Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 262.88 | 264.72 | 240.27 | 256.62 | 747,055 | +15.21(+6.30%) |
Jan 30, 2023 | 243.77 | 247.20 | 239.74 | 241.41 | 625,564 | -3.91(-1.59%) |
Jan 27, 2023 | 243.93 | 247.82 | 242.89 | 245.32 | 271,757 | +0.89(+0.36%) |
Jan 26, 2023 | 245.10 | 247.00 | 241.74 | 244.43 | 260,830 | +0.50(+0.21%) |
Jan 25, 2023 | 243.47 | 246.83 | 241.70 | 243.93 | 466,127 | -1.74(-0.71%) |
Jan 24, 2023 | 240.84 | 247.65 | 239.42 | 245.67 | 275,691 | +4.75(+1.97%) |
Jan 23, 2023 | 237.25 | 241.40 | 235.80 | 240.93 | 305,544 | +4.94(+2.09%) |
Jan 20, 2023 | 231.18 | 235.99 | 228.88 | 235.99 | 249,477 | +6.42(+2.80%) |
Jan 19, 2023 | 235.26 | 237.87 | 229.41 | 229.56 | 307,730 | -8.72(-3.66%) |
Jan 18, 2023 | 249.79 | 250.75 | 238.18 | 238.29 | 408,711 | -10.56(-4.24%) |
Jan 17, 2023 | 249.15 | 250.48 | 247.71 | 248.84 | 349,864 | -0.35(-0.14%) |
Jan 13, 2023 | 247.89 | 249.47 | 246.40 | 249.20 | 212,671 | +0.46(+0.19%) |
Jan 12, 2023 | 251.06 | 252.80 | 246.73 | 248.74 | 228,613 | -1.61(-0.64%) |
Jan 11, 2023 | 245.89 | 251.32 | 245.89 | 250.34 | 246,723 | +5.79(+2.37%) |
Jan 10, 2023 | 239.54 | 245.31 | 239.54 | 244.55 | 295,249 | +3.13(+1.30%) |
Jan 09, 2023 | 241.26 | 245.44 | 236.95 | 241.42 | 436,717 | +1.94(+0.81%) |
Jan 06, 2023 | 232.67 | 240.64 | 232.67 | 239.48 | 316,609 | +8.33(+3.60%) |
Jan 05, 2023 | 235.09 | 237.34 | 229.65 | 231.15 | 439,891 | -7.44(-3.12%) |
Jan 04, 2023 | 241.19 | 242.67 | 235.74 | 238.59 | 309,247 | +0.97(+0.41%) |
Jan 03, 2023 | 239.95 | 240.47 | 234.68 | 237.62 | 292,870 | +2.06(+0.87%) |
Dec 30, 2022 | 236.46 | 237.09 | 232.20 | 235.56 | 193,702 | -2.80(-1.17%) |
Dec 29, 2022 | 236.88 | 241.85 | 236.88 | 238.36 | 167,185 | +3.58(+1.53%) |
Dec 28, 2022 | 239.10 | 241.31 | 234.49 | 234.77 | 174,092 | -3.37(-1.42%) |
Dec 27, 2022 | 238.00 | 241.15 | 237.08 | 238.15 | 137,113 | -0.14(-0.06%) |
Dec 23, 2022 | 235.74 | 239.07 | 234.41 | 238.28 | 160,344 | +1.47(+0.62%) |
Dec 22, 2022 | 238.63 | 239.88 | 233.49 | 236.81 | 208,383 | -5.54(-2.29%) |
Dec 21, 2022 | 240.51 | 243.45 | 238.96 | 242.35 | 228,029 | +2.78(+1.16%) |
Dec 20, 2022 | 238.90 | 240.85 | 235.80 | 239.58 | 358,631 | -0.48(-0.20%) |
Dec 19, 2022 | 240.62 | 247.03 | 238.56 | 240.06 | 293,596 | -1.59(-0.66%) |
Dec 16, 2022 | 242.46 | 246.32 | 241.13 | 241.65 | 645,701 | -2.10(-0.86%) |
Dec 15, 2022 | 249.98 | 249.98 | 240.24 | 243.74 | 657,358 | -9.91(-3.91%) |
Dec 14, 2022 | 259.57 | 259.57 | 251.91 | 253.66 | 527,052 | -7.25(-2.78%) |
Dec 13, 2022 | 267.03 | 267.87 | 258.21 | 260.91 | 373,032 | +5.97(+2.34%) |
Dec 12, 2022 | 252.21 | 256.42 | 247.96 | 254.94 | 343,677 | +2.42(+0.96%) |
Dec 09, 2022 | 254.49 | 256.37 | 252.52 | 252.52 | 173,556 | -2.58(-1.01%) |
Dec 08, 2022 | 253.13 | 257.26 | 253.13 | 255.10 | 203,167 | +1.89(+0.75%) |
Dec 07, 2022 | 251.70 | 254.80 | 250.47 | 253.20 | 195,442 | +2.23(+0.89%) |
Dec 06, 2022 | 256.11 | 256.42 | 246.19 | 250.98 | 331,031 | -3.91(-1.53%) |
Dec 05, 2022 | 258.78 | 258.78 | 250.22 | 254.89 | 264,061 | -5.96(-2.28%) |
Dec 02, 2022 | 256.70 | 263.22 | 256.70 | 260.85 | 217,441 | -2.22(-0.85%) |
Dec 01, 2022 | 261.42 | 267.32 | 258.42 | 263.07 | 494,376 | +7.77(+3.04%) |
Nov 30, 2022 | 253.51 | 255.39 | 245.83 | 255.30 | 738,087 | -0.39(-0.15%) |
Nov 29, 2022 | 253.36 | 256.84 | 252.41 | 255.69 | 182,216 | +0.79(+0.31%) |
Nov 28, 2022 | 259.72 | 260.78 | 252.20 | 254.90 | 240,339 | -7.27(-2.77%) |
Nov 25, 2022 | 262.34 | 263.26 | 259.58 | 262.17 | 52,223 | +0.93(+0.36%) |
Nov 23, 2022 | 262.12 | 265.10 | 259.92 | 261.24 | 207,093 | +0.08(+0.03%) |
Nov 22, 2022 | 263.40 | 264.30 | 260.98 | 261.16 | 219,084 | -0.73(-0.28%) |
Nov 21, 2022 | 261.88 | 265.50 | 258.57 | 261.89 | 252,559 | -1.39(-0.53%) |
Nov 18, 2022 | 265.07 | 267.44 | 260.06 | 263.28 | 338,067 | +3.51(+1.35%) |
Nov 17, 2022 | 256.87 | 260.15 | 251.85 | 259.77 | 349,690 | -1.66(-0.63%) |
Nov 16, 2022 | 265.77 | 266.94 | 259.08 | 261.43 | 286,506 | -4.57(-1.72%) |
Nov 15, 2022 | 265.21 | 269.29 | 263.99 | 266.00 | 235,416 | +6.35(+2.45%) |
Nov 14, 2022 | 262.01 | 264.86 | 259.41 | 259.64 | 272,033 | -5.07(-1.91%) |
Nov 11, 2022 | 257.87 | 270.42 | 256.51 | 264.71 | 513,467 | +6.66(+2.58%) |
Nov 10, 2022 | 244.59 | 258.43 | 242.90 | 258.06 | 511,917 | +26.42(+11.41%) |
Nov 09, 2022 | 238.88 | 239.28 | 231.58 | 231.64 | 310,452 | -9.02(-3.75%) |
Nov 08, 2022 | 235.40 | 241.87 | 232.86 | 240.66 | 329,758 | +7.68(+3.29%) |
Nov 07, 2022 | 230.91 | 233.36 | 227.28 | 232.98 | 228,014 | +3.22(+1.40%) |
Nov 04, 2022 | 235.06 | 236.44 | 225.43 | 229.76 | 305,730 | -1.54(-0.67%) |
Nov 03, 2022 | 222.89 | 232.37 | 222.89 | 231.30 | 288,691 | +4.42(+1.95%) |
Nov 02, 2022 | 230.85 | 226.63 | 226.88 | 354,580 | -3.24(-1.41%) |