Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 221.49 | 225.59 | 220.41 | 225.46 | 1,347,002 | +4.83(+2.19%) |
Jan 30, 2023 | 221.19 | 222.59 | 218.99 | 220.63 | 1,176,078 | +0.56(+0.25%) |
Jan 27, 2023 | 219.94 | 221.66 | 218.65 | 220.07 | 1,369,135 | -0.60(-0.27%) |
Jan 26, 2023 | 219.59 | 222.44 | 216.12 | 220.67 | 1,477,804 | +1.19(+0.54%) |
Jan 25, 2023 | 217.53 | 221.66 | 213.14 | 219.48 | 2,819,174 | -8.29(-3.64%) |
Jan 24, 2023 | 224.43 | 228.03 | 222.97 | 227.77 | 1,491,185 | +2.90(+1.29%) |
Jan 23, 2023 | 225.20 | 226.54 | 224.01 | 224.87 | 1,307,016 | -0.33(-0.15%) |
Jan 20, 2023 | 224.54 | 225.20 | 220.81 | 225.20 | 1,551,681 | +1.20(+0.54%) |
Jan 19, 2023 | 228.13 | 229.25 | 223.93 | 224.00 | 1,240,858 | -4.05(-1.78%) |
Jan 18, 2023 | 232.09 | 232.86 | 227.82 | 228.05 | 1,763,516 | -3.98(-1.72%) |
Jan 17, 2023 | 231.75 | 233.65 | 230.84 | 232.03 | 1,391,512 | +0.82(+0.35%) |
Jan 13, 2023 | 234.77 | 236.07 | 229.87 | 231.22 | 1,516,889 | -7.13(-2.99%) |
Jan 12, 2023 | 239.44 | 240.81 | 237.85 | 238.35 | 712,381 | -0.95(-0.40%) |
Jan 11, 2023 | 239.24 | 239.60 | 235.51 | 239.30 | 889,867 | +1.11(+0.46%) |
Jan 10, 2023 | 236.94 | 239.52 | 236.44 | 238.19 | 1,324,172 | +2.24(+0.95%) |
Jan 09, 2023 | 239.16 | 240.19 | 235.31 | 235.95 | 1,631,151 | -2.93(-1.22%) |
Jan 06, 2023 | 237.98 | 242.43 | 235.75 | 238.88 | 1,117,016 | +3.49(+1.48%) |
Jan 05, 2023 | 235.31 | 237.16 | 234.58 | 235.38 | 981,771 | -0.58(-0.24%) |
Jan 04, 2023 | 238.14 | 239.37 | 233.78 | 235.96 | 1,118,934 | -3.25(-1.36%) |
Jan 03, 2023 | 238.49 | 239.99 | 237.02 | 239.21 | 808,421 | +0.47(+0.20%) |
Dec 30, 2022 | 239.27 | 240.25 | 235.45 | 238.74 | 753,826 | -1.08(-0.45%) |
Dec 29, 2022 | 238.18 | 240.85 | 237.46 | 239.82 | 476,024 | +2.17(+0.91%) |
Dec 28, 2022 | 239.83 | 240.56 | 237.60 | 237.64 | 399,769 | -1.70(-0.71%) |
Dec 27, 2022 | 239.83 | 240.36 | 238.48 | 239.35 | 614,005 | +0.81(+0.34%) |
Dec 23, 2022 | 237.28 | 239.20 | 236.78 | 238.54 | 604,426 | +1.26(+0.53%) |
Dec 22, 2022 | 239.12 | 240.56 | 233.38 | 237.28 | 636,634 | -3.25(-1.35%) |
Dec 21, 2022 | 238.77 | 241.02 | 237.60 | 240.53 | 728,646 | +3.22(+1.36%) |
Dec 20, 2022 | 235.13 | 239.92 | 234.79 | 237.31 | 881,831 | +2.23(+0.95%) |
Dec 19, 2022 | 236.71 | 240.44 | 234.44 | 235.07 | 1,179,457 | -1.77(-0.75%) |
Dec 16, 2022 | 235.15 | 237.94 | 233.52 | 236.84 | 2,206,488 | +0.96(+0.41%) |
Dec 15, 2022 | 238.52 | 239.46 | 232.78 | 235.88 | 950,707 | -3.73(-1.56%) |
Dec 14, 2022 | 239.60 | 242.32 | 238.39 | 239.62 | 799,111 | +0.28(+0.12%) |
Dec 13, 2022 | 243.45 | 244.35 | 238.15 | 239.34 | 1,032,427 | -0.86(-0.36%) |
Dec 12, 2022 | 238.50 | 240.23 | 237.07 | 240.19 | 795,344 | +2.48(+1.04%) |
Dec 09, 2022 | 237.93 | 239.97 | 237.19 | 237.71 | 777,611 | -0.62(-0.26%) |
Dec 08, 2022 | 239.03 | 239.69 | 237.24 | 238.33 | 799,119 | +1.41(+0.60%) |
Dec 07, 2022 | 238.62 | 239.63 | 235.88 | 236.91 | 933,892 | -1.99(-0.83%) |
Dec 06, 2022 | 241.78 | 241.97 | 237.20 | 238.90 | 880,840 | -2.53(-1.05%) |
Dec 05, 2022 | 243.08 | 244.51 | 241.08 | 241.44 | 1,004,861 | -4.65(-1.89%) |
Dec 02, 2022 | 241.18 | 247.16 | 241.12 | 246.08 | 1,100,697 | +3.34(+1.38%) |
Dec 01, 2022 | 243.63 | 243.99 | 240.91 | 242.74 | 866,585 | -0.12(-0.05%) |
Nov 30, 2022 | 240.74 | 243.02 | 238.09 | 242.86 | 1,982,081 | +1.13(+0.47%) |
Nov 29, 2022 | 241.25 | 242.24 | 240.48 | 241.73 | 621,804 | +0.70(+0.29%) |
Nov 28, 2022 | 242.76 | 242.76 | 240.41 | 241.03 | 682,109 | -3.16(-1.29%) |
Nov 25, 2022 | 243.91 | 244.39 | 242.92 | 244.19 | 382,842 | +1.42(+0.59%) |
Nov 23, 2022 | 241.70 | 243.66 | 241.61 | 242.76 | 978,186 | +0.74(+0.31%) |
Nov 22, 2022 | 243.03 | 243.64 | 241.53 | 242.02 | 758,687 | +0.91(+0.38%) |
Nov 21, 2022 | 238.10 | 242.57 | 238.10 | 241.12 | 845,392 | +2.27(+0.95%) |
Nov 18, 2022 | 238.52 | 240.90 | 238.03 | 238.85 | 1,060,239 | +1.63(+0.69%) |
Nov 17, 2022 | 233.82 | 237.47 | 233.36 | 237.21 | 695,640 | +1.59(+0.67%) |
Nov 16, 2022 | 236.84 | 237.90 | 234.99 | 235.62 | 736,861 | -1.22(-0.52%) |
Nov 15, 2022 | 235.13 | 237.96 | 233.16 | 236.84 | 1,271,183 | +3.19(+1.37%) |
Nov 14, 2022 | 234.64 | 237.64 | 233.62 | 233.65 | 1,518,513 | -0.30(-0.13%) |
Nov 11, 2022 | 242.18 | 242.25 | 233.58 | 233.95 | 1,450,140 | -9.96(-4.08%) |
Nov 10, 2022 | 244.39 | 244.79 | 240.19 | 243.91 | 1,195,710 | +3.81(+1.59%) |
Nov 09, 2022 | 242.81 | 243.38 | 240.03 | 240.10 | 622,522 | -2.91(-1.20%) |
Nov 08, 2022 | 242.33 | 244.03 | 240.95 | 243.00 | 917,643 | +0.92(+0.38%) |
Nov 07, 2022 | 240.43 | 242.32 | 238.81 | 242.08 | 879,790 | +2.14(+0.89%) |
Nov 04, 2022 | 240.74 | 243.14 | 235.75 | 239.94 | 1,439,345 | +0.40(+0.17%) |
Nov 03, 2022 | 234.16 | 242.34 | 233.83 | 239.54 | 1,359,204 | +2.47(+1.04%) |
Nov 02, 2022 | 239.60 | 241.67 | 236.67 | 237.07 | 1,475,524 | -3.41(-1.42%) |