Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 240.43 | 244.88 | 239.93 | 244.74 | 26,935,592 | +5.04(+2.10%) |
Jan 30, 2023 | 241.48 | 242.56 | 239.20 | 239.70 | 26,170,118 | -5.38(-2.20%) |
Jan 27, 2023 | 245.90 | 246.73 | 243.77 | 245.08 | 26,831,918 | +0.16(+0.06%) |
Jan 26, 2023 | 240.63 | 245.23 | 239.00 | 244.93 | 33,845,000 | +7.30(+3.07%) |
Jan 25, 2023 | 231.57 | 240.28 | 228.04 | 237.63 | 67,309,904 | -1.41(-0.59%) |
Jan 24, 2023 | 239.49 | 240.93 | 237.46 | 239.04 | 38,706,592 | -0.53(-0.22%) |
Jan 23, 2023 | 238.11 | 242.12 | 236.68 | 239.57 | 32,422,462 | +2.33(+0.98%) |
Jan 20, 2023 | 231.94 | 237.75 | 231.60 | 237.24 | 35,834,468 | +8.19(+3.57%) |
Jan 19, 2023 | 230.88 | 232.60 | 227.82 | 229.05 | 28,979,336 | -3.83(-1.65%) |
Jan 18, 2023 | 238.57 | 239.38 | 232.60 | 232.89 | 30,381,494 | -4.48(-1.89%) |
Jan 17, 2023 | 235.02 | 237.92 | 234.15 | 237.37 | 30,156,622 | +1.11(+0.47%) |
Jan 13, 2023 | 234.06 | 236.40 | 232.01 | 236.26 | 21,606,268 | +0.71(+0.30%) |
Jan 12, 2023 | 232.34 | 236.93 | 230.66 | 235.55 | 27,591,026 | +2.71(+1.16%) |
Jan 11, 2023 | 228.42 | 233.03 | 228.25 | 232.85 | 29,003,780 | +6.83(+3.02%) |
Jan 10, 2023 | 224.94 | 228.44 | 224.51 | 226.01 | 27,353,456 | +1.71(+0.76%) |
Jan 09, 2023 | 223.64 | 228.37 | 223.60 | 224.30 | 27,666,454 | +2.24(+1.01%) |
Jan 06, 2023 | 220.24 | 222.96 | 216.63 | 222.06 | 44,161,468 | +2.51(+1.14%) |
Jan 05, 2023 | 224.38 | 224.73 | 219.01 | 219.55 | 40,056,056 | -6.70(-2.96%) |
Jan 04, 2023 | 229.39 | 229.98 | 223.16 | 226.26 | 51,031,204 | -10.35(-4.37%) |
Jan 03, 2023 | 240.07 | 242.70 | 234.46 | 236.61 | 26,016,684 | -0.25(-0.10%) |
Dec 30, 2022 | 235.26 | 236.99 | 233.73 | 236.86 | 22,213,970 | -1.17(-0.49%) |
Dec 29, 2022 | 232.73 | 238.92 | 232.73 | 238.02 | 20,007,086 | +6.40(+2.76%) |
Dec 28, 2022 | 233.95 | 236.75 | 231.27 | 231.62 | 17,661,778 | -2.40(-1.03%) |
Dec 27, 2022 | 235.74 | 235.97 | 232.91 | 234.02 | 16,907,900 | -1.75(-0.74%) |
Dec 23, 2022 | 233.18 | 235.91 | 231.04 | 235.77 | 21,574,610 | +0.53(+0.23%) |
Dec 22, 2022 | 238.27 | 238.99 | 230.97 | 235.24 | 29,010,386 | -6.16(-2.55%) |
Dec 21, 2022 | 238.69 | 242.57 | 237.13 | 241.40 | 23,978,254 | +2.60(+1.09%) |
Dec 20, 2022 | 236.43 | 239.90 | 235.46 | 238.80 | 25,430,212 | +1.33(+0.56%) |
Dec 19, 2022 | 241.82 | 242.17 | 235.75 | 237.47 | 30,043,458 | -4.19(-1.73%) |
Dec 16, 2022 | 245.47 | 246.74 | 240.49 | 241.66 | 100,249,096 | -4.27(-1.74%) |
Dec 15, 2022 | 250.57 | 251.05 | 244.27 | 245.92 | 36,110,212 | -8.11(-3.19%) |
Dec 14, 2022 | 253.94 | 259.33 | 251.16 | 254.03 | 35,827,288 | +0.30(+0.12%) |
Dec 13, 2022 | 258.44 | 260.64 | 249.93 | 253.74 | 42,747,440 | +4.36(+1.75%) |
Dec 12, 2022 | 244.38 | 249.41 | 244.10 | 249.38 | 31,035,250 | +7.00(+2.89%) |
Dec 09, 2022 | 241.67 | 245.23 | 241.13 | 242.38 | 20,868,590 | -1.96(-0.80%) |
Dec 08, 2022 | 241.80 | 245.66 | 240.05 | 244.33 | 22,882,422 | +2.99(+1.24%) |
Dec 07, 2022 | 241.79 | 243.11 | 239.20 | 241.34 | 20,729,046 | -0.74(-0.31%) |
Dec 06, 2022 | 247.71 | 248.74 | 240.76 | 242.08 | 22,733,414 | -5.02(-2.03%) |
Dec 05, 2022 | 248.88 | 250.67 | 244.98 | 247.10 | 23,716,960 | -4.76(-1.89%) |
Dec 02, 2022 | 246.72 | 252.88 | 246.59 | 251.86 | 21,833,352 | +0.33(+0.13%) |
Dec 01, 2022 | 250.72 | 252.94 | 247.81 | 251.53 | 26,351,154 | -0.44(-0.18%) |
Nov 30, 2022 | 237.59 | 252.16 | 236.89 | 251.98 | 48,151,788 | +14.63(+6.16%) |
Nov 29, 2022 | 238.41 | 239.78 | 235.26 | 237.35 | 18,173,922 | -1.41(-0.59%) |
Nov 28, 2022 | 243.03 | 243.59 | 237.81 | 238.76 | 25,089,430 | -5.66(-2.32%) |
Nov 25, 2022 | 244.24 | 245.62 | 243.69 | 244.42 | 9,316,623 | -0.09(-0.04%) |
Nov 23, 2022 | 242.06 | 245.20 | 241.24 | 244.51 | 19,753,512 | +2.52(+1.04%) |
Nov 22, 2022 | 240.57 | 242.27 | 237.72 | 241.99 | 19,900,928 | +2.94(+1.23%) |
Nov 21, 2022 | 238.44 | 241.64 | 238.20 | 239.05 | 26,709,614 | +0.82(+0.34%) |
Nov 18, 2022 | 240.49 | 240.72 | 236.07 | 238.23 | 28,104,992 | -0.45(-0.19%) |
Nov 17, 2022 | 234.83 | 240.23 | 234.82 | 238.68 | 23,397,926 | -0.05(-0.02%) |
Nov 16, 2022 | 239.78 | 240.78 | 237.44 | 238.73 | 24,375,288 | +0.44(+0.18%) |
Nov 15, 2022 | 241.93 | 243.25 | 236.39 | 238.30 | 31,856,446 | +0.41(+0.17%) |
Nov 14, 2022 | 238.31 | 240.21 | 235.58 | 237.88 | 31,584,606 | -5.48(-2.25%) |
Nov 11, 2022 | 239.30 | 244.23 | 238.26 | 243.36 | 35,154,604 | +4.07(+1.70%) |
Nov 10, 2022 | 231.86 | 239.64 | 231.43 | 239.29 | 46,948,336 | +18.19(+8.23%) |
Nov 09, 2022 | 223.92 | 225.16 | 220.93 | 221.10 | 28,231,558 | -4.29(-1.91%) |
Nov 08, 2022 | 225.23 | 228.13 | 222.41 | 225.40 | 28,609,612 | +0.98(+0.44%) |
Nov 07, 2022 | 218.62 | 224.94 | 217.92 | 224.41 | 33,981,536 | +6.27(+2.88%) |
Nov 04, 2022 | 214.25 | 218.23 | 210.19 | 218.14 | 37,355,964 | +7.14(+3.38%) |
Nov 03, 2022 | 216.75 | 217.06 | 210.73 | 211.00 | 37,333,844 | -5.76(-2.66%) |
Nov 02, 2022 | 225.98 | 227.79 | 216.70 | 216.76 | 38,981,032 | -7.95(-3.54%) |