Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 252.54 | 260.90 | 249.67 | 253.06 | 274,715 | +2.26(+0.90%) |
Jan 30, 2023 | 251.89 | 253.08 | 249.44 | 250.80 | 180,049 | -2.44(-0.96%) |
Jan 27, 2023 | 252.24 | 255.53 | 250.07 | 253.24 | 113,845 | -1.01(-0.40%) |
Jan 26, 2023 | 256.00 | 256.80 | 250.24 | 254.25 | 247,572 | +4.46(+1.79%) |
Jan 25, 2023 | 245.66 | 250.19 | 242.34 | 249.79 | 148,264 | +0.46(+0.18%) |
Jan 24, 2023 | 250.39 | 257.05 | 248.38 | 249.33 | 181,856 | -2.55(-1.01%) |
Jan 23, 2023 | 252.74 | 254.82 | 251.03 | 251.88 | 155,135 | -1.30(-0.51%) |
Jan 20, 2023 | 251.53 | 254.11 | 243.31 | 253.18 | 191,440 | +4.33(+1.74%) |
Jan 19, 2023 | 251.94 | 254.26 | 248.60 | 248.85 | 247,941 | -3.97(-1.57%) |
Jan 18, 2023 | 258.19 | 258.37 | 251.97 | 252.82 | 190,394 | -2.81(-1.10%) |
Jan 17, 2023 | 254.26 | 258.49 | 249.39 | 255.63 | 285,701 | -1.30(-0.51%) |
Jan 13, 2023 | 244.23 | 257.19 | 244.23 | 256.93 | 191,661 | +13.68(+5.62%) |
Jan 12, 2023 | 243.60 | 247.81 | 240.17 | 243.25 | 216,685 | -0.61(-0.25%) |
Jan 11, 2023 | 249.36 | 250.00 | 242.78 | 243.86 | 233,754 | -4.45(-1.79%) |
Jan 10, 2023 | 240.31 | 249.59 | 240.31 | 248.31 | 228,893 | +5.31(+2.19%) |
Jan 09, 2023 | 254.25 | 254.50 | 237.50 | 243.00 | 433,411 | -3.59(-1.46%) |
Jan 06, 2023 | 243.25 | 247.21 | 238.61 | 246.59 | 441,615 | +3.92(+1.62%) |
Jan 05, 2023 | 251.95 | 251.95 | 242.63 | 242.67 | 258,487 | -8.54(-3.40%) |
Jan 04, 2023 | 255.94 | 259.64 | 249.38 | 251.21 | 232,047 | -1.78(-0.70%) |
Jan 03, 2023 | 256.00 | 257.44 | 248.49 | 252.99 | 396,498 | +1.11(+0.44%) |
Dec 30, 2022 | 249.78 | 253.53 | 246.60 | 251.88 | 160,059 | -1.53(-0.60%) |
Dec 29, 2022 | 255.84 | 257.88 | 251.37 | 253.41 | 283,053 | +1.38(+0.55%) |
Dec 28, 2022 | 252.56 | 255.10 | 249.47 | 252.03 | 167,481 | -0.39(-0.15%) |
Dec 27, 2022 | 257.50 | 258.81 | 252.14 | 252.42 | 140,495 | -5.06(-1.97%) |
Dec 23, 2022 | 258.01 | 258.54 | 253.43 | 257.48 | 113,516 | -2.09(-0.81%) |
Dec 22, 2022 | 256.34 | 259.97 | 252.94 | 259.57 | 193,913 | -0.18(-0.07%) |
Dec 21, 2022 | 256.58 | 262.54 | 256.24 | 259.75 | 268,688 | +3.64(+1.42%) |
Dec 20, 2022 | 245.66 | 257.61 | 245.66 | 256.11 | 279,393 | +9.63(+3.91%) |
Dec 19, 2022 | 251.72 | 253.31 | 246.20 | 246.48 | 417,036 | -7.18(-2.83%) |
Dec 16, 2022 | 245.02 | 256.00 | 240.00 | 253.66 | 569,224 | -2.01(-0.79%) |
Dec 15, 2022 | 251.90 | 256.40 | 250.39 | 255.67 | 420,578 | -0.20(-0.08%) |
Dec 14, 2022 | 255.22 | 259.24 | 253.95 | 255.87 | 286,961 | -0.33(-0.13%) |
Dec 13, 2022 | 249.94 | 260.00 | 247.54 | 256.20 | 500,896 | +19.73(+8.34%) |
Dec 12, 2022 | 233.15 | 237.40 | 232.28 | 236.47 | 219,211 | +4.20(+1.81%) |
Dec 09, 2022 | 233.58 | 236.37 | 231.73 | 232.27 | 178,950 | -3.12(-1.33%) |
Dec 08, 2022 | 231.59 | 240.16 | 227.53 | 235.39 | 282,918 | +5.87(+2.56%) |
Dec 07, 2022 | 230.45 | 234.66 | 225.62 | 229.52 | 290,844 | -1.40(-0.61%) |
Dec 06, 2022 | 235.98 | 235.98 | 227.68 | 230.92 | 172,715 | -4.04(-1.72%) |
Dec 05, 2022 | 239.27 | 240.29 | 233.83 | 234.96 | 274,648 | -4.53(-1.89%) |
Dec 02, 2022 | 234.14 | 243.99 | 231.94 | 239.49 | 314,515 | -0.19(-0.08%) |
Dec 01, 2022 | 242.01 | 245.48 | 238.97 | 239.68 | 443,064 | -1.89(-0.78%) |
Nov 30, 2022 | 232.65 | 241.69 | 229.97 | 241.57 | 451,690 | +11.54(+5.02%) |
Nov 29, 2022 | 226.71 | 230.95 | 226.26 | 230.03 | 239,618 | +3.91(+1.73%) |
Nov 28, 2022 | 229.56 | 232.67 | 223.37 | 226.12 | 329,982 | -4.16(-1.81%) |
Nov 25, 2022 | 227.35 | 231.64 | 227.35 | 230.28 | 73,934 | +3.02(+1.33%) |
Nov 23, 2022 | 225.68 | 230.28 | 223.72 | 227.26 | 223,779 | +2.25(+1.00%) |
Nov 22, 2022 | 216.03 | 228.05 | 210.43 | 225.01 | 380,380 | +10.15(+4.72%) |
Nov 21, 2022 | 211.46 | 219.23 | 211.46 | 214.86 | 228,020 | +2.33(+1.10%) |
Nov 18, 2022 | 212.63 | 217.06 | 209.60 | 212.53 | 446,628 | -1.48(-0.69%) |
Nov 17, 2022 | 210.32 | 215.11 | 208.60 | 214.01 | 258,445 | -1.67(-0.77%) |
Nov 16, 2022 | 211.31 | 215.91 | 210.67 | 215.68 | 313,645 | +2.18(+1.02%) |
Nov 15, 2022 | 219.29 | 219.29 | 212.26 | 213.50 | 251,846 | +2.83(+1.34%) |
Nov 14, 2022 | 214.57 | 214.94 | 206.41 | 210.67 | 284,140 | -4.66(-2.16%) |
Nov 11, 2022 | 216.60 | 229.26 | 211.01 | 215.33 | 601,800 | -2.15(-0.99%) |
Nov 10, 2022 | 211.62 | 218.00 | 207.94 | 217.48 | 403,866 | +19.87(+10.06%) |
Nov 09, 2022 | 200.71 | 202.44 | 195.67 | 197.61 | 264,663 | -5.11(-2.52%) |
Nov 08, 2022 | 207.76 | 208.71 | 198.37 | 202.72 | 223,380 | -4.40(-2.12%) |
Nov 07, 2022 | 206.94 | 209.73 | 202.18 | 207.12 | 251,586 | -0.36(-0.17%) |
Nov 04, 2022 | 207.69 | 210.22 | 198.38 | 207.48 | 393,504 | +3.05(+1.49%) |
Nov 03, 2022 | 204.38 | 215.70 | 203.56 | 204.43 | 455,137 | -2.26(-1.09%) |
Nov 02, 2022 | 200.04 | 219.40 | 200.00 | 206.69 | 943,398 | +14.43(+7.51%) |