Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 226.59 | 228.56 | 226.22 | 227.97 | 12,326,351 | +1.10(+0.48%) |
Jan 30, 2023 | 227.96 | 228.18 | 225.72 | 226.87 | 5,730,741 | -2.32(-1.01%) |
Jan 27, 2023 | 225.78 | 230.58 | 225.04 | 229.19 | 11,618,933 | +6.66(+3.00%) |
Jan 26, 2023 | 223.80 | 224.87 | 221.50 | 222.53 | 7,085,079 | -0.19(-0.08%) |
Jan 25, 2023 | 219.47 | 222.78 | 219.02 | 222.72 | 4,773,961 | +1.00(+0.45%) |
Jan 24, 2023 | 219.86 | 248.15 | 194.89 | 221.71 | 5,327,816 | -0.29(-0.13%) |
Jan 23, 2023 | 222.42 | 224.00 | 220.99 | 222.00 | 5,575,171 | -0.13(-0.06%) |
Jan 20, 2023 | 218.99 | 222.25 | 218.27 | 222.13 | 5,269,669 | +3.86(+1.77%) |
Jan 19, 2023 | 215.98 | 219.37 | 215.39 | 218.27 | 4,899,476 | +0.94(+0.43%) |
Jan 18, 2023 | 221.90 | 222.80 | 217.31 | 217.33 | 6,619,634 | -3.51(-1.59%) |
Jan 17, 2023 | 220.22 | 222.22 | 220.21 | 220.83 | 6,160,472 | -0.06(-0.03%) |
Jan 13, 2023 | 219.75 | 221.58 | 218.00 | 220.89 | 4,325,221 | -0.55(-0.25%) |
Jan 12, 2023 | 219.94 | 221.63 | 218.47 | 221.45 | 4,305,428 | +1.50(+0.68%) |
Jan 11, 2023 | 219.14 | 220.02 | 217.56 | 219.94 | 5,458,232 | +1.00(+0.46%) |
Jan 10, 2023 | 216.86 | 220.23 | 216.06 | 218.94 | 10,960,913 | +2.47(+1.14%) |
Jan 09, 2023 | 216.94 | 220.05 | 216.23 | 216.48 | 6,355,029 | +0.84(+0.39%) |
Jan 06, 2023 | 211.92 | 216.02 | 211.02 | 215.63 | 6,896,764 | +6.57(+3.15%) |
Jan 05, 2023 | 211.72 | 212.08 | 208.41 | 209.06 | 5,297,719 | -1.49(-0.71%) |
Jan 04, 2023 | 207.58 | 211.13 | 207.58 | 210.54 | 6,669,614 | +5.17(+2.52%) |
Jan 03, 2023 | 207.25 | 210.26 | 204.16 | 205.38 | 4,244,083 | -0.37(-0.18%) |
Dec 30, 2022 | 204.31 | 206.02 | 203.70 | 205.74 | 4,200,278 | -0.30(-0.14%) |
Dec 29, 2022 | 203.95 | 206.50 | 203.50 | 206.04 | 3,711,539 | +3.04(+1.50%) |
Dec 28, 2022 | 204.67 | 206.50 | 202.81 | 203.00 | 3,169,361 | -1.29(-0.63%) |
Dec 27, 2022 | 203.92 | 204.87 | 202.61 | 204.28 | 2,959,890 | +0.45(+0.22%) |
Dec 23, 2022 | 202.15 | 204.24 | 201.54 | 203.83 | 3,278,014 | +0.76(+0.38%) |
Dec 22, 2022 | 203.75 | 204.64 | 200.17 | 203.07 | 5,746,150 | -1.73(-0.85%) |
Dec 21, 2022 | 204.56 | 205.94 | 203.58 | 204.80 | 4,124,480 | +1.44(+0.71%) |
Dec 20, 2022 | 201.90 | 204.52 | 201.57 | 203.37 | 5,073,730 | +0.53(+0.26%) |
Dec 19, 2022 | 204.62 | 205.45 | 201.97 | 202.83 | 4,940,571 | -2.05(-1.00%) |
Dec 16, 2022 | 205.47 | 206.38 | 203.31 | 204.88 | 12,595,540 | -1.01(-0.49%) |
Dec 15, 2022 | 207.56 | 209.76 | 204.81 | 205.89 | 10,956,195 | -4.97(-2.36%) |
Dec 14, 2022 | 210.39 | 213.78 | 209.19 | 210.86 | 7,082,749 | +0.28(+0.13%) |
Dec 13, 2022 | 217.00 | 217.44 | 210.16 | 210.58 | 14,753,297 | -1.53(-0.72%) |
Dec 12, 2022 | 207.57 | 212.33 | 207.05 | 212.11 | 6,010,665 | +5.82(+2.82%) |
Dec 09, 2022 | 205.51 | 208.09 | 205.12 | 206.29 | 4,986,178 | -0.40(-0.19%) |
Dec 08, 2022 | 207.09 | 207.87 | 205.35 | 206.69 | 4,953,761 | +1.28(+0.62%) |
Dec 07, 2022 | 206.39 | 206.60 | 202.76 | 205.41 | 8,015,285 | -1.25(-0.61%) |
Dec 06, 2022 | 209.55 | 209.68 | 205.24 | 206.66 | 6,055,379 | -4.55(-2.15%) |
Dec 05, 2022 | 213.16 | 214.40 | 210.59 | 211.21 | 9,111,032 | -3.93(-1.83%) |
Dec 02, 2022 | 213.24 | 215.96 | 211.76 | 215.15 | 5,192,870 | +0.65(+0.30%) |
Dec 01, 2022 | 214.49 | 216.12 | 212.81 | 214.49 | 11,389,832 | +0.00(+0.00%) |
Nov 30, 2022 | 205.81 | 214.49 | 205.61 | 214.49 | 14,078,216 | +7.85(+3.80%) |
Nov 29, 2022 | 206.93 | 207.73 | 204.95 | 206.65 | 9,091,584 | -2.17(-1.04%) |
Nov 28, 2022 | 209.81 | 211.99 | 208.22 | 208.82 | 10,348,994 | -2.50(-1.18%) |
Nov 25, 2022 | 209.26 | 211.53 | 208.94 | 211.32 | 2,016,837 | +2.04(+0.97%) |
Nov 23, 2022 | 207.57 | 210.37 | 207.49 | 209.28 | 3,851,830 | +1.38(+0.67%) |
Nov 22, 2022 | 205.14 | 208.05 | 202.98 | 207.90 | 5,333,851 | +3.96(+1.94%) |
Nov 21, 2022 | 207.87 | 208.12 | 203.51 | 203.94 | 10,572,555 | -4.43(-2.13%) |
Nov 18, 2022 | 210.71 | 211.70 | 207.32 | 208.37 | 8,122,362 | -0.19(-0.09%) |
Nov 17, 2022 | 205.56 | 208.84 | 204.93 | 208.55 | 5,448,516 | +0.84(+0.40%) |
Nov 16, 2022 | 206.17 | 208.45 | 205.81 | 207.71 | 6,195,490 | +0.15(+0.07%) |
Nov 15, 2022 | 207.56 | 211.26 | 205.11 | 207.56 | 7,400,150 | +3.09(+1.51%) |
Nov 14, 2022 | 201.15 | 206.75 | 200.86 | 204.47 | 5,862,983 | +1.84(+0.91%) |
Nov 11, 2022 | 203.62 | 204.04 | 199.81 | 202.63 | 9,713,215 | -0.56(-0.28%) |
Nov 10, 2022 | 200.74 | 203.38 | 197.71 | 203.20 | 8,142,834 | +11.95(+6.25%) |
Nov 09, 2022 | 197.92 | 198.54 | 190.65 | 191.25 | 7,422,629 | -7.30(-3.68%) |
Nov 08, 2022 | 198.43 | 200.84 | 196.53 | 198.54 | 7,090,834 | +1.65(+0.84%) |
Nov 07, 2022 | 195.14 | 197.22 | 194.01 | 196.89 | 7,948,307 | +3.07(+1.58%) |
Nov 04, 2022 | 193.84 | 198.22 | 192.21 | 193.82 | 9,837,991 | +2.19(+1.15%) |
Nov 03, 2022 | 195.10 | 195.66 | 191.06 | 191.62 | 8,370,377 | -6.10(-3.09%) |
Nov 02, 2022 | 202.46 | 197.36 | 197.73 | 7,100,117 | -5.88(-2.89%) |