10 | 221.07 | 1,284,028 | +1.02(+0.47%) |
Nov 18, 2022 | 218.03 | 220.37 | 217.22 | 220.04 | 1,470,513 | +4.56(+2.11%) |
Nov 17, 2022 | 214.83 | 216.51 | 213.09 | 215.49 | 1,582,772 | -2.24(-1.03%) |
Nov 16, 2022 | 218.77 | 220.23 | 217.04 | 217.73 | 959,993 | -0.70(-0.32%) |
Nov 15, 2022 | 217.66 | 220.42 | 215.07 | 218.43 | 1,622,686 | +2.93(+1.36%) |
Nov 14, 2022 | 219.65 | 221.16 | 215.49 | 215.50 | 1,378,295 | -5.22(-2.36%) |
Nov 11, 2022 | 217.13 | 221.06 | 214.48 | 220.71 | 2,248,995 | +5.24(+2.43%) |
Nov 10, 2022 | 211.57 | 217.15 | 210.56 | 215.47 | 2,152,061 | +11.61(+5.70%) |
Nov 09, 2022 | 206.60 | 207.13 | 203.36 | 203.85 | 1,166,166 | -2.64(-1.28%) |
Nov 08, 2022 | 209.58 | 210.00 | 204.05 | 206.49 | 1,436,994 | -3.62(-1.72%) |
Nov 07, 2022 | 209.78 | 210.11 | 206.20 | 210.11 | 1,743,157 | +2.50(+1.20%) |
Nov 04, 2022 | 203.21 | 207.89 | 202.65 | 207.61 | 2,033,914 | +5.38(+2.66%) |
Nov 03, 2022 | 205.84 | 206.56 | 202.15 | 202.23 | 1,578,667 | -6.36(-3.05%) |
Nov 02, 2022 | 216.18 | 208.40 | 208.59 | 2,449,285 | -7.99(-3.69%) |