Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 257.75 | 260.11 | 255.97 | 260.00 | 5,632,083 | -3.39(-1.29%) |
Jan 30, 2023 | 264.15 | 265.03 | 262.59 | 263.39 | 2,928,694 | -1.53(-0.58%) |
Jan 27, 2023 | 267.39 | 267.69 | 264.44 | 264.92 | 2,265,872 | -2.20(-0.82%) |
Jan 26, 2023 | 265.45 | 267.15 | 264.18 | 267.12 | 2,285,757 | +1.67(+0.63%) |
Jan 25, 2023 | 262.85 | 265.51 | 261.38 | 265.45 | 3,185,242 | +3.35(+1.28%) |
Jan 24, 2023 | 229.88 | 293.64 | 229.88 | 262.10 | 2,591,257 | +0.26(+0.10%) |
Jan 23, 2023 | 261.40 | 263.67 | 260.35 | 261.84 | 2,503,259 | +0.69(+0.26%) |
Jan 20, 2023 | 257.11 | 261.22 | 255.56 | 261.15 | 2,662,317 | +4.86(+1.90%) |
Jan 19, 2023 | 259.34 | 261.69 | 256.24 | 256.29 | 2,926,344 | -2.39(-0.92%) |
Jan 18, 2023 | 265.94 | 266.78 | 258.37 | 258.68 | 3,368,989 | -7.85(-2.94%) |
Jan 17, 2023 | 262.55 | 267.77 | 262.55 | 266.52 | 3,740,087 | +5.07(+1.94%) |
Jan 13, 2023 | 259.02 | 261.51 | 258.52 | 261.45 | 2,230,863 | +2.14(+0.83%) |
Jan 12, 2023 | 262.04 | 262.45 | 258.82 | 259.31 | 1,988,132 | -2.06(-0.79%) |
Jan 11, 2023 | 262.06 | 262.27 | 259.57 | 261.37 | 2,459,449 | -0.10(-0.04%) |
Jan 10, 2023 | 259.59 | 261.65 | 259.57 | 261.47 | 1,765,018 | +1.61(+0.62%) |
Jan 09, 2023 | 262.46 | 262.48 | 259.39 | 259.86 | 2,728,432 | -2.16(-0.82%) |
Jan 06, 2023 | 256.46 | 262.42 | 256.10 | 262.01 | 2,936,838 | +7.11(+2.79%) |
Jan 05, 2023 | 257.43 | 257.43 | 254.14 | 254.91 | 2,000,646 | -2.17(-0.84%) |
Jan 04, 2023 | 258.88 | 259.17 | 255.62 | 257.07 | 2,657,757 | +0.06(+0.02%) |
Jan 03, 2023 | 256.24 | 257.04 | 252.33 | 257.02 | 2,821,975 | +0.78(+0.30%) |
Dec 30, 2022 | 257.86 | 258.04 | 254.17 | 256.24 | 1,769,104 | -2.33(-0.90%) |
Dec 29, 2022 | 258.58 | 260.40 | 257.55 | 258.57 | 1,433,577 | +0.80(+0.31%) |
Dec 28, 2022 | 260.58 | 260.72 | 257.74 | 257.77 | 1,468,162 | -1.68(-0.65%) |
Dec 27, 2022 | 261.23 | 261.43 | 259.22 | 259.46 | 1,723,205 | -0.71(-0.27%) |
Dec 23, 2022 | 258.54 | 260.92 | 257.46 | 260.17 | 1,305,175 | +1.75(+0.68%) |
Dec 22, 2022 | 259.87 | 260.70 | 256.36 | 258.42 | 2,434,071 | -2.32(-0.89%) |
Dec 21, 2022 | 260.08 | 262.47 | 259.91 | 260.74 | 2,423,120 | +0.88(+0.34%) |
Dec 20, 2022 | 259.53 | 260.53 | 257.22 | 259.86 | 1,835,932 | +1.38(+0.53%) |
Dec 19, 2022 | 258.88 | 260.99 | 257.35 | 258.47 | 2,221,237 | -0.28(-0.11%) |
Dec 16, 2022 | 262.93 | 263.52 | 258.41 | 258.76 | 6,101,288 | -5.46(-2.06%) |
Dec 15, 2022 | 266.21 | 266.79 | 261.76 | 264.21 | 2,819,011 | -2.72(-1.02%) |
Dec 14, 2022 | 267.60 | 269.41 | 264.76 | 266.93 | 2,735,852 | +0.24(+0.09%) |
Dec 13, 2022 | 270.97 | 272.15 | 266.07 | 266.69 | 3,486,843 | -2.28(-0.85%) |
Dec 12, 2022 | 264.66 | 269.05 | 263.71 | 268.97 | 3,319,568 | +4.45(+1.68%) |
Dec 09, 2022 | 266.04 | 266.57 | 264.20 | 264.51 | 1,725,092 | -1.31(-0.49%) |
Dec 08, 2022 | 263.50 | 266.00 | 263.13 | 265.82 | 3,107,939 | +2.97(+1.13%) |
Dec 07, 2022 | 264.96 | 266.40 | 262.21 | 262.86 | 2,843,944 | -1.39(-0.53%) |
Dec 06, 2022 | 264.28 | 265.81 | 262.56 | 264.25 | 3,673,626 | +0.18(+0.07%) |
Dec 05, 2022 | 263.52 | 265.03 | 262.53 | 264.07 | 2,660,518 | -1.76(-0.66%) |
Dec 02, 2022 | 262.34 | 265.88 | 262.16 | 265.83 | 2,887,421 | +0.00(+0.00%) |
Dec 01, 2022 | 265.60 | 266.65 | 263.88 | 265.83 | 2,673,084 | +0.59(+0.22%) |
Nov 30, 2022 | 262.16 | 265.75 | 261.39 | 265.24 | 5,344,367 | +2.82(+1.07%) |
Nov 29, 2022 | 262.03 | 262.92 | 260.55 | 262.42 | 2,970,110 | -1.42(-0.54%) |
Nov 28, 2022 | 265.78 | 266.80 | 263.36 | 263.84 | 3,268,790 | -2.05(-0.77%) |
Nov 25, 2022 | 265.42 | 266.20 | 263.82 | 265.89 | 1,651,263 | +1.67(+0.63%) |
Nov 23, 2022 | 266.43 | 266.52 | 263.84 | 264.22 | 2,601,079 | -1.44(-0.54%) |
Nov 22, 2022 | 265.89 | 266.18 | 265.22 | 265.66 | 2,865,521 | +0.23(+0.09%) |
Nov 21, 2022 | 265.56 | 265.87 | 264.06 | 265.43 | 3,076,066 | +1.11(+0.42%) |
Nov 18, 2022 | 264.85 | 265.99 | 263.11 | 264.32 | 2,791,686 | +0.01(+0.00%) |
Nov 17, 2022 | 263.06 | 265.26 | 261.60 | 264.31 | 2,551,967 | +0.82(+0.31%) |
Nov 16, 2022 | 260.01 | 265.34 | 260.01 | 263.49 | 4,273,871 | +4.52(+1.74%) |
Nov 15, 2022 | 261.30 | 262.06 | 257.52 | 258.97 | 5,611,961 | -4.28(-1.63%) |
Nov 14, 2022 | 261.96 | 265.61 | 261.62 | 263.25 | 3,471,985 | +0.85(+0.32%) |
Nov 11, 2022 | 267.18 | 267.83 | 260.27 | 262.40 | 4,905,271 | -4.34(-1.63%) |
Nov 10, 2022 | 272.17 | 272.34 | 263.55 | 266.74 | 4,664,167 | -1.85(-0.69%) |
Nov 09, 2022 | 269.29 | 270.97 | 268.48 | 268.59 | 2,699,510 | -0.59(-0.22%) |
Nov 08, 2022 | 267.69 | 270.26 | 267.34 | 269.18 | 2,726,431 | +1.92(+0.72%) |
Nov 07, 2022 | 265.96 | 268.87 | 265.96 | 267.26 | 3,133,296 | +1.73(+0.65%) |
Nov 04, 2022 | 266.47 | 266.58 | 263.12 | 265.53 | 3,368,178 | +1.62(+0.61%) |
Nov 03, 2022 | 260.41 | 265.58 | 259.49 | 263.91 | 3,335,706 | +2.50(+0.95%) |
Nov 02, 2022 | 263.96 | 261.36 | 261.42 | 3,175,382 | -2.50(-0.95%) |