Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 224.68 | 228.01 | 221.74 | 227.96 | 3,165,506 | +0.69(+0.30%) |
Jan 30, 2023 | 230.47 | 231.66 | 226.91 | 227.27 | 1,703,270 | -3.14(-1.36%) |
Jan 27, 2023 | 232.04 | 232.65 | 230.03 | 230.41 | 1,260,836 | -1.00(-0.43%) |
Jan 26, 2023 | 233.32 | 233.92 | 229.54 | 231.41 | 3,114,590 | -1.25(-0.54%) |
Jan 25, 2023 | 227.91 | 232.93 | 227.90 | 232.66 | 1,916,087 | +4.20(+1.84%) |
Jan 24, 2023 | 225.13 | 229.38 | 224.78 | 228.47 | 1,696,522 | +2.98(+1.32%) |
Jan 23, 2023 | 225.40 | 226.00 | 222.89 | 225.49 | 1,549,801 | +0.45(+0.20%) |
Jan 20, 2023 | 219.73 | 225.78 | 218.07 | 225.04 | 2,209,183 | +5.99(+2.74%) |
Jan 19, 2023 | 215.95 | 221.96 | 214.73 | 219.05 | 3,117,810 | -1.72(-0.78%) |
Jan 18, 2023 | 225.70 | 226.99 | 220.69 | 220.77 | 2,068,232 | -5.70(-2.52%) |
Jan 17, 2023 | 226.39 | 228.50 | 225.14 | 226.47 | 1,840,144 | -1.41(-0.62%) |
Jan 13, 2023 | 225.72 | 228.84 | 223.39 | 227.88 | 1,915,775 | +0.94(+0.41%) |
Jan 12, 2023 | 230.89 | 230.89 | 225.64 | 226.95 | 2,495,883 | -4.15(-1.79%) |
Jan 11, 2023 | 235.72 | 236.32 | 226.37 | 231.09 | 3,428,931 | -4.83(-2.05%) |
Jan 10, 2023 | 235.48 | 236.61 | 232.37 | 235.92 | 1,773,055 | +0.69(+0.29%) |
Jan 09, 2023 | 242.65 | 242.65 | 234.33 | 235.23 | 2,420,668 | -7.33(-3.02%) |
Jan 06, 2023 | 241.25 | 244.94 | 239.36 | 242.56 | 2,267,529 | +3.06(+1.28%) |
Jan 05, 2023 | 236.96 | 239.90 | 235.76 | 239.50 | 1,789,164 | +1.87(+0.79%) |
Jan 04, 2023 | 239.75 | 241.97 | 236.64 | 237.62 | 2,533,238 | -3.14(-1.31%) |
Jan 03, 2023 | 241.72 | 242.36 | 238.81 | 240.76 | 1,857,093 | +0.46(+0.19%) |
Dec 30, 2022 | 241.36 | 242.63 | 238.89 | 240.31 | 1,174,191 | -1.18(-0.49%) |
Dec 29, 2022 | 239.18 | 242.70 | 238.55 | 241.49 | 986,043 | +2.92(+1.22%) |
Dec 28, 2022 | 240.95 | 242.72 | 238.33 | 238.56 | 1,229,106 | -2.10(-0.87%) |
Dec 27, 2022 | 240.92 | 241.72 | 238.21 | 240.67 | 1,688,316 | -0.37(-0.15%) |
Dec 23, 2022 | 237.89 | 242.24 | 237.89 | 241.04 | 1,491,687 | +1.97(+0.82%) |
Dec 22, 2022 | 238.01 | 239.09 | 235.97 | 239.07 | 1,983,695 | +0.96(+0.40%) |
Dec 21, 2022 | 234.93 | 238.54 | 231.56 | 238.11 | 2,595,326 | +3.51(+1.50%) |
Dec 20, 2022 | 234.66 | 237.16 | 233.34 | 234.59 | 1,580,631 | -1.47(-0.62%) |
Dec 19, 2022 | 241.45 | 243.25 | 234.24 | 236.06 | 2,540,174 | -5.66(-2.34%) |
Dec 16, 2022 | 239.56 | 243.87 | 238.00 | 241.72 | 4,196,788 | +1.33(+0.55%) |
Dec 15, 2022 | 240.89 | 243.39 | 238.37 | 240.39 | 2,162,756 | -0.58(-0.24%) |
Dec 14, 2022 | 237.60 | 242.05 | 236.03 | 240.97 | 1,956,208 | +3.91(+1.65%) |
Dec 13, 2022 | 241.33 | 241.77 | 235.96 | 237.06 | 2,566,708 | -1.31(-0.55%) |
Dec 12, 2022 | 237.13 | 239.81 | 235.67 | 238.37 | 1,537,592 | +1.51(+0.64%) |
Dec 09, 2022 | 240.60 | 242.13 | 236.72 | 236.86 | 1,446,869 | -5.30(-2.19%) |
Dec 08, 2022 | 242.63 | 244.26 | 240.84 | 242.16 | 1,835,573 | -0.26(-0.11%) |
Dec 07, 2022 | 237.91 | 243.75 | 237.83 | 242.42 | 1,806,687 | +3.43(+1.43%) |
Dec 06, 2022 | 240.07 | 240.57 | 234.64 | 238.99 | 2,463,532 | -0.47(-0.20%) |
Dec 05, 2022 | 236.00 | 240.37 | 235.06 | 239.46 | 2,432,853 | +1.92(+0.81%) |
Dec 02, 2022 | 227.84 | 238.54 | 227.43 | 237.54 | 5,395,649 | +7.42(+3.22%) |
Dec 01, 2022 | 233.36 | 233.69 | 224.27 | 230.12 | 8,447,436 | -18.83(-7.56%) |
Nov 30, 2022 | 244.96 | 248.95 | 244.28 | 248.95 | 2,201,218 | +2.75(+1.12%) |
Nov 29, 2022 | 246.10 | 247.55 | 241.96 | 246.20 | 1,562,085 | -0.24(-0.10%) |
Nov 28, 2022 | 249.28 | 250.80 | 246.16 | 246.44 | 1,868,018 | -4.02(-1.61%) |
Nov 25, 2022 | 249.71 | 251.22 | 247.87 | 250.46 | 913,058 | +0.88(+0.35%) |
Nov 23, 2022 | 250.66 | 253.23 | 249.40 | 249.59 | 1,215,054 | -1.10(-0.44%) |
Nov 22, 2022 | 250.33 | 251.27 | 244.91 | 250.69 | 1,813,119 | -0.24(-0.10%) |
Nov 21, 2022 | 251.80 | 252.95 | 248.64 | 250.93 | 1,842,541 | +0.01(+0.00%) |
Nov 18, 2022 | 251.90 | 252.60 | 246.85 | 250.92 | 1,013,740 | +1.72(+0.69%) |
Nov 17, 2022 | 247.43 | 249.45 | 244.62 | 249.20 | 1,118,697 | -0.25(-0.10%) |
Nov 16, 2022 | 243.99 | 252.91 | 243.99 | 249.45 | 1,417,081 | -1.04(-0.42%) |
Nov 15, 2022 | 245.18 | 251.63 | 244.61 | 250.49 | 2,032,438 | +10.06(+4.18%) |
Nov 14, 2022 | 243.07 | 247.55 | 240.08 | 240.43 | 1,613,158 | -2.15(-0.89%) |
Nov 11, 2022 | 248.39 | 249.22 | 239.46 | 242.59 | 1,665,570 | -4.67(-1.89%) |
Nov 10, 2022 | 240.37 | 247.44 | 236.69 | 247.26 | 2,089,357 | +11.27(+4.78%) |
Nov 09, 2022 | 243.42 | 245.25 | 235.67 | 235.99 | 1,693,205 | -8.41(-3.44%) |
Nov 08, 2022 | 245.91 | 247.52 | 242.53 | 244.40 | 2,339,956 | -0.31(-0.13%) |
Nov 07, 2022 | 241.57 | 245.58 | 241.15 | 244.71 | 1,836,710 | +3.13(+1.30%) |
Nov 04, 2022 | 243.72 | 244.78 | 238.87 | 241.57 | 1,750,205 | -1.11(-0.46%) |
Nov 03, 2022 | 239.99 | 244.66 | 239.59 | 242.68 | 1,468,803 | -0.43(-0.18%) |
Nov 02, 2022 | 248.29 | 242.89 | 243.11 | 1,425,935 | -4.34(-1.76%) |