Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 226.17 | 228.13 | 225.81 | 227.55 | 12,349,163 | +1.10(+0.48%) |
Jan 30, 2023 | 227.54 | 227.76 | 225.30 | 226.46 | 5,741,346 | -2.31(-1.01%) |
Jan 27, 2023 | 225.37 | 230.15 | 224.63 | 228.77 | 11,640,436 | +6.65(+3.00%) |
Jan 26, 2023 | 223.39 | 224.46 | 221.09 | 222.12 | 7,098,191 | -0.19(-0.08%) |
Jan 25, 2023 | 219.06 | 222.37 | 218.62 | 222.30 | 4,782,796 | +1.00(+0.45%) |
Jan 24, 2023 | 219.46 | 247.69 | 194.53 | 221.31 | 5,337,677 | -0.29(-0.13%) |
Jan 23, 2023 | 222.01 | 223.59 | 220.58 | 221.59 | 5,585,489 | -0.13(-0.06%) |
Jan 20, 2023 | 218.59 | 221.84 | 217.87 | 221.72 | 5,279,422 | +3.85(+1.77%) |
Jan 19, 2023 | 215.58 | 218.96 | 214.99 | 217.87 | 4,908,544 | +0.94(+0.43%) |
Jan 18, 2023 | 221.49 | 222.39 | 216.91 | 216.93 | 6,631,885 | -3.50(-1.59%) |
Jan 17, 2023 | 219.81 | 221.81 | 219.80 | 220.43 | 6,171,874 | -0.06(-0.03%) |
Jan 13, 2023 | 219.35 | 221.17 | 217.60 | 220.48 | 4,333,226 | -0.55(-0.25%) |
Jan 12, 2023 | 219.54 | 221.23 | 218.06 | 221.04 | 4,313,396 | +1.50(+0.68%) |
Jan 11, 2023 | 218.74 | 219.62 | 217.16 | 219.54 | 5,468,333 | +1.00(+0.46%) |
Jan 10, 2023 | 216.46 | 219.82 | 215.66 | 218.54 | 10,981,198 | +2.46(+1.14%) |
Jan 09, 2023 | 216.54 | 219.64 | 215.83 | 216.08 | 6,366,790 | +0.84(+0.39%) |
Jan 06, 2023 | 211.53 | 215.62 | 210.63 | 215.24 | 6,909,528 | +6.56(+3.15%) |
Jan 05, 2023 | 211.33 | 211.69 | 208.03 | 208.67 | 5,307,523 | -1.48(-0.71%) |
Jan 04, 2023 | 207.20 | 210.74 | 207.20 | 210.16 | 6,681,957 | +5.16(+2.52%) |
Jan 03, 2023 | 206.86 | 209.87 | 203.78 | 205.00 | 4,251,937 | -0.37(-0.18%) |
Dec 30, 2022 | 203.93 | 205.64 | 203.32 | 205.36 | 4,208,051 | -0.30(-0.14%) |
Dec 29, 2022 | 203.57 | 206.12 | 203.13 | 205.66 | 3,718,408 | +3.03(+1.50%) |
Dec 28, 2022 | 204.29 | 206.12 | 202.44 | 202.62 | 3,175,227 | -1.28(-0.63%) |
Dec 27, 2022 | 203.54 | 204.49 | 202.24 | 203.91 | 2,965,368 | +0.45(+0.22%) |
Dec 23, 2022 | 201.77 | 203.86 | 201.17 | 203.45 | 3,284,081 | +0.76(+0.38%) |
Dec 22, 2022 | 203.37 | 204.26 | 199.80 | 202.69 | 5,756,785 | -1.73(-0.85%) |
Dec 21, 2022 | 204.19 | 205.56 | 203.21 | 204.42 | 4,132,114 | +1.43(+0.71%) |
Dec 20, 2022 | 201.53 | 204.15 | 201.20 | 202.99 | 5,083,120 | +0.53(+0.26%) |
Dec 19, 2022 | 204.24 | 205.07 | 201.59 | 202.46 | 4,949,714 | -2.05(-1.00%) |
Dec 16, 2022 | 205.09 | 206.00 | 202.93 | 204.50 | 12,618,851 | -1.01(-0.49%) |
Dec 15, 2022 | 207.18 | 209.37 | 204.43 | 205.51 | 10,976,471 | -4.96(-2.36%) |
Dec 14, 2022 | 210.00 | 213.39 | 208.80 | 210.47 | 7,095,857 | +0.28(+0.13%) |
Dec 13, 2022 | 216.60 | 217.04 | 209.78 | 210.19 | 14,780,601 | -1.53(-0.72%) |
Dec 12, 2022 | 207.19 | 211.94 | 206.67 | 211.72 | 6,021,788 | +5.81(+2.82%) |
Dec 09, 2022 | 205.13 | 207.70 | 204.74 | 205.91 | 4,995,406 | -0.40(-0.19%) |
Dec 08, 2022 | 206.71 | 207.49 | 204.97 | 206.30 | 4,962,928 | +1.27(+0.62%) |
Dec 07, 2022 | 206.01 | 206.22 | 202.39 | 205.03 | 8,030,118 | -1.25(-0.61%) |
Dec 06, 2022 | 209.16 | 209.29 | 204.86 | 206.28 | 6,066,586 | -4.54(-2.15%) |
Dec 05, 2022 | 212.76 | 214.01 | 210.20 | 210.82 | 9,127,893 | -3.93(-1.83%) |
Dec 02, 2022 | 212.84 | 215.56 | 211.37 | 214.75 | 5,202,481 | +0.65(+0.30%) |
Dec 01, 2022 | 214.10 | 215.72 | 212.42 | 214.10 | 11,410,911 | +0.00(+0.00%) |
Nov 30, 2022 | 205.44 | 214.10 | 205.23 | 214.10 | 14,104,271 | +7.83(+3.80%) |
Nov 29, 2022 | 206.55 | 207.34 | 204.57 | 206.26 | 9,108,410 | -2.17(-1.04%) |
Nov 28, 2022 | 209.42 | 211.60 | 207.83 | 208.43 | 10,368,147 | -2.50(-1.18%) |
Nov 25, 2022 | 208.88 | 211.14 | 208.56 | 210.93 | 2,020,569 | +2.03(+0.97%) |
Nov 23, 2022 | 207.19 | 209.98 | 207.11 | 208.90 | 3,858,959 | +1.38(+0.67%) |
Nov 22, 2022 | 204.76 | 207.66 | 202.60 | 207.52 | 5,343,722 | +3.96(+1.94%) |
Nov 21, 2022 | 207.49 | 207.73 | 203.14 | 203.56 | 10,592,122 | -4.42(-2.13%) |
Nov 18, 2022 | 210.32 | 211.31 | 206.93 | 207.98 | 8,137,394 | -0.19(-0.09%) |
Nov 17, 2022 | 205.18 | 208.45 | 204.55 | 208.17 | 5,458,600 | +0.84(+0.40%) |
Nov 16, 2022 | 205.79 | 208.07 | 205.44 | 207.33 | 6,206,955 | +0.15(+0.07%) |
Nov 15, 2022 | 207.18 | 210.87 | 204.73 | 207.18 | 7,413,846 | +3.09(+1.51%) |
Nov 14, 2022 | 200.78 | 206.37 | 200.49 | 204.09 | 5,873,833 | +1.83(+0.91%) |
Nov 11, 2022 | 203.24 | 203.66 | 199.45 | 202.26 | 9,731,191 | -0.56(-0.28%) |
Nov 10, 2022 | 200.37 | 203.01 | 197.34 | 202.82 | 8,157,904 | +11.93(+6.25%) |
Nov 09, 2022 | 197.56 | 198.18 | 190.30 | 190.89 | 7,436,366 | -7.28(-3.68%) |
Nov 08, 2022 | 198.06 | 200.47 | 196.17 | 198.18 | 7,103,957 | +1.65(+0.84%) |
Nov 07, 2022 | 194.78 | 196.86 | 193.65 | 196.53 | 7,963,017 | +3.06(+1.58%) |
Nov 04, 2022 | 193.48 | 197.85 | 191.85 | 193.46 | 9,856,198 | +2.19(+1.14%) |
Nov 03, 2022 | 194.74 | 195.30 | 190.71 | 191.27 | 8,385,867 | -6.09(-3.09%) |
Nov 02, 2022 | 202.09 | 197.00 | 197.36 | 7,113,257 | -5.87(-2.89%) |