Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 278.18 | 282.30 | 277.57 | 281.97 | 814,547 | +4.60(+1.66%) |
Jan 30, 2023 | 278.94 | 280.41 | 276.69 | 277.37 | 1,254,303 | -4.82(-1.71%) |
Jan 27, 2023 | 279.62 | 284.18 | 278.82 | 282.19 | 1,142,336 | +1.40(+0.50%) |
Jan 26, 2023 | 277.56 | 280.96 | 275.30 | 280.79 | 1,602,396 | +6.78(+2.47%) |
Jan 25, 2023 | 269.00 | 274.82 | 265.38 | 274.01 | 1,797,883 | -0.47(-0.17%) |
Jan 24, 2023 | 275.44 | 276.92 | 273.41 | 274.48 | 695,274 | -1.76(-0.64%) |
Jan 23, 2023 | 272.06 | 276.57 | 270.00 | 276.24 | 1,659,949 | +6.20(+2.30%) |
Jan 20, 2023 | 263.18 | 270.36 | 261.97 | 270.04 | 1,192,576 | +8.43(+3.22%) |
Jan 19, 2023 | 260.86 | 263.94 | 260.30 | 261.61 | 941,950 | -1.98(-0.75%) |
Jan 18, 2023 | 268.26 | 271.13 | 263.14 | 263.59 | 1,144,978 | -3.34(-1.25%) |
Jan 17, 2023 | 265.07 | 267.89 | 263.36 | 266.93 | 1,223,694 | +0.90(+0.34%) |
Jan 13, 2023 | 262.10 | 266.37 | 261.36 | 266.03 | 804,324 | +0.74(+0.28%) |
Jan 12, 2023 | 264.55 | 265.44 | 258.93 | 265.29 | 1,276,168 | +2.09(+0.79%) |
Jan 11, 2023 | 259.53 | 263.24 | 258.50 | 263.20 | 849,561 | +4.14(+1.60%) |
Jan 10, 2023 | 256.71 | 259.89 | 256.09 | 259.06 | 637,554 | +0.26(+0.10%) |
Jan 09, 2023 | 256.16 | 263.37 | 256.16 | 258.80 | 1,153,305 | +5.23(+2.06%) |
Jan 06, 2023 | 251.75 | 254.76 | 246.88 | 253.57 | 1,316,999 | +3.72(+1.49%) |
Jan 05, 2023 | 255.05 | 255.30 | 248.99 | 249.85 | 1,368,502 | -8.30(-3.22%) |
Jan 04, 2023 | 259.39 | 259.99 | 255.02 | 258.15 | 1,033,163 | +1.77(+0.69%) |
Jan 03, 2023 | 258.28 | 262.53 | 253.65 | 256.38 | 1,091,527 | +0.53(+0.21%) |
Dec 30, 2022 | 253.05 | 255.98 | 252.39 | 255.85 | 849,682 | -0.49(-0.19%) |
Dec 29, 2022 | 250.65 | 257.15 | 250.45 | 256.34 | 868,828 | +7.36(+2.96%) |
Dec 28, 2022 | 251.88 | 253.63 | 248.59 | 248.98 | 774,531 | -2.76(-1.10%) |
Dec 27, 2022 | 251.94 | 253.12 | 249.29 | 251.74 | 1,325,533 | -1.56(-0.62%) |
Dec 23, 2022 | 252.24 | 253.46 | 249.87 | 253.31 | 383,765 | -0.14(-0.06%) |
Dec 22, 2022 | 254.77 | 255.15 | 249.40 | 253.45 | 1,389,582 | -4.95(-1.92%) |
Dec 21, 2022 | 256.12 | 259.77 | 253.08 | 258.40 | 1,061,150 | +2.96(+1.16%) |
Dec 20, 2022 | 251.95 | 257.22 | 251.87 | 255.44 | 1,065,553 | +1.33(+0.52%) |
Dec 19, 2022 | 257.86 | 258.03 | 252.70 | 254.11 | 944,186 | -3.81(-1.48%) |
Dec 16, 2022 | 259.37 | 261.93 | 256.44 | 257.92 | 1,035,970 | -1.96(-0.75%) |
Dec 15, 2022 | 263.94 | 265.72 | 258.75 | 259.88 | 1,894,874 | -9.38(-3.48%) |
Dec 14, 2022 | 269.42 | 273.75 | 266.48 | 269.26 | 1,404,889 | -0.58(-0.21%) |
Dec 13, 2022 | 277.96 | 279.11 | 267.21 | 269.84 | 2,777,982 | +4.32(+1.63%) |
Dec 12, 2022 | 259.76 | 265.61 | 259.76 | 265.52 | 1,134,191 | +6.19(+2.39%) |
Dec 09, 2022 | 259.46 | 261.89 | 257.95 | 259.33 | 688,438 | -1.25(-0.48%) |
Dec 08, 2022 | 257.75 | 261.96 | 254.71 | 260.58 | 1,066,558 | +4.63(+1.81%) |
Dec 07, 2022 | 257.21 | 259.26 | 254.77 | 255.95 | 1,199,871 | -1.34(-0.52%) |
Dec 06, 2022 | 262.17 | 262.17 | 255.39 | 257.29 | 1,665,783 | -4.44(-1.70%) |
Dec 05, 2022 | 269.98 | 270.23 | 260.15 | 261.73 | 1,233,204 | -10.14(-3.73%) |
Dec 02, 2022 | 269.09 | 272.73 | 267.74 | 271.87 | 1,475,915 | -3.04(-1.11%) |
Dec 01, 2022 | 272.15 | 275.63 | 270.12 | 274.91 | 2,047,772 | +3.02(+1.11%) |
Nov 30, 2022 | 258.80 | 271.95 | 258.36 | 271.89 | 1,667,449 | +11.43(+4.39%) |
Nov 29, 2022 | 262.30 | 262.72 | 259.17 | 260.46 | 1,377,681 | -2.05(-0.78%) |
Nov 28, 2022 | 265.42 | 267.55 | 261.79 | 262.51 | 926,735 | -4.02(-1.51%) |
Nov 25, 2022 | 266.26 | 267.27 | 265.48 | 266.53 | 307,862 | -0.62(-0.23%) |
Nov 23, 2022 | 261.94 | 268.51 | 261.29 | 267.15 | 1,414,525 | +3.86(+1.47%) |
Nov 22, 2022 | 259.45 | 263.42 | 256.49 | 263.29 | 1,029,642 | +4.61(+1.78%) |
Nov 21, 2022 | 260.11 | 261.29 | 257.60 | 258.68 | 985,513 | -3.19(-1.22%) |
Nov 18, 2022 | 268.41 | 268.41 | 259.66 | 261.87 | 899,119 | -1.18(-0.45%) |
Nov 17, 2022 | 262.86 | 265.70 | 261.01 | 263.05 | 898,426 | -5.73(-2.13%) |
Nov 16, 2022 | 272.94 | 273.00 | 267.40 | 268.78 | 1,291,765 | -5.69(-2.07%) |
Nov 15, 2022 | 275.76 | 277.04 | 272.10 | 274.47 | 1,437,371 | +6.18(+2.30%) |
Nov 14, 2022 | 268.75 | 271.41 | 265.56 | 268.29 | 1,200,819 | -3.34(-1.23%) |
Nov 11, 2022 | 265.39 | 273.20 | 264.16 | 271.63 | 1,699,573 | +6.78(+2.56%) |
Nov 10, 2022 | 257.74 | 265.14 | 257.46 | 264.85 | 2,327,572 | +22.05(+9.08%) |
Nov 09, 2022 | 246.04 | 246.50 | 242.28 | 242.80 | 1,366,543 | -5.46(-2.20%) |
Nov 08, 2022 | 245.18 | 252.41 | 244.09 | 248.26 | 2,880,687 | +3.28(+1.34%) |
Nov 07, 2022 | 243.07 | 245.58 | 239.28 | 244.98 | 1,134,421 | +3.21(+1.33%) |
Nov 04, 2022 | 248.10 | 248.38 | 236.58 | 241.77 | 1,823,935 | -3.90(-1.59%) |
Nov 03, 2022 | 248.60 | 251.68 | 245.37 | 245.67 | 2,588,901 | -6.32(-2.51%) |
Nov 02, 2022 | 263.79 | 251.87 | 251.99 | 1,875,666 | -12.11(-4.59%) |