Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 244.20 | 246.70 | 242.91 | 246.49 | 1,229,464 | +2.04(+0.84%) |
Jan 30, 2023 | 245.85 | 247.22 | 243.89 | 244.45 | 1,068,541 | -1.65(-0.67%) |
Jan 27, 2023 | 243.63 | 247.62 | 242.49 | 246.10 | 1,260,064 | +2.62(+1.08%) |
Jan 26, 2023 | 241.59 | 243.54 | 239.72 | 243.48 | 586,460 | +2.31(+0.96%) |
Jan 25, 2023 | 238.91 | 241.17 | 237.21 | 241.17 | 1,257,312 | +1.01(+0.42%) |
Jan 24, 2023 | 244.79 | 244.99 | 239.95 | 240.17 | 914,738 | -3.74(-1.53%) |
Jan 23, 2023 | 247.88 | 247.88 | 243.54 | 243.91 | 1,221,535 | -4.13(-1.67%) |
Jan 20, 2023 | 248.26 | 248.26 | 244.41 | 248.04 | 923,875 | -0.15(-0.06%) |
Jan 19, 2023 | 246.91 | 249.40 | 246.19 | 248.19 | 934,784 | +0.38(+0.15%) |
Jan 18, 2023 | 249.98 | 249.98 | 247.40 | 247.81 | 1,116,163 | -2.37(-0.95%) |
Jan 17, 2023 | 249.32 | 251.43 | 249.10 | 250.18 | 1,473,379 | +0.15(+0.06%) |
Jan 13, 2023 | 248.00 | 250.40 | 247.45 | 250.04 | 679,229 | +1.22(+0.49%) |
Jan 12, 2023 | 250.77 | 252.14 | 248.31 | 248.81 | 709,081 | -1.52(-0.61%) |
Jan 11, 2023 | 250.28 | 250.92 | 247.87 | 250.33 | 1,446,112 | +0.76(+0.31%) |
Jan 10, 2023 | 248.66 | 250.64 | 248.30 | 249.57 | 1,247,477 | +2.85(+1.16%) |
Jan 09, 2023 | 254.04 | 254.04 | 246.57 | 246.71 | 1,368,710 | -6.73(-2.66%) |
Jan 06, 2023 | 251.04 | 253.62 | 248.84 | 253.45 | 1,167,730 | +3.94(+1.58%) |
Jan 05, 2023 | 251.80 | 252.51 | 249.02 | 249.51 | 1,615,797 | -2.72(-1.08%) |
Jan 04, 2023 | 252.14 | 252.65 | 250.41 | 252.23 | 1,476,727 | +1.87(+0.75%) |
Jan 03, 2023 | 256.69 | 256.69 | 247.96 | 250.36 | 1,025,335 | +1.84(+0.74%) |
Dec 30, 2022 | 250.00 | 250.81 | 246.66 | 248.52 | 654,775 | -2.54(-1.01%) |
Dec 29, 2022 | 249.45 | 252.78 | 247.19 | 251.06 | 658,876 | +3.69(+1.49%) |
Dec 28, 2022 | 250.52 | 251.70 | 247.27 | 247.37 | 524,910 | -2.13(-0.85%) |
Dec 27, 2022 | 248.89 | 249.78 | 247.14 | 249.50 | 571,026 | +0.81(+0.33%) |
Dec 23, 2022 | 247.75 | 249.55 | 246.61 | 248.69 | 633,762 | +0.86(+0.35%) |
Dec 22, 2022 | 247.01 | 248.08 | 244.61 | 247.83 | 835,713 | +0.22(+0.09%) |
Dec 21, 2022 | 245.25 | 248.71 | 244.96 | 247.60 | 839,389 | +4.03(+1.65%) |
Dec 20, 2022 | 243.11 | 245.51 | 242.43 | 243.58 | 1,212,729 | +0.76(+0.31%) |
Dec 19, 2022 | 243.99 | 245.11 | 241.99 | 242.81 | 1,244,027 | -1.03(-0.42%) |
Dec 16, 2022 | 242.91 | 244.32 | 241.15 | 243.84 | 2,291,740 | -0.98(-0.40%) |
Dec 15, 2022 | 246.49 | 248.23 | 243.76 | 244.82 | 1,176,520 | -3.45(-1.39%) |
Dec 14, 2022 | 248.04 | 249.68 | 244.88 | 248.27 | 1,793,678 | -0.01(-0.00%) |
Dec 13, 2022 | 253.48 | 253.54 | 247.84 | 248.28 | 2,700,227 | -0.01(-0.00%) |
Dec 12, 2022 | 243.49 | 249.13 | 242.76 | 248.29 | 1,603,791 | +6.31(+2.61%) |
Dec 09, 2022 | 241.62 | 243.92 | 240.63 | 241.97 | 875,908 | -0.36(-0.15%) |
Dec 08, 2022 | 239.43 | 242.51 | 239.06 | 242.34 | 1,253,211 | +2.35(+0.98%) |
Dec 07, 2022 | 238.79 | 240.73 | 237.11 | 239.99 | 1,693,175 | +2.03(+0.86%) |
Dec 06, 2022 | 239.02 | 240.49 | 236.37 | 237.96 | 933,093 | -1.77(-0.74%) |
Dec 05, 2022 | 242.80 | 243.88 | 239.64 | 239.73 | 1,257,298 | -6.01(-2.44%) |
Dec 02, 2022 | 241.70 | 245.94 | 241.24 | 245.74 | 1,379,062 | +1.51(+0.62%) |
Dec 01, 2022 | 245.18 | 247.60 | 243.00 | 244.23 | 1,703,074 | +1.45(+0.60%) |
Nov 30, 2022 | 235.16 | 243.11 | 233.72 | 242.78 | 2,495,027 | +8.10(+3.45%) |
Nov 29, 2022 | 230.49 | 234.77 | 229.37 | 234.67 | 1,942,126 | +3.58(+1.55%) |
Nov 28, 2022 | 231.14 | 233.05 | 229.80 | 231.09 | 1,756,023 | -0.70(-0.30%) |
Nov 25, 2022 | 231.58 | 232.50 | 230.27 | 231.79 | 385,140 | +0.70(+0.30%) |
Nov 23, 2022 | 228.99 | 231.26 | 228.67 | 231.09 | 1,010,380 | +1.68(+0.73%) |
Nov 22, 2022 | 227.89 | 229.64 | 225.23 | 229.41 | 1,439,570 | +0.90(+0.39%) |
Nov 21, 2022 | 219.67 | 231.12 | 219.67 | 228.51 | 2,501,571 | +8.86(+4.03%) |
Nov 18, 2022 | 214.73 | 220.34 | 214.00 | 219.65 | 1,443,025 | +5.53(+2.58%) |
Nov 17, 2022 | 214.21 | 216.53 | 213.06 | 214.12 | 1,236,685 | -2.11(-0.98%) |
Nov 16, 2022 | 217.86 | 219.29 | 215.51 | 216.23 | 1,498,170 | -0.28(-0.13%) |
Nov 15, 2022 | 220.27 | 220.27 | 215.30 | 216.51 | 2,082,214 | -1.74(-0.80%) |
Nov 14, 2022 | 222.78 | 223.35 | 218.24 | 218.26 | 1,981,262 | -3.42(-1.54%) |
Nov 11, 2022 | 224.35 | 224.35 | 218.54 | 221.68 | 1,841,131 | -1.57(-0.70%) |
Nov 10, 2022 | 215.58 | 224.08 | 214.02 | 223.24 | 4,119,187 | +10.70(+5.03%) |
Nov 09, 2022 | 214.23 | 215.36 | 211.97 | 212.54 | 2,147,990 | -1.17(-0.55%) |
Nov 08, 2022 | 215.04 | 216.25 | 212.07 | 213.71 | 2,977,971 | -1.41(-0.66%) |
Nov 07, 2022 | 215.03 | 216.33 | 213.27 | 215.12 | 1,984,934 | +0.10(+0.05%) |
Nov 04, 2022 | 218.17 | 218.17 | 212.44 | 215.03 | 2,447,044 | -0.16(-0.07%) |
Nov 03, 2022 | 220.04 | 220.18 | 215.16 | 215.18 | 2,359,670 | -6.82(-3.07%) |
Nov 02, 2022 | 227.65 | 221.96 | 222.00 | 2,099,811 | -5.72(-2.51%) |