Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 250.86 | 252.24 | 248.27 | 252.24 | 1,938,297 | +1.75(+0.70%) |
Jan 30, 2023 | 253.68 | 254.54 | 248.26 | 250.49 | 1,503,466 | -1.45(-0.58%) |
Jan 27, 2023 | 245.90 | 256.98 | 241.71 | 251.94 | 1,940,137 | -0.08(-0.03%) |
Jan 26, 2023 | 252.13 | 252.76 | 246.70 | 252.02 | 1,819,710 | +1.20(+0.48%) |
Jan 25, 2023 | 248.91 | 250.84 | 246.76 | 250.82 | 1,714,677 | +0.95(+0.38%) |
Jan 24, 2023 | 260.96 | 262.40 | 249.29 | 249.87 | 2,248,153 | -11.01(-4.22%) |
Jan 23, 2023 | 259.20 | 266.10 | 259.20 | 260.88 | 1,909,304 | +2.38(+0.92%) |
Jan 20, 2023 | 254.49 | 258.69 | 251.02 | 258.50 | 1,255,137 | +4.37(+1.72%) |
Jan 19, 2023 | 253.00 | 257.23 | 249.91 | 254.13 | 1,733,331 | +0.22(+0.09%) |
Jan 18, 2023 | 255.81 | 259.78 | 253.57 | 253.91 | 1,833,182 | -1.54(-0.60%) |
Jan 17, 2023 | 256.00 | 258.07 | 254.54 | 255.45 | 1,908,253 | -0.54(-0.21%) |
Jan 13, 2023 | 251.53 | 256.87 | 250.75 | 256.00 | 1,050,954 | +3.68(+1.46%) |
Jan 12, 2023 | 251.18 | 254.57 | 249.16 | 252.32 | 1,404,524 | +2.80(+1.12%) |
Jan 11, 2023 | 248.45 | 250.31 | 244.26 | 249.52 | 1,183,973 | +1.90(+0.77%) |
Jan 10, 2023 | 246.31 | 247.69 | 245.09 | 247.62 | 679,015 | +0.60(+0.24%) |
Jan 09, 2023 | 251.27 | 252.60 | 246.66 | 247.02 | 1,561,674 | -4.68(-1.86%) |
Jan 06, 2023 | 250.64 | 252.94 | 246.74 | 251.69 | 1,177,063 | +4.17(+1.69%) |
Jan 05, 2023 | 245.02 | 248.41 | 243.74 | 247.52 | 1,369,006 | +1.40(+0.57%) |
Jan 04, 2023 | 241.81 | 246.22 | 241.21 | 246.12 | 1,199,729 | +5.61(+2.33%) |
Jan 03, 2023 | 238.99 | 243.21 | 236.78 | 240.51 | 1,070,212 | +3.21(+1.35%) |
Dec 30, 2022 | 236.16 | 237.87 | 235.31 | 237.30 | 718,519 | -0.42(-0.17%) |
Dec 29, 2022 | 235.61 | 239.25 | 234.08 | 237.71 | 573,922 | +3.94(+1.68%) |
Dec 28, 2022 | 238.06 | 238.82 | 233.65 | 233.78 | 610,180 | -3.59(-1.51%) |
Dec 27, 2022 | 238.18 | 239.34 | 236.29 | 237.37 | 538,032 | -0.70(-0.29%) |
Dec 23, 2022 | 237.67 | 239.02 | 236.46 | 238.07 | 598,868 | -0.41(-0.17%) |
Dec 22, 2022 | 237.69 | 238.80 | 234.06 | 238.47 | 972,412 | -1.73(-0.72%) |
Dec 21, 2022 | 237.73 | 241.19 | 237.51 | 240.20 | 794,988 | +4.49(+1.90%) |
Dec 20, 2022 | 235.49 | 240.56 | 234.49 | 235.71 | 1,105,797 | -0.31(-0.13%) |
Dec 19, 2022 | 235.76 | 239.26 | 234.08 | 236.02 | 881,680 | -0.38(-0.16%) |
Dec 16, 2022 | 233.19 | 237.31 | 231.43 | 236.40 | 2,231,464 | -0.64(-0.27%) |
Dec 15, 2022 | 238.96 | 238.99 | 236.27 | 237.04 | 1,294,714 | -4.94(-2.04%) |
Dec 14, 2022 | 241.07 | 244.54 | 238.87 | 241.98 | 1,173,867 | +1.58(+0.66%) |
Dec 13, 2022 | 246.24 | 246.24 | 237.85 | 240.40 | 1,202,655 | +0.92(+0.38%) |
Dec 12, 2022 | 235.47 | 240.00 | 234.41 | 239.48 | 1,178,041 | +5.07(+2.16%) |
Dec 09, 2022 | 237.74 | 237.89 | 233.63 | 234.41 | 835,024 | -3.89(-1.63%) |
Dec 08, 2022 | 234.82 | 239.03 | 234.82 | 238.30 | 1,204,067 | +3.37(+1.44%) |
Dec 07, 2022 | 233.63 | 237.68 | 233.13 | 234.92 | 987,890 | +1.47(+0.63%) |
Dec 06, 2022 | 231.12 | 235.67 | 230.65 | 233.45 | 1,277,913 | +1.25(+0.54%) |
Dec 05, 2022 | 232.38 | 234.11 | 230.87 | 232.20 | 751,714 | -3.63(-1.54%) |
Dec 02, 2022 | 231.65 | 236.80 | 231.19 | 235.83 | 814,469 | +0.55(+0.24%) |
Dec 01, 2022 | 239.57 | 240.22 | 235.13 | 235.28 | 1,221,928 | -1.73(-0.73%) |
Nov 30, 2022 | 232.73 | 237.61 | 230.85 | 237.00 | 2,456,575 | +4.35(+1.87%) |
Nov 29, 2022 | 230.78 | 235.11 | 229.75 | 232.65 | 785,294 | +1.44(+0.62%) |
Nov 28, 2022 | 234.91 | 235.40 | 229.70 | 231.21 | 1,087,182 | -4.95(-2.10%) |
Nov 25, 2022 | 235.77 | 238.00 | 234.23 | 236.17 | 390,359 | +2.06(+0.88%) |
Nov 23, 2022 | 232.22 | 235.05 | 231.09 | 234.10 | 986,740 | +2.51(+1.08%) |
Nov 22, 2022 | 228.38 | 232.56 | 227.74 | 231.60 | 1,564,137 | +5.67(+2.51%) |
Nov 21, 2022 | 225.39 | 228.64 | 224.54 | 225.93 | 1,453,030 | -1.07(-0.47%) |
Nov 18, 2022 | 227.74 | 230.04 | 225.51 | 227.00 | 1,100,562 | +2.74(+1.22%) |
Nov 17, 2022 | 224.30 | 225.72 | 221.83 | 224.26 | 1,288,397 | -3.65(-1.60%) |
Nov 16, 2022 | 224.70 | 230.22 | 223.49 | 227.91 | 2,041,619 | +1.92(+0.85%) |
Nov 15, 2022 | 221.84 | 225.98 | 221.00 | 225.98 | 1,586,707 | +6.34(+2.89%) |
Nov 14, 2022 | 221.67 | 223.75 | 219.64 | 219.64 | 1,240,843 | -1.44(-0.65%) |
Nov 11, 2022 | 219.49 | 221.72 | 216.80 | 221.08 | 1,351,764 | +1.56(+0.71%) |
Nov 10, 2022 | 213.58 | 219.86 | 212.61 | 219.52 | 1,365,152 | +13.31(+6.45%) |
Nov 09, 2022 | 207.20 | 210.82 | 204.76 | 206.21 | 1,237,528 | -2.62(-1.26%) |
Nov 08, 2022 | 210.94 | 212.30 | 206.78 | 208.84 | 1,253,086 | -2.54(-1.20%) |
Nov 07, 2022 | 209.93 | 212.83 | 208.13 | 211.37 | 1,271,628 | +2.30(+1.10%) |
Nov 04, 2022 | 211.38 | 212.11 | 204.47 | 209.07 | 1,670,360 | -0.83(-0.39%) |
Nov 03, 2022 | 208.89 | 211.13 | 205.51 | 209.90 | 1,506,120 | -1.06(-0.50%) |
Nov 02, 2022 | 216.29 | 210.82 | 210.96 | 1,314,226 | -7.21(-3.31%) |