Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 250.96 | 251.34 | 240.62 | 246.36 | 11,249,806 | -8.99(-3.52%) |
Jan 30, 2023 | 257.15 | 258.78 | 255.19 | 255.36 | 3,499,593 | -2.97(-1.15%) |
Jan 27, 2023 | 256.30 | 259.79 | 255.96 | 258.33 | 2,849,926 | +2.36(+0.92%) |
Jan 26, 2023 | 253.89 | 256.10 | 250.86 | 255.96 | 2,740,931 | +3.59(+1.42%) |
Jan 25, 2023 | 248.55 | 253.10 | 248.35 | 252.37 | 2,481,801 | +0.81(+0.32%) |
Jan 24, 2023 | 246.94 | 252.96 | 243.88 | 251.56 | 3,605,208 | +4.79(+1.94%) |
Jan 23, 2023 | 244.86 | 247.72 | 243.41 | 246.76 | 2,672,180 | +2.92(+1.20%) |
Jan 20, 2023 | 241.07 | 244.05 | 239.01 | 243.84 | 3,035,401 | +3.87(+1.61%) |
Jan 19, 2023 | 244.60 | 245.35 | 238.56 | 239.98 | 5,000,800 | -5.73(-2.33%) |
Jan 18, 2023 | 250.04 | 251.63 | 244.98 | 245.71 | 3,456,386 | -3.34(-1.34%) |
Jan 17, 2023 | 251.58 | 253.17 | 248.74 | 249.05 | 4,217,715 | -2.14(-0.85%) |
Jan 13, 2023 | 249.58 | 251.30 | 248.05 | 251.19 | 3,156,603 | +3.29(+1.33%) |
Jan 12, 2023 | 244.91 | 250.14 | 243.95 | 247.90 | 3,993,649 | +4.22(+1.73%) |
Jan 11, 2023 | 244.42 | 244.81 | 240.18 | 243.68 | 2,471,190 | +0.21(+0.09%) |
Jan 10, 2023 | 240.00 | 243.79 | 239.52 | 243.47 | 3,097,911 | +3.78(+1.58%) |
Jan 09, 2023 | 242.01 | 243.91 | 239.08 | 239.68 | 3,516,014 | -2.18(-0.90%) |
Jan 06, 2023 | 236.06 | 242.88 | 235.43 | 241.86 | 4,059,229 | +8.34(+3.57%) |
Jan 05, 2023 | 233.77 | 234.74 | 230.88 | 233.52 | 2,422,616 | -1.05(-0.45%) |
Jan 04, 2023 | 233.25 | 235.32 | 231.84 | 234.57 | 2,456,780 | +2.41(+1.04%) |
Jan 03, 2023 | 233.91 | 233.91 | 229.56 | 232.16 | 2,727,785 | -0.66(-0.28%) |
Dec 30, 2022 | 232.66 | 233.41 | 231.01 | 232.82 | 1,565,233 | -0.62(-0.27%) |
Dec 29, 2022 | 234.43 | 234.81 | 231.57 | 233.44 | 1,700,059 | +0.80(+0.34%) |
Dec 28, 2022 | 236.30 | 236.96 | 231.57 | 232.65 | 2,335,031 | -3.65(-1.55%) |
Dec 27, 2022 | 233.92 | 238.16 | 232.98 | 236.30 | 3,478,316 | +3.18(+1.36%) |
Dec 23, 2022 | 230.29 | 233.78 | 229.85 | 233.12 | 2,016,784 | +2.26(+0.98%) |
Dec 22, 2022 | 233.40 | 234.03 | 226.49 | 230.86 | 3,220,522 | -4.07(-1.73%) |
Dec 21, 2022 | 230.98 | 235.11 | 230.98 | 234.93 | 4,260,908 | +6.41(+2.80%) |
Dec 20, 2022 | 225.90 | 229.09 | 225.34 | 228.53 | 2,726,139 | +2.77(+1.23%) |
Dec 19, 2022 | 227.32 | 230.27 | 224.44 | 225.76 | 2,697,713 | -0.42(-0.18%) |
Dec 16, 2022 | 222.20 | 226.66 | 221.64 | 226.18 | 7,830,973 | +2.00(+0.89%) |
Dec 15, 2022 | 225.63 | 226.38 | 221.32 | 224.17 | 3,038,693 | -3.71(-1.63%) |
Dec 14, 2022 | 229.42 | 231.52 | 226.56 | 227.89 | 3,614,761 | -0.98(-0.43%) |
Dec 13, 2022 | 231.13 | 231.23 | 225.60 | 228.87 | 3,029,373 | +2.36(+1.04%) |
Dec 12, 2022 | 221.15 | 226.84 | 220.64 | 226.51 | 2,786,890 | +5.61(+2.54%) |
Dec 09, 2022 | 225.47 | 226.26 | 220.80 | 220.90 | 2,322,286 | -3.53(-1.57%) |
Dec 08, 2022 | 224.42 | 225.96 | 223.09 | 224.43 | 2,245,604 | +1.89(+0.85%) |
Dec 07, 2022 | 220.62 | 223.38 | 219.43 | 222.54 | 3,132,130 | +0.67(+0.30%) |
Dec 06, 2022 | 226.05 | 226.50 | 219.22 | 221.87 | 3,732,990 | -4.16(-1.84%) |
Dec 05, 2022 | 228.20 | 229.28 | 225.73 | 226.03 | 2,122,580 | -3.46(-1.51%) |
Dec 02, 2022 | 227.31 | 231.76 | 227.02 | 229.49 | 2,282,460 | +0.43(+0.19%) |
Dec 01, 2022 | 230.24 | 230.34 | 225.42 | 229.06 | 2,576,368 | -0.70(-0.30%) |
Nov 30, 2022 | 229.27 | 230.10 | 224.30 | 229.76 | 4,029,946 | +1.25(+0.55%) |
Nov 29, 2022 | 226.74 | 229.10 | 225.04 | 228.51 | 2,342,430 | +2.74(+1.21%) |
Nov 28, 2022 | 227.36 | 228.35 | 225.06 | 225.77 | 2,944,886 | -3.30(-1.44%) |
Nov 25, 2022 | 230.34 | 230.81 | 228.58 | 229.07 | 1,074,745 | -1.19(-0.52%) |
Nov 23, 2022 | 230.95 | 232.89 | 228.98 | 230.26 | 2,378,163 | -0.33(-0.14%) |
Nov 22, 2022 | 227.42 | 230.80 | 226.80 | 230.59 | 2,596,377 | +4.95(+2.19%) |
Nov 21, 2022 | 225.04 | 227.10 | 221.85 | 225.64 | 2,615,385 | +0.72(+0.32%) |
Nov 18, 2022 | 224.36 | 225.32 | 221.23 | 224.92 | 2,951,725 | +0.96(+0.43%) |
Nov 17, 2022 | 221.34 | 224.05 | 219.17 | 223.96 | 3,351,262 | -1.92(-0.85%) |
Nov 16, 2022 | 227.42 | 228.06 | 224.35 | 225.88 | 3,150,468 | -2.11(-0.93%) |
Nov 15, 2022 | 230.43 | 232.67 | 226.20 | 227.99 | 3,468,359 | -1.86(-0.81%) |
Nov 14, 2022 | 229.36 | 233.10 | 227.91 | 229.85 | 3,310,229 | +0.01(+0.00%) |
Nov 11, 2022 | 226.45 | 231.70 | 225.47 | 229.84 | 3,689,194 | +3.93(+1.74%) |
Nov 10, 2022 | 225.69 | 226.05 | 219.97 | 225.91 | 4,722,661 | +6.72(+3.06%) |
Nov 09, 2022 | 219.71 | 222.69 | 218.73 | 219.20 | 6,428,826 | -4.15(-1.86%) |
Nov 08, 2022 | 222.18 | 226.09 | 220.29 | 223.35 | 3,781,671 | +1.17(+0.52%) |
Nov 07, 2022 | 221.59 | 222.69 | 216.41 | 222.18 | 3,502,324 | +0.74(+0.33%) |
Nov 04, 2022 | 217.72 | 223.27 | 217.31 | 221.44 | 5,117,706 | +8.35(+3.92%) |
Nov 03, 2022 | 205.59 | 215.55 | 205.41 | 213.09 | 3,673,453 | +4.59(+2.20%) |
Nov 02, 2022 | 211.48 | 215.46 | 207.91 | 208.51 | 3,241,768 | -3.85(-1.81%) |