Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 250.37 | 251.74 | 247.78 | 251.74 | 1,942,152 | +1.75(+0.70%) |
Jan 30, 2023 | 253.18 | 254.04 | 247.77 | 249.99 | 1,506,456 | -1.45(-0.58%) |
Jan 27, 2023 | 245.41 | 256.46 | 241.23 | 251.44 | 1,943,996 | -0.08(-0.03%) |
Jan 26, 2023 | 251.63 | 252.26 | 246.21 | 251.52 | 1,823,329 | +1.19(+0.48%) |
Jan 25, 2023 | 248.41 | 250.35 | 246.27 | 250.33 | 1,718,087 | +0.95(+0.38%) |
Jan 24, 2023 | 260.44 | 261.88 | 248.80 | 249.38 | 2,252,624 | -10.99(-4.22%) |
Jan 23, 2023 | 258.69 | 265.57 | 258.69 | 260.36 | 1,913,101 | +2.38(+0.92%) |
Jan 20, 2023 | 253.99 | 258.17 | 250.52 | 257.98 | 1,257,633 | +4.36(+1.72%) |
Jan 19, 2023 | 252.50 | 256.72 | 249.42 | 253.62 | 1,736,778 | +0.22(+0.09%) |
Jan 18, 2023 | 255.30 | 259.27 | 253.07 | 253.41 | 1,836,827 | -1.54(-0.60%) |
Jan 17, 2023 | 255.50 | 257.56 | 254.04 | 254.94 | 1,912,048 | -0.54(-0.21%) |
Jan 13, 2023 | 251.03 | 256.36 | 250.25 | 255.49 | 1,053,044 | +3.67(+1.46%) |
Jan 12, 2023 | 250.68 | 254.07 | 248.67 | 251.82 | 1,407,317 | +2.79(+1.12%) |
Jan 11, 2023 | 247.96 | 249.81 | 243.77 | 249.02 | 1,186,328 | +1.90(+0.77%) |
Jan 10, 2023 | 245.82 | 247.20 | 244.60 | 247.13 | 680,366 | +0.60(+0.24%) |
Jan 09, 2023 | 250.77 | 252.10 | 246.18 | 246.53 | 1,564,780 | -4.67(-1.86%) |
Jan 06, 2023 | 250.14 | 252.44 | 246.25 | 251.19 | 1,179,404 | +4.16(+1.69%) |
Jan 05, 2023 | 244.53 | 247.92 | 243.26 | 247.03 | 1,371,728 | +1.40(+0.57%) |
Jan 04, 2023 | 241.34 | 245.74 | 240.73 | 245.63 | 1,202,115 | +5.60(+2.33%) |
Jan 03, 2023 | 238.51 | 242.73 | 236.31 | 240.03 | 1,072,340 | +3.21(+1.35%) |
Dec 30, 2022 | 235.69 | 237.40 | 234.84 | 236.82 | 719,948 | -0.41(-0.17%) |
Dec 29, 2022 | 235.15 | 238.78 | 233.62 | 237.24 | 575,064 | +3.93(+1.68%) |
Dec 28, 2022 | 237.59 | 238.34 | 233.18 | 233.31 | 611,393 | -3.58(-1.51%) |
Dec 27, 2022 | 237.70 | 238.87 | 235.82 | 236.89 | 539,102 | -0.70(-0.29%) |
Dec 23, 2022 | 237.20 | 238.55 | 235.99 | 237.59 | 600,059 | -0.41(-0.17%) |
Dec 22, 2022 | 237.22 | 238.32 | 233.60 | 238.00 | 974,346 | -1.73(-0.72%) |
Dec 21, 2022 | 237.26 | 240.71 | 237.04 | 239.73 | 796,569 | +4.48(+1.90%) |
Dec 20, 2022 | 235.02 | 240.09 | 234.02 | 235.25 | 1,107,996 | -0.31(-0.13%) |
Dec 19, 2022 | 235.29 | 238.79 | 233.62 | 235.55 | 883,434 | -0.38(-0.16%) |
Dec 16, 2022 | 232.73 | 236.84 | 230.97 | 235.93 | 2,235,902 | -0.64(-0.27%) |
Dec 15, 2022 | 238.48 | 238.51 | 235.80 | 236.57 | 1,297,289 | -4.93(-2.04%) |
Dec 14, 2022 | 240.59 | 244.06 | 238.39 | 241.50 | 1,176,201 | +1.58(+0.66%) |
Dec 13, 2022 | 245.75 | 245.75 | 237.38 | 239.92 | 1,205,047 | +0.92(+0.38%) |
Dec 12, 2022 | 235.01 | 239.53 | 233.94 | 239.01 | 1,180,384 | +5.06(+2.16%) |
Dec 09, 2022 | 237.26 | 237.42 | 233.17 | 233.94 | 836,685 | -3.88(-1.63%) |
Dec 08, 2022 | 234.36 | 238.55 | 234.36 | 237.82 | 1,206,462 | +3.37(+1.44%) |
Dec 07, 2022 | 233.17 | 237.20 | 232.66 | 234.46 | 989,854 | +1.47(+0.63%) |
Dec 06, 2022 | 230.67 | 235.20 | 230.19 | 232.99 | 1,280,454 | +1.25(+0.54%) |
Dec 05, 2022 | 231.92 | 233.65 | 230.41 | 231.74 | 753,209 | -3.62(-1.54%) |
Dec 02, 2022 | 231.19 | 236.33 | 230.74 | 235.36 | 816,089 | +0.55(+0.23%) |
Dec 01, 2022 | 239.09 | 239.74 | 234.66 | 234.81 | 1,224,358 | -1.72(-0.73%) |
Nov 30, 2022 | 232.27 | 237.13 | 230.39 | 236.53 | 2,461,461 | +4.34(+1.87%) |
Nov 29, 2022 | 230.32 | 234.64 | 229.30 | 232.19 | 786,856 | +1.44(+0.62%) |
Nov 28, 2022 | 234.45 | 234.93 | 229.25 | 230.75 | 1,089,344 | -4.94(-2.10%) |
Nov 25, 2022 | 235.30 | 237.53 | 233.77 | 235.70 | 391,135 | +2.06(+0.88%) |
Nov 23, 2022 | 231.76 | 234.59 | 230.64 | 233.64 | 988,703 | +2.50(+1.08%) |
Nov 22, 2022 | 227.93 | 232.10 | 227.29 | 231.14 | 1,567,247 | +5.66(+2.51%) |
Nov 21, 2022 | 224.94 | 228.18 | 224.10 | 225.48 | 1,455,919 | -1.07(-0.47%) |
Nov 18, 2022 | 227.29 | 229.58 | 225.06 | 226.55 | 1,102,750 | +2.74(+1.22%) |
Nov 17, 2022 | 223.85 | 225.27 | 221.39 | 223.81 | 1,290,959 | -3.64(-1.60%) |
Nov 16, 2022 | 224.26 | 229.76 | 223.04 | 227.46 | 2,045,679 | +1.92(+0.85%) |
Nov 15, 2022 | 221.40 | 225.54 | 220.56 | 225.54 | 1,589,862 | +6.33(+2.89%) |
Nov 14, 2022 | 221.23 | 223.30 | 219.20 | 219.20 | 1,243,311 | -1.44(-0.65%) |
Nov 11, 2022 | 219.06 | 221.28 | 216.37 | 220.64 | 1,354,452 | +1.56(+0.71%) |
Nov 10, 2022 | 213.16 | 219.42 | 212.18 | 219.09 | 1,367,867 | +13.28(+6.45%) |
Nov 09, 2022 | 206.79 | 210.40 | 204.36 | 205.80 | 1,239,989 | -2.62(-1.26%) |
Nov 08, 2022 | 210.52 | 211.88 | 206.36 | 208.42 | 1,255,578 | -2.53(-1.20%) |
Nov 07, 2022 | 209.51 | 212.41 | 207.71 | 210.95 | 1,274,157 | +2.29(+1.10%) |
Nov 04, 2022 | 210.96 | 211.69 | 204.06 | 208.66 | 1,673,681 | -0.83(-0.39%) |
Nov 03, 2022 | 208.47 | 210.71 | 205.10 | 209.49 | 1,509,115 | -1.05(-0.50%) |
Nov 02, 2022 | 215.86 | 210.40 | 210.54 | 1,316,839 | -7.20(-3.31%) |