Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 266.64 | 271.72 | 264.01 | 271.65 | 1,365,671 | +5.75(+2.16%) |
Jan 30, 2023 | 263.83 | 266.53 | 262.93 | 265.90 | 1,168,152 | +0.41(+0.16%) |
Jan 27, 2023 | 270.10 | 270.36 | 264.82 | 265.48 | 1,841,250 | -2.38(-0.89%) |
Jan 26, 2023 | 270.76 | 271.43 | 265.05 | 267.87 | 1,989,631 | -0.71(-0.26%) |
Jan 25, 2023 | 268.22 | 270.22 | 264.47 | 268.57 | 1,325,556 | -3.16(-1.16%) |
Jan 24, 2023 | 267.75 | 272.24 | 265.74 | 271.73 | 1,560,660 | +2.62(+0.97%) |
Jan 23, 2023 | 264.71 | 269.20 | 263.43 | 269.11 | 1,586,433 | +6.80(+2.59%) |
Jan 20, 2023 | 254.91 | 262.58 | 254.91 | 262.32 | 1,276,714 | +7.89(+3.10%) |
Jan 19, 2023 | 255.15 | 256.71 | 253.93 | 254.43 | 1,326,301 | -3.67(-1.42%) |
Jan 18, 2023 | 262.45 | 263.49 | 257.93 | 258.09 | 1,441,624 | -3.72(-1.42%) |
Jan 17, 2023 | 260.79 | 264.16 | 259.28 | 261.81 | 1,416,856 | -0.18(-0.07%) |
Jan 13, 2023 | 256.69 | 262.54 | 256.69 | 261.98 | 932,435 | +4.87(+1.90%) |
Jan 12, 2023 | 259.42 | 260.46 | 254.45 | 257.11 | 1,284,285 | -1.33(-0.52%) |
Jan 11, 2023 | 258.52 | 259.81 | 256.06 | 258.44 | 1,114,240 | +1.14(+0.44%) |
Jan 10, 2023 | 256.23 | 259.68 | 255.04 | 257.31 | 1,291,296 | +0.80(+0.31%) |
Jan 09, 2023 | 256.46 | 261.92 | 251.18 | 256.50 | 2,065,953 | -2.14(-0.83%) |
Jan 06, 2023 | 257.07 | 262.12 | 255.63 | 258.64 | 1,742,647 | +2.59(+1.01%) |
Jan 05, 2023 | 255.08 | 256.95 | 251.94 | 256.05 | 1,449,910 | -0.73(-0.28%) |
Jan 04, 2023 | 253.74 | 257.80 | 251.83 | 256.78 | 1,584,159 | +7.84(+3.15%) |
Jan 03, 2023 | 251.16 | 251.16 | 245.67 | 248.94 | 1,722,799 | +5.69(+2.34%) |
Dec 30, 2022 | 243.46 | 243.96 | 240.32 | 243.25 | 883,459 | -1.78(-0.73%) |
Dec 29, 2022 | 243.91 | 246.26 | 243.07 | 245.03 | 791,315 | +3.67(+1.52%) |
Dec 28, 2022 | 242.99 | 244.76 | 241.29 | 241.37 | 1,422,215 | -2.06(-0.85%) |
Dec 27, 2022 | 237.04 | 244.92 | 237.04 | 243.43 | 1,862,670 | +7.13(+3.02%) |
Dec 23, 2022 | 237.36 | 238.08 | 234.07 | 236.30 | 562,019 | -1.18(-0.50%) |
Dec 22, 2022 | 235.51 | 237.79 | 233.69 | 237.47 | 1,074,006 | -1.62(-0.68%) |
Dec 21, 2022 | 236.41 | 243.31 | 235.31 | 239.09 | 2,053,079 | +6.11(+2.62%) |
Dec 20, 2022 | 229.76 | 233.75 | 227.66 | 232.98 | 1,402,346 | +1.37(+0.59%) |
Dec 19, 2022 | 235.75 | 236.93 | 230.08 | 231.61 | 1,254,688 | -4.61(-1.95%) |
Dec 16, 2022 | 233.23 | 236.79 | 232.40 | 236.22 | 2,800,760 | +0.33(+0.14%) |
Dec 15, 2022 | 235.94 | 238.39 | 232.29 | 235.89 | 2,111,935 | -8.45(-3.46%) |
Dec 14, 2022 | 243.60 | 247.62 | 241.41 | 244.34 | 1,771,641 | +1.04(+0.43%) |
Dec 13, 2022 | 247.49 | 249.83 | 238.32 | 243.30 | 2,860,313 | +3.65(+1.52%) |
Dec 12, 2022 | 235.13 | 239.95 | 233.37 | 239.65 | 1,698,104 | +3.95(+1.68%) |
Dec 09, 2022 | 236.17 | 238.78 | 233.65 | 235.70 | 2,517,427 | -2.17(-0.91%) |
Dec 08, 2022 | 234.22 | 238.36 | 231.76 | 237.87 | 2,056,880 | +9.89(+4.34%) |
Dec 07, 2022 | 230.41 | 231.26 | 226.49 | 227.97 | 1,605,918 | -4.43(-1.91%) |
Dec 06, 2022 | 230.96 | 233.14 | 228.17 | 232.41 | 1,939,691 | +5.47(+2.41%) |
Dec 05, 2022 | 230.88 | 231.82 | 225.94 | 226.93 | 1,351,759 | -7.39(-3.15%) |
Dec 02, 2022 | 223.86 | 235.04 | 223.54 | 234.33 | 2,042,599 | +6.91(+3.04%) |
Dec 01, 2022 | 228.62 | 230.62 | 224.96 | 227.41 | 1,637,721 | -3.75(-1.62%) |
Nov 30, 2022 | 212.15 | 231.28 | 211.16 | 231.17 | 3,475,047 | +20.44(+9.70%) |
Nov 29, 2022 | 213.22 | 214.21 | 210.05 | 210.73 | 1,281,620 | -1.67(-0.78%) |
Nov 28, 2022 | 211.72 | 215.24 | 209.31 | 212.40 | 1,605,131 | -2.65(-1.23%) |
Nov 25, 2022 | 215.73 | 216.72 | 212.46 | 215.04 | 1,100,870 | -2.64(-1.21%) |
Nov 23, 2022 | 217.97 | 220.07 | 216.26 | 217.68 | 844,208 | +0.41(+0.19%) |
Nov 22, 2022 | 215.43 | 217.42 | 210.16 | 217.27 | 1,794,130 | +3.29(+1.54%) |
Nov 21, 2022 | 223.28 | 224.42 | 213.67 | 213.98 | 2,734,325 | -14.21(-6.23%) |
Nov 18, 2022 | 227.28 | 230.22 | 225.19 | 228.19 | 2,517,219 | +5.18(+2.32%) |
Nov 17, 2022 | 212.36 | 223.12 | 211.51 | 223.01 | 1,985,315 | +5.13(+2.36%) |
Nov 16, 2022 | 223.22 | 224.96 | 217.63 | 217.88 | 1,542,181 | -3.98(-1.79%) |
Nov 15, 2022 | 223.26 | 225.05 | 220.16 | 221.86 | 2,057,978 | +6.17(+2.86%) |
Nov 14, 2022 | 220.68 | 222.44 | 215.62 | 215.69 | 1,871,926 | -7.38(-3.31%) |
Nov 11, 2022 | 217.27 | 227.09 | 216.69 | 223.07 | 3,598,117 | +9.12(+4.26%) |
Nov 10, 2022 | 207.87 | 214.39 | 206.59 | 213.95 | 1,805,240 | +13.76(+6.87%) |
Nov 09, 2022 | 202.33 | 203.83 | 199.40 | 200.19 | 1,898,608 | -3.01(-1.48%) |
Nov 08, 2022 | 203.88 | 208.06 | 201.07 | 203.20 | 2,166,868 | +1.84(+0.91%) |
Nov 07, 2022 | 204.69 | 205.51 | 198.28 | 201.36 | 2,788,192 | -4.42(-2.15%) |
Nov 04, 2022 | 206.95 | 212.74 | 200.25 | 205.78 | 6,306,959 | +16.37(+8.64%) |
Nov 03, 2022 | 183.75 | 191.21 | 182.26 | 189.41 | 3,547,335 | +3.73(+2.01%) |
Nov 02, 2022 | 187.25 | 193.03 | 183.61 | 185.67 | 7,842,400 | -16.42(-8.13%) |