Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 217.49 | 220.21 | 216.77 | 219.51 | 2,868,712 | +3.36(+1.56%) |
Jan 30, 2023 | 213.91 | 217.07 | 212.40 | 216.15 | 3,697,103 | +1.51(+0.70%) |
Jan 27, 2023 | 218.24 | 219.58 | 214.07 | 214.64 | 5,087,170 | -4.50(-2.05%) |
Jan 26, 2023 | 220.48 | 222.47 | 218.84 | 219.14 | 3,107,974 | -2.51(-1.13%) |
Jan 25, 2023 | 227.72 | 227.72 | 217.42 | 221.65 | 3,800,904 | -10.83(-4.66%) |
Jan 24, 2023 | 234.30 | 234.30 | 231.50 | 232.48 | 1,465,857 | -1.76(-0.75%) |
Jan 23, 2023 | 229.88 | 235.11 | 228.87 | 234.24 | 1,702,183 | +3.68(+1.60%) |
Jan 20, 2023 | 226.01 | 231.08 | 225.78 | 230.55 | 1,764,840 | +3.74(+1.65%) |
Jan 19, 2023 | 226.31 | 228.38 | 225.72 | 226.81 | 1,693,366 | -0.90(-0.40%) |
Jan 18, 2023 | 231.06 | 231.26 | 227.68 | 227.72 | 2,155,162 | -2.46(-1.07%) |
Jan 17, 2023 | 236.99 | 237.53 | 229.55 | 230.18 | 3,057,795 | -8.34(-3.50%) |
Jan 13, 2023 | 237.00 | 239.79 | 235.91 | 238.51 | 1,762,019 | +1.07(+0.45%) |
Jan 12, 2023 | 237.54 | 239.07 | 235.81 | 237.45 | 1,203,564 | -0.77(-0.32%) |
Jan 11, 2023 | 235.21 | 238.38 | 234.74 | 238.21 | 1,403,229 | +4.15(+1.77%) |
Jan 10, 2023 | 232.34 | 234.28 | 230.84 | 234.06 | 997,264 | +1.23(+0.53%) |
Jan 09, 2023 | 234.39 | 236.73 | 232.59 | 232.83 | 2,093,858 | -0.63(-0.27%) |
Jan 06, 2023 | 229.40 | 235.75 | 228.49 | 233.46 | 1,822,581 | +6.35(+2.79%) |
Jan 05, 2023 | 230.88 | 231.42 | 225.70 | 227.11 | 1,620,154 | -5.01(-2.16%) |
Jan 04, 2023 | 233.47 | 234.64 | 230.31 | 232.12 | 1,407,101 | +1.09(+0.47%) |
Jan 03, 2023 | 234.07 | 234.77 | 228.71 | 231.03 | 1,800,096 | -1.17(-0.50%) |
Dec 30, 2022 | 233.01 | 233.50 | 229.47 | 232.20 | 1,072,559 | -1.71(-0.73%) |
Dec 29, 2022 | 231.54 | 235.08 | 231.54 | 233.91 | 1,003,211 | +2.69(+1.16%) |
Dec 28, 2022 | 234.62 | 235.96 | 231.09 | 231.22 | 1,075,249 | -3.09(-1.32%) |
Dec 27, 2022 | 234.64 | 235.43 | 232.66 | 234.31 | 1,066,500 | +0.09(+0.04%) |
Dec 23, 2022 | 231.28 | 234.91 | 229.99 | 234.22 | 1,079,678 | +1.73(+0.74%) |
Dec 22, 2022 | 237.66 | 237.88 | 230.13 | 232.49 | 2,438,168 | -7.66(-3.19%) |
Dec 21, 2022 | 239.06 | 240.65 | 237.31 | 240.15 | 1,379,852 | +3.04(+1.28%) |
Dec 20, 2022 | 238.05 | 238.46 | 234.90 | 237.11 | 1,487,378 | -1.12(-0.47%) |
Dec 19, 2022 | 238.47 | 240.20 | 236.86 | 238.22 | 1,862,352 | -1.93(-0.81%) |
Dec 16, 2022 | 239.37 | 241.00 | 237.62 | 240.16 | 4,167,959 | -1.69(-0.70%) |
Dec 15, 2022 | 249.79 | 250.51 | 241.16 | 241.85 | 1,896,145 | -10.97(-4.34%) |
Dec 14, 2022 | 255.17 | 258.06 | 251.46 | 252.82 | 1,916,545 | -2.06(-0.81%) |
Dec 13, 2022 | 266.25 | 267.25 | 253.82 | 254.88 | 2,147,134 | -2.17(-0.84%) |
Dec 12, 2022 | 251.44 | 257.59 | 249.70 | 257.05 | 1,314,282 | +6.93(+2.77%) |
Dec 09, 2022 | 252.91 | 253.12 | 249.78 | 250.12 | 2,048,497 | -2.67(-1.06%) |
Dec 08, 2022 | 251.16 | 253.74 | 251.00 | 252.79 | 1,231,518 | +2.02(+0.81%) |
Dec 07, 2022 | 250.78 | 251.34 | 248.94 | 250.77 | 1,308,077 | +0.67(+0.27%) |
Dec 06, 2022 | 255.67 | 256.05 | 248.67 | 250.11 | 1,417,618 | -5.67(-2.22%) |
Dec 05, 2022 | 257.87 | 258.30 | 254.88 | 255.78 | 1,298,297 | -5.33(-2.04%) |
Dec 02, 2022 | 254.54 | 262.05 | 254.54 | 261.11 | 1,867,826 | +1.89(+0.73%) |
Dec 01, 2022 | 258.36 | 260.62 | 255.31 | 259.22 | 1,498,697 | +3.69(+1.44%) |
Nov 30, 2022 | 248.70 | 256.32 | 246.34 | 255.53 | 4,295,481 | +6.85(+2.75%) |
Nov 29, 2022 | 248.77 | 250.28 | 247.11 | 248.68 | 1,169,814 | -1.23(-0.49%) |
Nov 28, 2022 | 254.90 | 255.74 | 249.20 | 249.91 | 1,515,111 | -5.44(-2.13%) |
Nov 25, 2022 | 255.01 | 256.30 | 253.42 | 255.35 | 614,717 | +1.32(+0.52%) |
Nov 23, 2022 | 253.42 | 255.40 | 251.76 | 254.02 | 1,433,433 | +0.59(+0.23%) |
Nov 22, 2022 | 251.36 | 253.99 | 249.65 | 253.43 | 1,308,938 | +4.23(+1.70%) |
Nov 21, 2022 | 249.50 | 251.94 | 247.80 | 249.21 | 1,285,570 | +1.53(+0.62%) |
Nov 18, 2022 | 248.04 | 249.42 | 245.55 | 247.68 | 1,867,406 | +2.39(+0.97%) |
Nov 17, 2022 | 242.76 | 246.69 | 241.61 | 245.29 | 1,154,436 | -0.07(-0.03%) |
Nov 16, 2022 | 246.35 | 248.35 | 244.81 | 245.36 | 1,479,034 | +0.29(+0.12%) |
Nov 15, 2022 | 242.52 | 246.63 | 240.79 | 245.07 | 1,568,373 | +3.13(+1.30%) |
Nov 14, 2022 | 240.88 | 244.52 | 240.27 | 241.93 | 1,609,000 | +0.82(+0.34%) |
Nov 11, 2022 | 245.93 | 247.62 | 239.36 | 241.11 | 2,198,432 | -5.47(-2.22%) |
Nov 10, 2022 | 243.00 | 247.34 | 239.51 | 246.57 | 2,762,777 | +14.03(+6.03%) |
Nov 09, 2022 | 235.71 | 237.60 | 232.19 | 232.55 | 1,284,722 | -4.51(-1.90%) |
Nov 08, 2022 | 233.09 | 240.35 | 232.29 | 237.06 | 1,782,293 | +4.48(+1.93%) |
Nov 07, 2022 | 230.75 | 233.37 | 228.62 | 232.58 | 1,292,469 | +3.43(+1.50%) |
Nov 04, 2022 | 231.04 | 231.77 | 224.52 | 229.14 | 1,518,286 | +0.73(+0.32%) |
Nov 03, 2022 | 226.89 | 232.04 | 225.78 | 228.41 | 2,053,969 | -1.30(-0.56%) |
Nov 02, 2022 | 235.70 | 229.61 | 229.70 | 1,646,009 | -6.00(-2.54%) |