Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 265.14 | 270.19 | 262.53 | 270.12 | 1,373,400 | +5.72(+2.16%) |
Jan 30, 2023 | 262.34 | 265.03 | 261.45 | 264.40 | 1,174,763 | +0.41(+0.16%) |
Jan 27, 2023 | 268.58 | 268.83 | 263.33 | 263.99 | 1,851,670 | -2.37(-0.89%) |
Jan 26, 2023 | 269.24 | 269.90 | 263.56 | 266.36 | 2,000,891 | -0.70(-0.26%) |
Jan 25, 2023 | 266.71 | 268.70 | 262.99 | 267.06 | 1,333,058 | -3.14(-1.16%) |
Jan 24, 2023 | 266.24 | 270.71 | 264.24 | 270.20 | 1,569,492 | +2.60(+0.97%) |
Jan 23, 2023 | 263.22 | 267.69 | 261.94 | 267.60 | 1,595,411 | +6.76(+2.59%) |
Jan 20, 2023 | 253.47 | 261.10 | 253.47 | 260.84 | 1,283,939 | +7.85(+3.10%) |
Jan 19, 2023 | 253.72 | 255.26 | 252.50 | 252.99 | 1,333,796 | -3.65(-1.42%) |
Jan 18, 2023 | 260.98 | 262.01 | 256.47 | 256.64 | 1,449,783 | -3.69(-1.42%) |
Jan 17, 2023 | 259.32 | 262.67 | 257.82 | 260.33 | 1,424,874 | -0.18(-0.07%) |
Jan 13, 2023 | 255.25 | 261.06 | 255.25 | 260.51 | 937,712 | +4.84(+1.90%) |
Jan 12, 2023 | 257.96 | 259.00 | 253.02 | 255.66 | 1,291,553 | -1.33(-0.52%) |
Jan 11, 2023 | 257.07 | 258.35 | 254.62 | 256.99 | 1,120,546 | +1.13(+0.44%) |
Jan 10, 2023 | 254.79 | 258.22 | 253.61 | 255.86 | 1,298,603 | +0.80(+0.31%) |
Jan 09, 2023 | 255.02 | 260.45 | 249.77 | 255.06 | 2,077,644 | -2.12(-0.83%) |
Jan 06, 2023 | 255.63 | 260.64 | 254.19 | 257.19 | 1,752,509 | +2.57(+1.01%) |
Jan 05, 2023 | 253.65 | 255.51 | 250.53 | 254.61 | 1,458,115 | -0.72(-0.28%) |
Jan 04, 2023 | 252.31 | 256.35 | 250.41 | 255.33 | 1,593,124 | +7.80(+3.15%) |
Jan 03, 2023 | 249.75 | 249.75 | 244.29 | 247.53 | 1,732,548 | +5.65(+2.34%) |
Dec 30, 2022 | 242.09 | 242.59 | 238.97 | 241.88 | 888,459 | -1.77(-0.73%) |
Dec 29, 2022 | 242.54 | 244.87 | 241.70 | 243.65 | 795,793 | +3.65(+1.52%) |
Dec 28, 2022 | 241.63 | 243.38 | 239.93 | 240.01 | 1,430,264 | -2.05(-0.85%) |
Dec 27, 2022 | 235.71 | 243.54 | 235.71 | 242.06 | 1,873,212 | +7.09(+3.02%) |
Dec 23, 2022 | 236.02 | 236.74 | 232.75 | 234.97 | 565,200 | -1.17(-0.50%) |
Dec 22, 2022 | 234.19 | 236.45 | 232.37 | 236.14 | 1,080,084 | -1.61(-0.68%) |
Dec 21, 2022 | 235.09 | 241.94 | 233.98 | 237.75 | 2,064,698 | +6.07(+2.62%) |
Dec 20, 2022 | 228.47 | 232.43 | 226.38 | 231.67 | 1,410,282 | +1.37(+0.59%) |
Dec 19, 2022 | 234.42 | 235.59 | 228.79 | 230.31 | 1,261,789 | -4.58(-1.95%) |
Dec 16, 2022 | 231.92 | 235.46 | 231.09 | 234.89 | 2,816,610 | +0.33(+0.14%) |
Dec 15, 2022 | 234.61 | 237.04 | 230.98 | 234.56 | 2,123,886 | -8.40(-3.46%) |
Dec 14, 2022 | 242.23 | 246.23 | 240.06 | 242.96 | 1,781,667 | +1.03(+0.43%) |
Dec 13, 2022 | 246.10 | 248.42 | 236.98 | 241.93 | 2,876,500 | +3.63(+1.52%) |
Dec 12, 2022 | 233.81 | 238.60 | 232.05 | 238.30 | 1,707,714 | +3.93(+1.68%) |
Dec 09, 2022 | 234.84 | 237.43 | 232.34 | 234.37 | 2,531,674 | -2.15(-0.91%) |
Dec 08, 2022 | 232.90 | 237.01 | 230.45 | 236.53 | 2,068,520 | +9.84(+4.34%) |
Dec 07, 2022 | 229.11 | 229.96 | 225.22 | 226.69 | 1,615,006 | -4.41(-1.91%) |
Dec 06, 2022 | 229.66 | 231.83 | 226.89 | 231.10 | 1,950,668 | +5.44(+2.41%) |
Dec 05, 2022 | 229.58 | 230.51 | 224.67 | 225.66 | 1,359,409 | -7.35(-3.15%) |
Dec 02, 2022 | 222.60 | 233.72 | 222.28 | 233.01 | 2,054,158 | +6.87(+3.04%) |
Dec 01, 2022 | 227.33 | 229.32 | 223.70 | 226.13 | 1,646,989 | -3.73(-1.62%) |
Nov 30, 2022 | 210.96 | 229.98 | 209.97 | 229.87 | 3,494,713 | +20.33(+9.70%) |
Nov 29, 2022 | 212.02 | 213.00 | 208.87 | 209.54 | 1,288,873 | -1.66(-0.78%) |
Nov 28, 2022 | 210.53 | 214.03 | 208.13 | 211.20 | 1,614,214 | -2.63(-1.23%) |
Nov 25, 2022 | 214.51 | 215.50 | 211.27 | 213.83 | 1,107,100 | -2.62(-1.21%) |
Nov 23, 2022 | 216.74 | 218.83 | 215.04 | 216.46 | 848,986 | +0.41(+0.19%) |
Nov 22, 2022 | 214.21 | 216.20 | 208.97 | 216.05 | 1,804,283 | +3.28(+1.54%) |
Nov 21, 2022 | 222.03 | 223.16 | 212.46 | 212.77 | 2,749,799 | -14.13(-6.23%) |
Nov 18, 2022 | 226.00 | 228.93 | 223.92 | 226.91 | 2,531,464 | +5.15(+2.32%) |
Nov 17, 2022 | 211.16 | 221.86 | 210.31 | 221.75 | 1,996,550 | +5.10(+2.36%) |
Nov 16, 2022 | 221.97 | 223.69 | 216.41 | 216.65 | 1,550,908 | -3.96(-1.79%) |
Nov 15, 2022 | 222.01 | 223.79 | 218.92 | 220.61 | 2,069,624 | +6.13(+2.86%) |
Nov 14, 2022 | 219.44 | 221.19 | 214.41 | 214.47 | 1,882,519 | -7.34(-3.31%) |
Nov 11, 2022 | 216.05 | 225.81 | 215.47 | 221.81 | 3,618,479 | +9.07(+4.26%) |
Nov 10, 2022 | 206.70 | 213.18 | 205.43 | 212.75 | 1,815,456 | +13.69(+6.87%) |
Nov 09, 2022 | 201.19 | 202.69 | 198.27 | 199.06 | 1,909,353 | -2.99(-1.48%) |
Nov 08, 2022 | 202.73 | 206.89 | 199.94 | 202.05 | 2,179,130 | +1.83(+0.91%) |
Nov 07, 2022 | 203.54 | 204.36 | 197.16 | 200.23 | 2,803,971 | -4.39(-2.15%) |
Nov 04, 2022 | 205.79 | 211.54 | 199.13 | 204.62 | 6,342,650 | +16.28(+8.64%) |
Nov 03, 2022 | 182.71 | 190.13 | 181.24 | 188.34 | 3,567,409 | +3.71(+2.01%) |
Nov 02, 2022 | 186.19 | 191.95 | 182.58 | 184.63 | 7,886,781 | -16.33(-8.13%) |