Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 226.21 | 229.71 | 226.21 | 229.63 | 2,229,927 | +3.71(+1.64%) |
Jan 30, 2023 | 227.56 | 228.87 | 225.77 | 225.92 | 4,233,929 | -3.83(-1.67%) |
Jan 27, 2023 | 227.53 | 231.21 | 227.44 | 229.75 | 2,684,066 | +1.71(+0.75%) |
Jan 26, 2023 | 227.06 | 228.18 | 225.01 | 228.04 | 1,181,526 | +3.22(+1.43%) |
Jan 25, 2023 | 221.88 | 225.18 | 220.07 | 224.82 | 2,195,192 | -0.25(-0.11%) |
Jan 24, 2023 | 224.46 | 225.88 | 223.97 | 225.07 | 2,019,559 | -0.52(-0.23%) |
Jan 23, 2023 | 222.84 | 226.62 | 222.05 | 225.59 | 4,642,868 | +3.54(+1.60%) |
Jan 20, 2023 | 217.98 | 222.20 | 217.09 | 222.04 | 2,289,926 | +5.24(+2.41%) |
Jan 19, 2023 | 217.38 | 218.32 | 216.02 | 216.81 | 2,668,641 | -1.94(-0.89%) |
Jan 18, 2023 | 222.90 | 224.01 | 218.56 | 218.75 | 1,940,630 | -2.88(-1.30%) |
Jan 17, 2023 | 221.18 | 222.94 | 220.68 | 221.63 | 4,666,490 | +0.35(+0.16%) |
Jan 13, 2023 | 218.07 | 221.58 | 218.07 | 221.28 | 2,604,313 | +1.21(+0.55%) |
Jan 12, 2023 | 219.54 | 220.84 | 216.68 | 220.07 | 2,132,725 | +0.94(+0.43%) |
Jan 11, 2023 | 216.28 | 219.23 | 216.11 | 219.13 | 1,168,461 | +3.81(+1.77%) |
Jan 10, 2023 | 213.20 | 215.36 | 212.65 | 215.32 | 1,704,378 | +1.58(+0.74%) |
Jan 09, 2023 | 214.32 | 217.38 | 213.50 | 213.74 | 4,585,081 | +1.11(+0.52%) |
Jan 06, 2023 | 209.22 | 213.45 | 207.06 | 212.63 | 2,614,717 | +4.93(+2.37%) |
Jan 05, 2023 | 210.03 | 210.12 | 207.45 | 207.71 | 3,157,265 | -3.41(-1.62%) |
Jan 04, 2023 | 211.39 | 212.33 | 208.88 | 211.12 | 1,914,846 | +0.74(+0.35%) |
Jan 03, 2023 | 213.31 | 214.70 | 208.62 | 210.38 | 3,572,996 | -1.60(-0.76%) |
Dec 30, 2022 | 210.69 | 212.11 | 209.56 | 211.98 | 3,252,512 | -0.59(-0.28%) |
Dec 29, 2022 | 209.93 | 213.18 | 209.70 | 212.57 | 2,807,939 | +4.52(+2.17%) |
Dec 28, 2022 | 210.72 | 212.16 | 207.86 | 208.05 | 3,223,676 | -2.77(-1.31%) |
Dec 27, 2022 | 212.47 | 212.63 | 210.15 | 210.82 | 3,003,607 | -2.04(-0.96%) |
Dec 23, 2022 | 211.23 | 212.95 | 209.88 | 212.86 | 3,341,722 | +0.77(+0.36%) |
Dec 22, 2022 | 213.95 | 214.37 | 208.69 | 212.09 | 3,342,086 | -4.11(-1.90%) |
Dec 21, 2022 | 214.28 | 217.06 | 213.62 | 216.19 | 3,203,155 | +3.39(+1.59%) |
Dec 20, 2022 | 211.92 | 213.99 | 211.00 | 212.80 | 2,611,813 | -0.02(-0.01%) |
Dec 19, 2022 | 215.82 | 215.82 | 211.82 | 212.82 | 4,436,770 | -2.77(-1.28%) |
Dec 16, 2022 | 217.58 | 218.13 | 214.38 | 215.59 | 3,298,799 | -2.64(-1.21%) |
Dec 15, 2022 | 221.78 | 222.17 | 217.31 | 218.23 | 2,650,382 | -6.77(-3.01%) |
Dec 14, 2022 | 226.16 | 228.45 | 222.64 | 225.00 | 4,095,930 | -1.44(-0.64%) |
Dec 13, 2022 | 232.61 | 232.61 | 224.54 | 226.45 | 3,599,740 | +2.07(+0.92%) |
Dec 12, 2022 | 221.40 | 224.38 | 221.20 | 224.38 | 3,313,427 | +3.29(+1.49%) |
Dec 09, 2022 | 221.82 | 223.76 | 220.96 | 221.09 | 4,048,111 | -1.67(-0.75%) |
Dec 08, 2022 | 221.44 | 223.42 | 220.06 | 222.76 | 3,505,451 | +2.51(+1.14%) |
Dec 07, 2022 | 220.28 | 221.88 | 219.27 | 220.25 | 2,534,114 | -0.85(-0.38%) |
Dec 06, 2022 | 224.86 | 225.16 | 219.70 | 221.10 | 2,395,924 | -4.05(-1.80%) |
Dec 05, 2022 | 227.69 | 228.31 | 224.12 | 225.15 | 3,794,205 | -4.16(-1.82%) |
Dec 02, 2022 | 226.45 | 230.03 | 226.34 | 229.31 | 3,076,492 | -0.54(-0.24%) |
Dec 01, 2022 | 230.09 | 231.13 | 227.73 | 229.85 | 2,262,450 | +0.28(+0.12%) |
Nov 30, 2022 | 220.75 | 229.58 | 220.12 | 229.58 | 2,325,724 | +9.02(+4.09%) |
Nov 29, 2022 | 222.31 | 222.38 | 219.58 | 220.56 | 1,889,962 | -1.44(-0.65%) |
Nov 28, 2022 | 223.72 | 225.03 | 221.35 | 222.00 | 2,763,986 | -3.57(-1.58%) |
Nov 25, 2022 | 225.34 | 226.01 | 224.87 | 225.57 | 1,120,235 | -0.56(-0.25%) |
Nov 23, 2022 | 223.95 | 226.63 | 223.95 | 226.13 | 1,875,003 | +2.15(+0.96%) |
Nov 22, 2022 | 221.71 | 224.10 | 220.34 | 223.98 | 2,063,349 | +3.12(+1.41%) |
Nov 21, 2022 | 221.69 | 222.50 | 220.28 | 220.86 | 2,375,063 | -1.86(-0.83%) |
Nov 18, 2022 | 224.50 | 224.58 | 220.97 | 222.72 | 2,201,274 | +0.44(+0.20%) |
Nov 17, 2022 | 220.43 | 223.19 | 219.87 | 222.27 | 1,823,827 | -1.05(-0.47%) |
Nov 16, 2022 | 224.07 | 224.76 | 222.70 | 223.32 | 1,852,437 | -2.12(-0.94%) |
Nov 15, 2022 | 227.18 | 228.14 | 223.10 | 225.44 | 2,078,843 | +2.66(+1.19%) |
Nov 14, 2022 | 223.83 | 225.76 | 222.58 | 222.79 | 2,708,425 | -2.63(-1.16%) |
Nov 11, 2022 | 222.18 | 225.88 | 221.46 | 225.41 | 3,027,689 | +3.29(+1.48%) |
Nov 10, 2022 | 216.71 | 222.29 | 215.75 | 222.12 | 2,026,328 | +14.55(+7.01%) |
Nov 09, 2022 | 211.39 | 211.77 | 207.29 | 207.58 | 2,434,000 | -5.10(-2.40%) |
Nov 08, 2022 | 212.42 | 215.02 | 209.96 | 212.68 | 2,759,797 | +1.23(+0.58%) |
Nov 07, 2022 | 210.01 | 211.86 | 208.40 | 211.45 | 3,459,742 | +2.17(+1.04%) |
Nov 04, 2022 | 210.55 | 211.23 | 205.20 | 209.28 | 3,320,632 | +2.12(+1.02%) |
Nov 03, 2022 | 208.47 | 209.65 | 206.50 | 207.15 | 3,115,646 | -3.45(-1.64%) |
Nov 02, 2022 | 217.42 | 219.52 | 210.55 | 210.61 | 2,034,923 | -6.99(-3.21%) |