Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 237.54 | 239.62 | 234.95 | 239.61 | 609,074 | +2.61(+1.10%) |
Jan 30, 2023 | 237.45 | 239.83 | 236.81 | 237.00 | 414,580 | -1.80(-0.75%) |
Jan 27, 2023 | 238.31 | 240.36 | 237.77 | 238.79 | 476,676 | +0.87(+0.37%) |
Jan 26, 2023 | 237.93 | 239.54 | 235.69 | 237.92 | 543,209 | +1.46(+0.62%) |
Jan 25, 2023 | 235.84 | 236.68 | 232.32 | 236.46 | 799,387 | -1.54(-0.65%) |
Jan 24, 2023 | 234.29 | 241.12 | 230.45 | 238.00 | 1,745,756 | +4.79(+2.05%) |
Jan 23, 2023 | 226.56 | 233.30 | 226.41 | 233.21 | 1,065,807 | +7.03(+3.11%) |
Jan 20, 2023 | 226.88 | 228.47 | 225.24 | 226.18 | 1,022,741 | +0.07(+0.03%) |
Jan 19, 2023 | 230.45 | 231.39 | 224.18 | 226.11 | 818,073 | -5.66(-2.44%) |
Jan 18, 2023 | 239.97 | 240.27 | 231.39 | 231.76 | 1,080,698 | -7.46(-3.12%) |
Jan 17, 2023 | 242.93 | 244.34 | 238.91 | 239.22 | 800,828 | -3.37(-1.39%) |
Jan 13, 2023 | 238.78 | 242.75 | 237.25 | 242.59 | 807,419 | +2.44(+1.02%) |
Jan 12, 2023 | 240.21 | 242.31 | 239.22 | 240.16 | 556,753 | -0.06(-0.02%) |
Jan 11, 2023 | 239.24 | 240.21 | 237.19 | 240.21 | 774,656 | +2.35(+0.99%) |
Jan 10, 2023 | 233.73 | 238.03 | 233.08 | 237.86 | 547,791 | +3.29(+1.40%) |
Jan 09, 2023 | 233.94 | 237.65 | 233.33 | 234.57 | 1,018,094 | +0.37(+0.16%) |
Jan 06, 2023 | 229.15 | 235.30 | 229.15 | 234.19 | 764,030 | +6.89(+3.03%) |
Jan 05, 2023 | 229.07 | 230.68 | 226.19 | 227.30 | 1,082,361 | -3.59(-1.56%) |
Jan 04, 2023 | 231.98 | 232.86 | 227.51 | 230.89 | 1,182,238 | -0.56(-0.24%) |
Jan 03, 2023 | 233.46 | 233.92 | 229.36 | 231.45 | 635,155 | -1.20(-0.52%) |
Dec 30, 2022 | 231.14 | 232.74 | 229.83 | 232.65 | 500,307 | +0.54(+0.23%) |
Dec 29, 2022 | 233.15 | 233.77 | 229.63 | 232.11 | 709,323 | +0.41(+0.18%) |
Dec 28, 2022 | 235.19 | 235.69 | 230.14 | 231.70 | 525,721 | -2.68(-1.14%) |
Dec 27, 2022 | 232.40 | 236.61 | 232.24 | 234.38 | 979,090 | +2.72(+1.17%) |
Dec 23, 2022 | 231.40 | 234.11 | 230.31 | 231.66 | 426,290 | +0.56(+0.24%) |
Dec 22, 2022 | 230.83 | 232.29 | 227.66 | 231.10 | 596,950 | -1.48(-0.64%) |
Dec 21, 2022 | 229.93 | 234.00 | 229.28 | 232.58 | 827,853 | +4.57(+2.00%) |
Dec 20, 2022 | 228.35 | 231.31 | 227.80 | 228.01 | 615,894 | +0.26(+0.11%) |
Dec 19, 2022 | 226.90 | 231.68 | 226.71 | 227.75 | 1,142,465 | +1.53(+0.67%) |
Dec 16, 2022 | 223.47 | 226.42 | 222.35 | 226.22 | 2,703,678 | -0.31(-0.14%) |
Dec 15, 2022 | 230.03 | 230.29 | 224.29 | 226.53 | 973,767 | -5.69(-2.45%) |
Dec 14, 2022 | 234.47 | 238.16 | 231.23 | 232.22 | 1,007,280 | -0.87(-0.37%) |
Dec 13, 2022 | 237.13 | 237.13 | 230.25 | 233.09 | 947,257 | +0.60(+0.26%) |
Dec 12, 2022 | 228.21 | 232.54 | 227.10 | 232.49 | 869,996 | +3.82(+1.67%) |
Dec 09, 2022 | 234.21 | 234.68 | 227.88 | 228.66 | 875,964 | -5.22(-2.23%) |
Dec 08, 2022 | 235.84 | 236.28 | 232.02 | 233.89 | 781,196 | -0.35(-0.15%) |
Dec 07, 2022 | 235.19 | 236.98 | 234.12 | 234.23 | 718,288 | -1.77(-0.75%) |
Dec 06, 2022 | 236.47 | 237.97 | 234.54 | 236.00 | 704,643 | +0.41(+0.18%) |
Dec 05, 2022 | 237.42 | 238.18 | 234.47 | 235.59 | 690,019 | -4.22(-1.76%) |
Dec 02, 2022 | 236.90 | 240.85 | 236.48 | 239.81 | 574,772 | +0.47(+0.20%) |
Dec 01, 2022 | 241.91 | 242.47 | 237.83 | 239.34 | 1,060,942 | -1.82(-0.76%) |
Nov 30, 2022 | 236.17 | 242.68 | 234.11 | 241.16 | 1,860,038 | +4.55(+1.92%) |
Nov 29, 2022 | 236.45 | 239.40 | 234.78 | 236.61 | 985,274 | +0.75(+0.32%) |
Nov 28, 2022 | 238.61 | 239.73 | 234.77 | 235.86 | 906,228 | -4.59(-1.91%) |
Nov 25, 2022 | 241.12 | 241.76 | 239.75 | 240.45 | 263,888 | -0.42(-0.18%) |
Nov 23, 2022 | 241.04 | 243.44 | 239.97 | 240.88 | 893,892 | +0.57(+0.24%) |
Nov 22, 2022 | 238.48 | 240.91 | 237.97 | 240.31 | 1,100,880 | +3.28(+1.39%) |
Nov 21, 2022 | 240.06 | 241.37 | 236.91 | 237.03 | 1,108,850 | -3.32(-1.38%) |
Nov 18, 2022 | 241.25 | 241.62 | 237.77 | 240.35 | 820,723 | +1.85(+0.78%) |
Nov 17, 2022 | 235.24 | 238.69 | 232.00 | 238.50 | 923,583 | -0.02(-0.01%) |
Nov 16, 2022 | 237.64 | 240.41 | 237.08 | 238.51 | 913,990 | -0.71(-0.30%) |
Nov 15, 2022 | 238.90 | 242.44 | 238.24 | 239.22 | 1,182,911 | +1.56(+0.66%) |
Nov 14, 2022 | 237.04 | 241.02 | 236.63 | 237.66 | 1,118,326 | +0.86(+0.36%) |
Nov 11, 2022 | 231.02 | 238.69 | 230.70 | 236.80 | 1,501,073 | +5.76(+2.49%) |
Nov 10, 2022 | 232.22 | 232.37 | 227.62 | 231.03 | 1,545,888 | +4.24(+1.87%) |
Nov 09, 2022 | 226.60 | 228.70 | 225.97 | 226.80 | 991,074 | -1.41(-0.62%) |
Nov 08, 2022 | 225.19 | 230.25 | 224.84 | 228.21 | 1,148,039 | +2.50(+1.11%) |
Nov 07, 2022 | 228.43 | 229.00 | 222.47 | 225.71 | 1,428,001 | -1.74(-0.76%) |
Nov 04, 2022 | 225.71 | 228.87 | 223.60 | 227.45 | 1,297,760 | +5.35(+2.41%) |
Nov 03, 2022 | 212.11 | 224.00 | 207.77 | 222.09 | 2,556,070 | -8.10(-3.52%) |
Nov 02, 2022 | 233.75 | 238.40 | 229.56 | 230.19 | 1,420,506 | -5.20(-2.21%) |