Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 239.01 | 241.09 | 236.40 | 241.08 | 605,350 | +2.63(+1.10%) |
Jan 30, 2023 | 238.91 | 241.31 | 238.26 | 238.46 | 412,045 | -1.81(-0.75%) |
Jan 27, 2023 | 239.78 | 241.84 | 239.23 | 240.26 | 473,762 | +0.88(+0.37%) |
Jan 26, 2023 | 239.39 | 241.02 | 237.14 | 239.38 | 539,888 | +1.47(+0.62%) |
Jan 25, 2023 | 237.30 | 238.14 | 233.75 | 237.91 | 794,499 | -1.55(-0.65%) |
Jan 24, 2023 | 235.73 | 242.60 | 231.87 | 239.46 | 1,735,081 | +4.82(+2.05%) |
Jan 23, 2023 | 227.95 | 234.74 | 227.80 | 234.64 | 1,059,289 | +7.07(+3.11%) |
Jan 20, 2023 | 228.27 | 229.88 | 226.62 | 227.57 | 1,016,487 | +0.07(+0.03%) |
Jan 19, 2023 | 231.87 | 232.81 | 225.56 | 227.50 | 813,070 | -5.69(-2.44%) |
Jan 18, 2023 | 241.44 | 241.75 | 232.81 | 233.19 | 1,074,090 | -7.51(-3.12%) |
Jan 17, 2023 | 244.43 | 245.85 | 240.38 | 240.70 | 795,930 | -3.39(-1.39%) |
Jan 13, 2023 | 240.25 | 244.24 | 238.71 | 244.09 | 802,481 | +2.45(+1.02%) |
Jan 12, 2023 | 241.69 | 243.80 | 240.69 | 241.63 | 553,349 | -0.06(-0.02%) |
Jan 11, 2023 | 240.72 | 241.69 | 238.65 | 241.69 | 769,919 | +2.37(+0.99%) |
Jan 10, 2023 | 235.17 | 239.50 | 234.51 | 239.32 | 544,441 | +3.31(+1.40%) |
Jan 09, 2023 | 235.38 | 239.11 | 234.76 | 236.01 | 1,011,868 | +0.38(+0.16%) |
Jan 06, 2023 | 230.56 | 236.75 | 230.56 | 235.63 | 759,358 | +6.94(+3.03%) |
Jan 05, 2023 | 230.48 | 232.10 | 227.59 | 228.70 | 1,075,742 | -3.61(-1.56%) |
Jan 04, 2023 | 233.40 | 234.29 | 228.91 | 232.31 | 1,175,009 | -0.56(-0.24%) |
Jan 03, 2023 | 234.90 | 235.36 | 230.77 | 232.87 | 631,271 | -1.21(-0.52%) |
Dec 30, 2022 | 232.56 | 234.18 | 231.24 | 234.08 | 497,248 | +0.54(+0.23%) |
Dec 29, 2022 | 234.58 | 235.21 | 231.05 | 233.54 | 704,985 | +0.42(+0.18%) |
Dec 28, 2022 | 236.64 | 237.14 | 231.56 | 233.12 | 522,507 | -2.70(-1.14%) |
Dec 27, 2022 | 233.83 | 238.07 | 233.67 | 235.82 | 973,103 | +2.73(+1.17%) |
Dec 23, 2022 | 232.82 | 235.55 | 231.73 | 233.08 | 423,684 | +0.56(+0.24%) |
Dec 22, 2022 | 232.25 | 233.72 | 229.06 | 232.52 | 593,300 | -1.49(-0.64%) |
Dec 21, 2022 | 231.34 | 235.44 | 230.69 | 234.01 | 822,791 | +4.60(+2.00%) |
Dec 20, 2022 | 229.75 | 232.74 | 229.20 | 229.41 | 612,128 | +0.26(+0.11%) |
Dec 19, 2022 | 228.29 | 233.10 | 228.11 | 229.15 | 1,135,479 | +1.54(+0.67%) |
Dec 16, 2022 | 224.84 | 227.81 | 223.72 | 227.62 | 2,687,145 | -0.31(-0.14%) |
Dec 15, 2022 | 231.44 | 231.71 | 225.67 | 227.93 | 967,812 | -5.72(-2.45%) |
Dec 14, 2022 | 235.91 | 239.62 | 232.65 | 233.64 | 1,001,120 | -0.88(-0.38%) |
Dec 13, 2022 | 238.59 | 238.59 | 231.66 | 234.52 | 941,464 | +0.61(+0.26%) |
Dec 12, 2022 | 229.62 | 233.97 | 228.50 | 233.91 | 864,676 | +3.84(+1.67%) |
Dec 09, 2022 | 235.65 | 236.13 | 229.29 | 230.07 | 870,607 | -5.25(-2.23%) |
Dec 08, 2022 | 237.29 | 237.73 | 233.45 | 235.32 | 776,419 | -0.35(-0.15%) |
Dec 07, 2022 | 236.64 | 238.44 | 235.56 | 235.67 | 713,895 | -1.78(-0.75%) |
Dec 06, 2022 | 237.92 | 239.43 | 235.99 | 237.45 | 700,334 | +0.42(+0.18%) |
Dec 05, 2022 | 238.88 | 239.65 | 235.91 | 237.03 | 685,799 | -4.25(-1.76%) |
Dec 02, 2022 | 238.36 | 242.33 | 237.93 | 241.29 | 571,258 | +0.47(+0.20%) |
Dec 01, 2022 | 243.40 | 243.96 | 239.30 | 240.81 | 1,054,454 | -1.84(-0.76%) |
Nov 30, 2022 | 237.62 | 244.18 | 235.55 | 242.65 | 1,848,664 | +4.58(+1.92%) |
Nov 29, 2022 | 237.91 | 240.87 | 236.22 | 238.07 | 979,249 | +0.75(+0.32%) |
Nov 28, 2022 | 240.08 | 241.21 | 236.21 | 237.32 | 900,686 | -4.62(-1.91%) |
Nov 25, 2022 | 242.60 | 243.25 | 241.23 | 241.93 | 262,275 | -0.43(-0.18%) |
Nov 23, 2022 | 242.52 | 244.93 | 241.45 | 242.36 | 888,426 | +0.57(+0.24%) |
Nov 22, 2022 | 239.94 | 242.40 | 239.43 | 241.79 | 1,094,148 | +3.30(+1.39%) |
Nov 21, 2022 | 241.54 | 242.85 | 238.36 | 238.49 | 1,102,069 | -3.34(-1.38%) |
Nov 18, 2022 | 242.74 | 243.10 | 239.23 | 241.83 | 815,705 | +1.86(+0.78%) |
Nov 17, 2022 | 236.69 | 240.16 | 233.43 | 239.96 | 917,935 | -0.02(-0.01%) |
Nov 16, 2022 | 239.10 | 241.89 | 238.54 | 239.98 | 908,401 | -0.71(-0.30%) |
Nov 15, 2022 | 240.37 | 243.93 | 239.71 | 240.69 | 1,175,677 | +1.58(+0.66%) |
Nov 14, 2022 | 238.49 | 242.51 | 238.09 | 239.12 | 1,111,488 | +0.86(+0.36%) |
Nov 11, 2022 | 232.45 | 240.16 | 232.12 | 238.25 | 1,491,894 | +5.80(+2.49%) |
Nov 10, 2022 | 233.65 | 233.80 | 229.02 | 232.46 | 1,536,435 | +4.26(+1.87%) |
Nov 09, 2022 | 227.99 | 230.10 | 227.36 | 228.19 | 985,013 | -1.42(-0.62%) |
Nov 08, 2022 | 226.57 | 231.67 | 226.22 | 229.61 | 1,141,019 | +2.52(+1.11%) |
Nov 07, 2022 | 229.83 | 230.41 | 223.84 | 227.10 | 1,419,269 | -1.75(-0.76%) |
Nov 04, 2022 | 227.10 | 230.28 | 224.98 | 228.85 | 1,289,824 | +5.39(+2.41%) |
Nov 03, 2022 | 213.42 | 225.38 | 209.05 | 223.46 | 2,540,440 | -8.15(-3.52%) |
Nov 02, 2022 | 235.19 | 239.87 | 230.98 | 231.61 | 1,411,820 | -5.23(-2.21%) |