Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 237.61 | 239.68 | 235.01 | 239.67 | 608,914 | +2.61(+1.10%) |
Jan 30, 2023 | 237.51 | 239.89 | 236.87 | 237.06 | 414,471 | -1.80(-0.75%) |
Jan 27, 2023 | 238.38 | 240.42 | 237.83 | 238.86 | 476,551 | +0.87(+0.37%) |
Jan 26, 2023 | 237.99 | 239.60 | 235.75 | 237.98 | 543,066 | +1.46(+0.62%) |
Jan 25, 2023 | 235.91 | 236.74 | 232.38 | 236.52 | 799,177 | -1.54(-0.65%) |
Jan 24, 2023 | 234.35 | 241.18 | 230.51 | 238.06 | 1,745,297 | +4.79(+2.05%) |
Jan 23, 2023 | 226.62 | 233.36 | 226.47 | 233.27 | 1,065,526 | +7.03(+3.11%) |
Jan 20, 2023 | 226.94 | 228.53 | 225.29 | 226.24 | 1,022,472 | +0.07(+0.03%) |
Jan 19, 2023 | 230.51 | 231.45 | 224.24 | 226.17 | 817,858 | -5.66(-2.44%) |
Jan 18, 2023 | 240.03 | 240.33 | 231.45 | 231.82 | 1,080,414 | -7.46(-3.12%) |
Jan 17, 2023 | 243.00 | 244.41 | 238.97 | 239.29 | 800,617 | -3.37(-1.39%) |
Jan 13, 2023 | 238.85 | 242.81 | 237.31 | 242.66 | 807,206 | +2.44(+1.02%) |
Jan 12, 2023 | 240.28 | 242.38 | 239.28 | 240.22 | 556,607 | -0.06(-0.02%) |
Jan 11, 2023 | 239.31 | 240.28 | 237.25 | 240.28 | 774,452 | +2.35(+0.99%) |
Jan 10, 2023 | 233.79 | 238.10 | 233.14 | 237.92 | 547,646 | +3.29(+1.40%) |
Jan 09, 2023 | 234.01 | 237.71 | 233.39 | 234.63 | 1,017,826 | +0.38(+0.16%) |
Jan 06, 2023 | 229.21 | 235.37 | 229.21 | 234.25 | 763,829 | +6.90(+3.03%) |
Jan 05, 2023 | 229.13 | 230.74 | 226.25 | 227.36 | 1,082,076 | -3.59(-1.56%) |
Jan 04, 2023 | 232.04 | 232.92 | 227.57 | 230.95 | 1,181,927 | -0.56(-0.24%) |
Jan 03, 2023 | 233.53 | 233.98 | 229.42 | 231.51 | 634,988 | -1.20(-0.52%) |
Dec 30, 2022 | 231.20 | 232.81 | 229.89 | 232.71 | 500,175 | +0.54(+0.23%) |
Dec 29, 2022 | 233.21 | 233.83 | 229.69 | 232.17 | 709,136 | +0.41(+0.18%) |
Dec 28, 2022 | 235.25 | 235.75 | 230.20 | 231.76 | 525,583 | -2.68(-1.14%) |
Dec 27, 2022 | 232.46 | 236.68 | 232.31 | 234.44 | 978,832 | +2.72(+1.17%) |
Dec 23, 2022 | 231.46 | 234.17 | 230.37 | 231.72 | 426,178 | +0.56(+0.24%) |
Dec 22, 2022 | 230.89 | 232.35 | 227.72 | 231.16 | 596,793 | -1.48(-0.64%) |
Dec 21, 2022 | 229.99 | 234.06 | 229.34 | 232.64 | 827,635 | +4.57(+2.00%) |
Dec 20, 2022 | 228.41 | 231.37 | 227.86 | 228.07 | 615,732 | +0.26(+0.11%) |
Dec 19, 2022 | 226.96 | 231.74 | 226.77 | 227.81 | 1,142,165 | +1.53(+0.67%) |
Dec 16, 2022 | 223.53 | 226.48 | 222.41 | 226.28 | 2,702,967 | -0.31(-0.14%) |
Dec 15, 2022 | 230.09 | 230.36 | 224.35 | 226.59 | 973,511 | -5.69(-2.45%) |
Dec 14, 2022 | 234.53 | 238.22 | 231.29 | 232.28 | 1,007,015 | -0.87(-0.37%) |
Dec 13, 2022 | 237.19 | 237.19 | 230.31 | 233.15 | 947,008 | +0.61(+0.26%) |
Dec 12, 2022 | 228.27 | 232.60 | 227.16 | 232.55 | 869,767 | +3.82(+1.67%) |
Dec 09, 2022 | 234.28 | 234.75 | 227.94 | 228.72 | 875,733 | -5.22(-2.23%) |
Dec 08, 2022 | 235.90 | 236.34 | 232.09 | 233.95 | 780,991 | -0.35(-0.15%) |
Dec 07, 2022 | 235.25 | 237.04 | 234.18 | 234.29 | 718,099 | -1.77(-0.75%) |
Dec 06, 2022 | 236.53 | 238.03 | 234.61 | 236.06 | 704,457 | +0.41(+0.18%) |
Dec 05, 2022 | 237.48 | 238.25 | 234.53 | 235.65 | 689,837 | -4.23(-1.76%) |
Dec 02, 2022 | 236.96 | 240.91 | 236.54 | 239.87 | 574,621 | +0.47(+0.20%) |
Dec 01, 2022 | 241.98 | 242.53 | 237.90 | 239.40 | 1,060,663 | -1.83(-0.76%) |
Nov 30, 2022 | 236.23 | 242.75 | 234.17 | 241.23 | 1,859,549 | +4.55(+1.92%) |
Nov 29, 2022 | 236.51 | 239.46 | 234.84 | 236.68 | 985,015 | +0.75(+0.32%) |
Nov 28, 2022 | 238.67 | 239.80 | 234.83 | 235.93 | 905,990 | -4.59(-1.91%) |
Nov 25, 2022 | 241.18 | 241.82 | 239.82 | 240.52 | 263,819 | -0.42(-0.18%) |
Nov 23, 2022 | 241.10 | 243.50 | 240.03 | 240.94 | 893,657 | +0.57(+0.24%) |
Nov 22, 2022 | 238.54 | 240.98 | 238.03 | 240.37 | 1,100,590 | +3.28(+1.39%) |
Nov 21, 2022 | 240.12 | 241.43 | 236.97 | 237.09 | 1,108,558 | -3.32(-1.38%) |
Nov 18, 2022 | 241.31 | 241.68 | 237.83 | 240.41 | 820,507 | +1.85(+0.78%) |
Nov 17, 2022 | 235.30 | 238.75 | 232.06 | 238.56 | 923,340 | -0.02(-0.01%) |
Nov 16, 2022 | 237.70 | 240.48 | 237.15 | 238.58 | 913,750 | -0.71(-0.30%) |
Nov 15, 2022 | 238.96 | 242.50 | 238.31 | 239.28 | 1,182,600 | +1.57(+0.66%) |
Nov 14, 2022 | 237.10 | 241.09 | 236.70 | 237.72 | 1,118,032 | +0.86(+0.36%) |
Nov 11, 2022 | 231.09 | 238.75 | 230.76 | 236.86 | 1,500,679 | +5.76(+2.49%) |
Nov 10, 2022 | 232.28 | 232.43 | 227.68 | 231.09 | 1,545,482 | +4.24(+1.87%) |
Nov 09, 2022 | 226.66 | 228.76 | 226.03 | 226.86 | 990,813 | -1.41(-0.62%) |
Nov 08, 2022 | 225.24 | 230.31 | 224.90 | 228.27 | 1,147,737 | +2.50(+1.11%) |
Nov 07, 2022 | 228.49 | 229.06 | 222.53 | 225.77 | 1,427,625 | -1.74(-0.76%) |
Nov 04, 2022 | 225.77 | 228.93 | 223.66 | 227.51 | 1,297,419 | +5.35(+2.41%) |
Nov 03, 2022 | 212.17 | 224.06 | 207.83 | 222.15 | 2,555,398 | -8.10(-3.52%) |
Nov 02, 2022 | 233.81 | 238.46 | 229.62 | 230.25 | 1,420,133 | -5.20(-2.21%) |