Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 225.71 | 229.05 | 222.75 | 229.00 | 3,151,153 | +0.70(+0.30%) |
Jan 30, 2023 | 231.52 | 232.71 | 227.94 | 228.30 | 1,695,547 | -3.16(-1.36%) |
Jan 27, 2023 | 233.10 | 233.70 | 231.08 | 231.46 | 1,255,119 | -1.01(-0.43%) |
Jan 26, 2023 | 234.38 | 234.99 | 230.58 | 232.47 | 3,100,467 | -1.25(-0.54%) |
Jan 25, 2023 | 228.95 | 233.99 | 228.94 | 233.72 | 1,907,399 | +4.22(+1.84%) |
Jan 24, 2023 | 226.16 | 230.42 | 225.80 | 229.51 | 1,688,830 | +2.99(+1.32%) |
Jan 23, 2023 | 226.43 | 227.03 | 223.90 | 226.52 | 1,542,774 | +0.45(+0.20%) |
Jan 20, 2023 | 220.74 | 226.81 | 219.07 | 226.07 | 2,199,166 | +6.02(+2.74%) |
Jan 19, 2023 | 216.93 | 222.97 | 215.71 | 220.05 | 3,103,673 | -1.72(-0.78%) |
Jan 18, 2023 | 226.72 | 228.02 | 221.70 | 221.77 | 2,058,854 | -5.72(-2.52%) |
Jan 17, 2023 | 227.42 | 229.54 | 226.17 | 227.50 | 1,831,800 | -1.42(-0.62%) |
Jan 13, 2023 | 226.74 | 229.88 | 224.41 | 228.92 | 1,907,089 | +0.94(+0.41%) |
Jan 12, 2023 | 231.94 | 231.94 | 226.67 | 227.98 | 2,484,566 | -4.17(-1.79%) |
Jan 11, 2023 | 236.79 | 237.40 | 227.40 | 232.15 | 3,413,383 | -4.85(-2.05%) |
Jan 10, 2023 | 236.56 | 237.68 | 233.43 | 237.00 | 1,765,015 | +0.70(+0.29%) |
Jan 09, 2023 | 243.75 | 243.75 | 235.40 | 236.30 | 2,409,693 | -7.36(-3.02%) |
Jan 06, 2023 | 242.35 | 246.06 | 240.45 | 243.66 | 2,257,248 | +3.08(+1.28%) |
Jan 05, 2023 | 238.04 | 240.99 | 236.84 | 240.59 | 1,781,051 | +1.88(+0.79%) |
Jan 04, 2023 | 240.84 | 243.08 | 237.71 | 238.70 | 2,521,752 | -3.16(-1.30%) |
Jan 03, 2023 | 242.82 | 243.47 | 239.90 | 241.86 | 1,848,672 | +0.46(+0.19%) |
Dec 30, 2022 | 242.46 | 243.74 | 239.98 | 241.40 | 1,168,867 | -1.19(-0.49%) |
Dec 29, 2022 | 240.27 | 243.80 | 239.63 | 242.59 | 981,572 | +2.94(+1.22%) |
Dec 28, 2022 | 242.05 | 243.82 | 239.42 | 239.65 | 1,223,533 | -2.11(-0.87%) |
Dec 27, 2022 | 242.02 | 242.82 | 239.30 | 241.76 | 1,680,661 | -0.37(-0.15%) |
Dec 23, 2022 | 238.98 | 243.34 | 238.98 | 242.14 | 1,484,923 | +1.98(+0.82%) |
Dec 22, 2022 | 239.09 | 240.18 | 237.05 | 240.16 | 1,974,701 | +0.97(+0.40%) |
Dec 21, 2022 | 236.00 | 239.62 | 232.62 | 239.19 | 2,583,558 | +3.53(+1.50%) |
Dec 20, 2022 | 235.73 | 238.24 | 234.40 | 235.66 | 1,573,464 | -1.48(-0.62%) |
Dec 19, 2022 | 242.55 | 244.36 | 235.31 | 237.14 | 2,528,656 | -5.68(-2.34%) |
Dec 16, 2022 | 240.65 | 244.98 | 239.08 | 242.82 | 4,177,758 | +1.34(+0.55%) |
Dec 15, 2022 | 241.99 | 244.50 | 239.46 | 241.48 | 2,152,949 | -0.59(-0.24%) |
Dec 14, 2022 | 238.68 | 243.15 | 237.11 | 242.07 | 1,947,338 | +3.93(+1.65%) |
Dec 13, 2022 | 242.43 | 242.87 | 237.03 | 238.13 | 2,555,070 | -1.32(-0.55%) |
Dec 12, 2022 | 238.21 | 240.90 | 236.75 | 239.46 | 1,530,620 | +1.52(+0.64%) |
Dec 09, 2022 | 241.70 | 243.23 | 237.80 | 237.94 | 1,440,308 | -5.32(-2.19%) |
Dec 08, 2022 | 243.74 | 245.37 | 241.94 | 243.26 | 1,827,250 | -0.26(-0.11%) |
Dec 07, 2022 | 239.00 | 244.85 | 238.91 | 243.53 | 1,798,495 | +3.44(+1.43%) |
Dec 06, 2022 | 241.17 | 241.67 | 235.71 | 240.08 | 2,452,361 | -0.47(-0.19%) |
Dec 05, 2022 | 237.08 | 241.46 | 236.13 | 240.55 | 2,421,821 | +1.93(+0.81%) |
Dec 02, 2022 | 228.88 | 239.63 | 228.46 | 238.62 | 5,371,183 | +7.45(+3.22%) |
Dec 01, 2022 | 234.42 | 234.75 | 225.29 | 231.17 | 8,409,132 | -18.92(-7.56%) |
Nov 30, 2022 | 246.08 | 250.09 | 245.39 | 250.09 | 2,191,237 | +2.77(+1.12%) |
Nov 29, 2022 | 247.22 | 248.68 | 243.06 | 247.32 | 1,555,003 | -0.25(-0.10%) |
Nov 28, 2022 | 250.41 | 251.95 | 247.28 | 247.56 | 1,859,548 | -4.04(-1.61%) |
Nov 25, 2022 | 250.85 | 252.37 | 249.00 | 251.60 | 908,918 | +0.88(+0.35%) |
Nov 23, 2022 | 251.80 | 254.38 | 250.54 | 250.72 | 1,209,544 | -1.11(-0.44%) |
Nov 22, 2022 | 251.47 | 252.42 | 246.02 | 251.83 | 1,804,898 | -0.25(-0.10%) |
Nov 21, 2022 | 252.94 | 254.10 | 249.78 | 252.07 | 1,834,186 | +0.01(+0.00%) |
Nov 18, 2022 | 253.04 | 253.76 | 247.97 | 252.06 | 1,009,143 | +1.73(+0.69%) |
Nov 17, 2022 | 248.55 | 250.59 | 245.74 | 250.33 | 1,113,624 | -0.25(-0.10%) |
Nov 16, 2022 | 245.10 | 254.06 | 245.10 | 250.59 | 1,410,656 | -1.05(-0.42%) |
Nov 15, 2022 | 246.29 | 252.78 | 245.73 | 251.63 | 2,023,223 | +10.10(+4.18%) |
Nov 14, 2022 | 244.18 | 248.68 | 241.18 | 241.53 | 1,605,843 | -2.16(-0.89%) |
Nov 11, 2022 | 249.52 | 250.35 | 240.55 | 243.69 | 1,658,018 | -4.69(-1.89%) |
Nov 10, 2022 | 241.46 | 248.56 | 237.76 | 248.39 | 2,079,883 | +11.33(+4.78%) |
Nov 09, 2022 | 244.53 | 246.36 | 236.75 | 237.06 | 1,685,527 | -8.45(-3.44%) |
Nov 08, 2022 | 247.03 | 248.65 | 243.63 | 245.51 | 2,329,346 | -0.31(-0.13%) |
Nov 07, 2022 | 242.67 | 246.70 | 242.24 | 245.82 | 1,828,382 | +3.15(+1.30%) |
Nov 04, 2022 | 244.84 | 245.89 | 239.96 | 242.67 | 1,742,269 | -1.11(-0.46%) |
Nov 03, 2022 | 241.08 | 245.77 | 240.68 | 243.79 | 1,462,143 | -0.43(-0.18%) |
Nov 02, 2022 | 249.42 | 243.99 | 244.22 | 1,419,469 | -4.36(-1.76%) |