Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 223.26 | 226.54 | 220.52 | 226.48 | 1,535,635 | +5.05(+2.28%) |
Jan 30, 2023 | 223.24 | 225.83 | 221.16 | 221.43 | 1,705,932 | -2.38(-1.06%) |
Jan 27, 2023 | 223.44 | 225.16 | 220.96 | 223.81 | 1,333,580 | +0.28(+0.13%) |
Jan 26, 2023 | 224.99 | 224.99 | 222.74 | 223.52 | 1,221,303 | -0.42(-0.19%) |
Jan 25, 2023 | 220.79 | 223.97 | 219.44 | 223.94 | 1,092,784 | +1.40(+0.63%) |
Jan 24, 2023 | 217.35 | 223.27 | 217.35 | 222.54 | 2,010,494 | +3.42(+1.56%) |
Jan 23, 2023 | 215.96 | 219.99 | 215.17 | 219.12 | 1,483,073 | +3.05(+1.41%) |
Jan 20, 2023 | 213.06 | 216.18 | 212.53 | 216.07 | 1,677,812 | +4.20(+1.98%) |
Jan 19, 2023 | 214.88 | 215.90 | 209.35 | 211.87 | 2,393,402 | -2.94(-1.37%) |
Jan 18, 2023 | 217.59 | 218.80 | 213.60 | 214.82 | 1,884,643 | -4.09(-1.87%) |
Jan 17, 2023 | 219.14 | 221.90 | 218.52 | 218.91 | 1,686,215 | -1.19(-0.54%) |
Jan 13, 2023 | 218.34 | 221.51 | 216.99 | 220.10 | 2,735,147 | +1.77(+0.81%) |
Jan 12, 2023 | 217.27 | 218.59 | 215.44 | 218.33 | 2,100,226 | +0.54(+0.25%) |
Jan 11, 2023 | 216.84 | 218.94 | 215.51 | 217.79 | 2,364,293 | +2.58(+1.20%) |
Jan 10, 2023 | 213.47 | 217.56 | 213.28 | 215.21 | 2,964,106 | +4.39(+2.08%) |
Jan 09, 2023 | 209.98 | 214.62 | 209.74 | 210.82 | 3,102,178 | +1.25(+0.60%) |
Jan 06, 2023 | 206.11 | 211.53 | 203.91 | 209.56 | 4,314,362 | +5.43(+2.66%) |
Jan 05, 2023 | 219.25 | 220.00 | 203.59 | 204.13 | 4,781,969 | -21.99(-9.73%) |
Jan 04, 2023 | 222.73 | 229.39 | 222.11 | 226.12 | 1,582,655 | +3.48(+1.56%) |
Jan 03, 2023 | 226.95 | 229.10 | 221.45 | 222.64 | 1,761,599 | -4.06(-1.79%) |
Dec 30, 2022 | 229.38 | 229.47 | 224.93 | 226.70 | 750,137 | -2.98(-1.30%) |
Dec 29, 2022 | 228.21 | 230.02 | 226.84 | 229.69 | 797,339 | +2.86(+1.26%) |
Dec 28, 2022 | 227.90 | 229.25 | 226.81 | 226.83 | 845,193 | -0.50(-0.22%) |
Dec 27, 2022 | 227.52 | 229.15 | 226.72 | 227.33 | 570,709 | -0.02(-0.01%) |
Dec 23, 2022 | 225.88 | 228.05 | 225.18 | 227.35 | 418,577 | +1.37(+0.61%) |
Dec 22, 2022 | 227.51 | 229.15 | 223.20 | 225.98 | 928,246 | -2.33(-1.02%) |
Dec 21, 2022 | 226.02 | 229.32 | 225.38 | 228.31 | 1,047,811 | +3.15(+1.40%) |
Dec 20, 2022 | 225.11 | 226.22 | 222.09 | 225.16 | 1,176,134 | -0.12(-0.05%) |
Dec 19, 2022 | 226.18 | 229.47 | 225.03 | 225.27 | 1,456,795 | -1.05(-0.46%) |
Dec 16, 2022 | 227.23 | 229.20 | 223.33 | 226.32 | 2,563,644 | -3.95(-1.72%) |
Dec 15, 2022 | 232.59 | 234.32 | 228.34 | 230.27 | 1,435,296 | -4.06(-1.73%) |
Dec 14, 2022 | 236.19 | 237.44 | 232.87 | 234.33 | 1,265,354 | -1.28(-0.54%) |
Dec 13, 2022 | 243.03 | 243.03 | 234.99 | 235.61 | 1,976,607 | -4.53(-1.89%) |
Dec 12, 2022 | 237.34 | 240.22 | 235.90 | 240.14 | 616,912 | +3.38(+1.43%) |
Dec 09, 2022 | 239.96 | 241.21 | 236.62 | 236.77 | 757,068 | -4.25(-1.76%) |
Dec 08, 2022 | 240.74 | 242.68 | 240.42 | 241.01 | 648,998 | -0.27(-0.11%) |
Dec 07, 2022 | 242.75 | 244.14 | 240.24 | 241.29 | 1,027,204 | -0.94(-0.39%) |
Dec 06, 2022 | 248.49 | 249.29 | 241.15 | 242.23 | 1,377,907 | -7.08(-2.84%) |
Dec 05, 2022 | 250.70 | 251.13 | 248.42 | 249.31 | 1,237,259 | -6.06(-2.37%) |
Dec 02, 2022 | 251.81 | 255.63 | 250.67 | 255.36 | 1,195,586 | +2.28(+0.90%) |
Dec 01, 2022 | 252.67 | 253.48 | 249.50 | 253.08 | 994,126 | +1.34(+0.53%) |
Nov 30, 2022 | 246.61 | 251.74 | 244.33 | 251.74 | 1,402,514 | +3.63(+1.46%) |
Nov 29, 2022 | 251.16 | 251.16 | 244.33 | 248.12 | 1,110,249 | -3.78(-1.50%) |
Nov 28, 2022 | 251.35 | 253.16 | 250.81 | 251.89 | 865,478 | +0.01(+0.00%) |
Nov 25, 2022 | 251.11 | 252.00 | 249.38 | 251.88 | 392,251 | +0.78(+0.31%) |
Nov 23, 2022 | 249.94 | 251.12 | 248.74 | 251.10 | 564,355 | +1.65(+0.66%) |
Nov 22, 2022 | 248.94 | 250.67 | 247.62 | 249.44 | 986,505 | +2.52(+1.02%) |
Nov 21, 2022 | 241.92 | 247.62 | 241.65 | 246.92 | 988,580 | +4.67(+1.93%) |
Nov 18, 2022 | 242.48 | 243.48 | 240.49 | 242.25 | 682,225 | +2.73(+1.14%) |
Nov 17, 2022 | 235.53 | 239.76 | 234.78 | 239.53 | 786,315 | +1.60(+0.67%) |
Nov 16, 2022 | 239.04 | 239.74 | 237.43 | 237.92 | 1,078,729 | -0.22(-0.09%) |
Nov 15, 2022 | 238.69 | 241.77 | 234.11 | 238.15 | 2,254,316 | -0.99(-0.41%) |
Nov 14, 2022 | 241.67 | 245.62 | 239.07 | 239.13 | 987,681 | -2.49(-1.03%) |
Nov 11, 2022 | 238.71 | 241.70 | 231.85 | 241.62 | 1,628,378 | +2.91(+1.22%) |
Nov 10, 2022 | 240.98 | 244.28 | 237.76 | 238.71 | 1,604,265 | +4.15(+1.77%) |
Nov 09, 2022 | 238.19 | 239.94 | 234.16 | 234.57 | 775,847 | -3.51(-1.47%) |
Nov 08, 2022 | 241.64 | 242.24 | 236.27 | 238.08 | 642,346 | -3.04(-1.26%) |
Nov 07, 2022 | 239.73 | 241.18 | 238.19 | 241.12 | 671,273 | +1.62(+0.68%) |
Nov 04, 2022 | 238.53 | 239.52 | 234.02 | 239.50 | 960,892 | +3.35(+1.42%) |
Nov 03, 2022 | 231.38 | 236.81 | 230.26 | 236.15 | 1,021,918 | +2.89(+1.24%) |
Nov 02, 2022 | 236.64 | 233.20 | 233.27 | 787,809 | -4.08(-1.72%) |