Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 240.86 | 245.31 | 240.36 | 245.17 | 26,887,684 | +5.05(+2.10%) |
Jan 30, 2023 | 241.91 | 242.99 | 239.62 | 240.13 | 26,123,570 | -5.39(-2.20%) |
Jan 27, 2023 | 246.34 | 247.17 | 244.20 | 245.52 | 26,784,192 | +0.16(+0.06%) |
Jan 26, 2023 | 241.06 | 245.67 | 239.43 | 245.36 | 33,784,804 | +7.31(+3.07%) |
Jan 25, 2023 | 231.99 | 240.71 | 228.44 | 238.05 | 67,190,184 | -1.41(-0.59%) |
Jan 24, 2023 | 239.92 | 241.35 | 237.88 | 239.47 | 38,638,252 | -0.53(-0.22%) |
Jan 23, 2023 | 238.53 | 242.56 | 237.10 | 240.00 | 32,364,796 | +2.34(+0.98%) |
Jan 20, 2023 | 232.35 | 238.18 | 232.01 | 237.66 | 35,770,732 | +8.20(+3.57%) |
Jan 19, 2023 | 231.29 | 233.01 | 228.23 | 229.46 | 28,929,540 | -3.84(-1.65%) |
Jan 18, 2023 | 239.00 | 239.80 | 233.01 | 233.30 | 30,327,456 | -4.49(-1.89%) |
Jan 17, 2023 | 235.44 | 238.35 | 234.57 | 237.79 | 30,102,984 | +1.11(+0.47%) |
Jan 13, 2023 | 234.48 | 236.82 | 232.42 | 236.69 | 21,567,838 | +0.71(+0.30%) |
Jan 12, 2023 | 232.76 | 237.35 | 231.07 | 235.97 | 27,541,950 | +2.71(+1.16%) |
Jan 11, 2023 | 228.83 | 233.44 | 228.65 | 233.26 | 28,952,192 | +6.85(+3.02%) |
Jan 10, 2023 | 225.34 | 228.85 | 224.91 | 226.41 | 27,304,814 | +1.71(+0.76%) |
Jan 09, 2023 | 224.04 | 228.78 | 224.00 | 224.70 | 27,617,246 | +2.25(+1.01%) |
Jan 06, 2023 | 220.63 | 223.36 | 217.02 | 222.46 | 44,082,920 | +2.51(+1.14%) |
Jan 05, 2023 | 224.78 | 225.13 | 219.40 | 219.94 | 39,984,808 | -6.72(-2.96%) |
Jan 04, 2023 | 229.80 | 230.39 | 223.56 | 226.66 | 50,940,440 | -10.37(-4.37%) |
Jan 03, 2023 | 240.49 | 243.13 | 234.87 | 237.03 | 25,970,410 | -0.25(-0.10%) |
Dec 30, 2022 | 235.68 | 237.41 | 234.14 | 237.28 | 22,174,460 | -1.17(-0.49%) |
Dec 29, 2022 | 233.14 | 239.35 | 233.14 | 238.45 | 19,971,500 | +6.41(+2.76%) |
Dec 28, 2022 | 234.37 | 237.17 | 231.68 | 232.03 | 17,630,364 | -2.40(-1.03%) |
Dec 27, 2022 | 236.16 | 236.39 | 233.32 | 234.44 | 16,877,826 | -1.75(-0.74%) |
Dec 23, 2022 | 233.60 | 236.33 | 231.45 | 236.19 | 21,536,238 | +0.53(+0.23%) |
Dec 22, 2022 | 238.69 | 239.41 | 231.38 | 235.66 | 28,958,786 | -6.17(-2.55%) |
Dec 21, 2022 | 239.12 | 243.00 | 237.56 | 241.83 | 23,935,604 | +2.60(+1.09%) |
Dec 20, 2022 | 236.85 | 240.33 | 235.88 | 239.23 | 25,384,980 | +1.34(+0.56%) |
Dec 19, 2022 | 242.25 | 242.60 | 236.17 | 237.89 | 29,990,022 | -4.19(-1.73%) |
Dec 16, 2022 | 245.91 | 247.18 | 240.92 | 242.09 | 100,070,792 | -4.27(-1.73%) |
Dec 15, 2022 | 251.02 | 251.50 | 244.71 | 246.36 | 36,045,984 | -8.12(-3.19%) |
Dec 14, 2022 | 254.39 | 259.79 | 251.60 | 254.48 | 35,763,564 | +0.30(+0.12%) |
Dec 13, 2022 | 258.91 | 261.11 | 250.38 | 254.19 | 42,671,408 | +4.36(+1.75%) |
Dec 12, 2022 | 244.82 | 249.85 | 244.54 | 249.82 | 30,980,048 | +7.02(+2.89%) |
Dec 09, 2022 | 242.10 | 245.67 | 241.56 | 242.81 | 20,831,472 | -1.96(-0.80%) |
Dec 08, 2022 | 242.24 | 246.09 | 240.47 | 244.77 | 22,841,820 | +3.00(+1.24%) |
Dec 07, 2022 | 242.22 | 243.54 | 239.63 | 241.77 | 20,692,178 | -0.74(-0.31%) |
Dec 06, 2022 | 248.15 | 249.18 | 241.19 | 242.51 | 22,692,980 | -5.03(-2.03%) |
Dec 05, 2022 | 249.33 | 251.12 | 245.42 | 247.54 | 23,674,776 | -4.77(-1.89%) |
Dec 02, 2022 | 247.16 | 253.34 | 247.03 | 252.31 | 21,794,520 | +0.33(+0.13%) |
Dec 01, 2022 | 251.17 | 253.40 | 248.25 | 251.98 | 26,304,286 | -0.45(-0.18%) |
Nov 30, 2022 | 238.01 | 252.61 | 237.31 | 252.43 | 48,066,144 | +14.65(+6.16%) |
Nov 29, 2022 | 238.83 | 240.21 | 235.68 | 237.77 | 18,141,598 | -1.41(-0.59%) |
Nov 28, 2022 | 243.46 | 244.03 | 238.24 | 239.19 | 25,044,806 | -5.67(-2.32%) |
Nov 25, 2022 | 244.68 | 246.05 | 244.12 | 244.86 | 9,300,052 | -0.09(-0.04%) |
Nov 23, 2022 | 242.49 | 245.64 | 241.67 | 244.95 | 19,718,378 | +2.52(+1.04%) |
Nov 22, 2022 | 241.00 | 242.70 | 238.15 | 242.42 | 19,865,530 | +2.95(+1.23%) |
Nov 21, 2022 | 238.86 | 242.07 | 238.62 | 239.47 | 26,662,108 | +0.82(+0.34%) |
Nov 18, 2022 | 240.92 | 241.15 | 236.49 | 238.65 | 28,055,004 | -0.46(-0.19%) |
Nov 17, 2022 | 235.25 | 240.66 | 235.24 | 239.11 | 23,356,310 | -0.05(-0.02%) |
Nov 16, 2022 | 240.21 | 241.21 | 237.86 | 239.16 | 24,331,934 | +0.43(+0.18%) |
Nov 15, 2022 | 242.36 | 243.69 | 236.81 | 238.72 | 31,799,786 | +0.41(+0.17%) |
Nov 14, 2022 | 238.74 | 240.64 | 236.00 | 238.31 | 31,528,428 | -5.49(-2.25%) |
Nov 11, 2022 | 239.73 | 244.66 | 238.68 | 243.79 | 35,092,080 | +4.08(+1.70%) |
Nov 10, 2022 | 232.27 | 240.06 | 231.85 | 239.72 | 46,864,832 | +18.22(+8.23%) |
Nov 09, 2022 | 224.32 | 225.56 | 221.32 | 221.50 | 28,181,430 | -4.30(-1.91%) |
Nov 08, 2022 | 225.63 | 228.54 | 222.81 | 225.80 | 28,558,726 | +0.99(+0.44%) |
Nov 07, 2022 | 219.01 | 225.34 | 218.31 | 224.81 | 33,921,096 | +6.28(+2.88%) |
Nov 04, 2022 | 214.63 | 218.62 | 210.57 | 218.53 | 37,289,524 | +7.15(+3.38%) |
Nov 03, 2022 | 217.14 | 217.45 | 211.11 | 211.38 | 37,267,444 | -5.77(-2.66%) |
Nov 02, 2022 | 226.38 | 228.20 | 217.09 | 217.15 | 38,911,700 | -7.96(-3.54%) |