Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 256.68 | 257.72 | 254.00 | 254.40 | 507,961 | -2.85(-1.11%) |
Jan 26, 2023 | 260.95 | 261.46 | 255.50 | 257.25 | 620,246 | -1.32(-0.51%) |
Jan 25, 2023 | 254.49 | 259.02 | 254.26 | 258.57 | 479,159 | +2.34(+0.91%) |
Jan 24, 2023 | 255.57 | 257.30 | 252.16 | 256.23 | 418,821 | -0.59(-0.23%) |
Jan 23, 2023 | 255.12 | 258.88 | 253.92 | 256.82 | 419,486 | +1.51(+0.59%) |
Jan 20, 2023 | 252.65 | 255.46 | 251.00 | 255.31 | 488,308 | +2.78(+1.10%) |
Jan 19, 2023 | 255.46 | 256.75 | 251.65 | 252.53 | 829,241 | -4.33(-1.69%) |
Jan 18, 2023 | 263.87 | 264.43 | 256.52 | 256.86 | 533,431 | -6.43(-2.44%) |
Jan 17, 2023 | 265.95 | 267.56 | 262.46 | 263.29 | 749,457 | -2.72(-1.02%) |
Jan 13, 2023 | 260.79 | 266.56 | 260.01 | 266.01 | 556,296 | +1.30(+0.49%) |
Jan 12, 2023 | 265.78 | 266.62 | 262.53 | 264.71 | 884,652 | +0.37(+0.14%) |
Jan 11, 2023 | 258.30 | 264.50 | 257.13 | 264.34 | 830,348 | +1.99(+0.76%) |
Jan 10, 2023 | 260.96 | 262.40 | 259.66 | 262.35 | 411,569 | +1.74(+0.67%) |
Jan 09, 2023 | 264.45 | 268.13 | 260.29 | 260.61 | 492,055 | -3.23(-1.22%) |
Jan 06, 2023 | 258.86 | 265.09 | 256.66 | 263.84 | 359,308 | +8.72(+3.42%) |
Jan 05, 2023 | 256.94 | 257.46 | 254.26 | 255.12 | 497,957 | -2.90(-1.12%) |
Jan 04, 2023 | 259.40 | 260.67 | 256.06 | 258.02 | 646,540 | +0.62(+0.24%) |
Jan 03, 2023 | 258.29 | 259.60 | 255.56 | 257.40 | 531,565 | -0.31(-0.12%) |
Dec 30, 2022 | 257.73 | 257.82 | 254.84 | 257.71 | 360,901 | -1.10(-0.43%) |
Dec 29, 2022 | 255.98 | 259.74 | 255.98 | 258.81 | 322,087 | +5.01(+1.97%) |
Dec 28, 2022 | 256.11 | 257.30 | 253.55 | 253.80 | 290,468 | -2.83(-1.10%) |
Dec 27, 2022 | 257.56 | 257.56 | 254.62 | 256.63 | 271,105 | +0.00(+0.00%) |
Dec 23, 2022 | 255.48 | 256.95 | 254.48 | 256.63 | 230,629 | +1.21(+0.47%) |
Dec 22, 2022 | 256.33 | 256.33 | 251.47 | 255.42 | 610,736 | -2.08(-0.81%) |
Dec 21, 2022 | 256.92 | 260.03 | 256.40 | 257.50 | 432,734 | +1.68(+0.66%) |
Dec 20, 2022 | 255.42 | 256.75 | 253.85 | 255.82 | 419,171 | +1.23(+0.48%) |
Dec 19, 2022 | 253.24 | 255.96 | 252.56 | 254.59 | 644,860 | +2.15(+0.85%) |
Dec 16, 2022 | 253.77 | 255.07 | 252.15 | 252.44 | 1,191,041 | -4.70(-1.83%) |
Dec 15, 2022 | 263.23 | 263.63 | 256.11 | 257.14 | 700,244 | -8.69(-3.27%) |
Dec 14, 2022 | 267.21 | 273.07 | 263.96 | 265.83 | 970,644 | -0.44(-0.17%) |
Dec 13, 2022 | 274.09 | 274.09 | 264.33 | 266.27 | 930,396 | -3.68(-1.36%) |
Dec 12, 2022 | 266.38 | 270.11 | 264.47 | 269.95 | 442,501 | +5.25(+1.98%) |
Dec 09, 2022 | 268.61 | 270.38 | 264.59 | 264.69 | 466,921 | -4.21(-1.56%) |
Dec 08, 2022 | 267.88 | 269.20 | 266.04 | 268.90 | 451,888 | +2.99(+1.12%) |
Dec 07, 2022 | 265.39 | 268.41 | 262.82 | 265.91 | 616,554 | +0.62(+0.23%) |
Dec 06, 2022 | 267.96 | 269.10 | 262.41 | 265.29 | 675,641 | -2.05(-0.77%) |
Dec 05, 2022 | 268.89 | 271.35 | 266.31 | 267.35 | 529,155 | -4.46(-1.64%) |
Dec 02, 2022 | 267.88 | 273.21 | 267.88 | 271.80 | 604,538 | +0.92(+0.34%) |
Dec 01, 2022 | 272.51 | 274.25 | 270.40 | 270.88 | 750,454 | -0.42(-0.15%) |
Nov 30, 2022 | 262.81 | 271.68 | 262.81 | 271.30 | 1,353,981 | +7.71(+2.93%) |
Nov 29, 2022 | 263.96 | 265.48 | 262.67 | 263.59 | 708,448 | -1.51(-0.57%) |
Nov 28, 2022 | 266.02 | 267.64 | 264.19 | 265.10 | 900,687 | -2.44(-0.91%) |
Nov 25, 2022 | 266.41 | 268.02 | 265.27 | 267.55 | 212,816 | +2.42(+0.91%) |
Nov 23, 2022 | 264.61 | 266.56 | 264.25 | 265.12 | 448,578 | +0.94(+0.35%) |
Nov 22, 2022 | 262.99 | 264.68 | 261.96 | 264.19 | 622,130 | +2.67(+1.02%) |
Nov 21, 2022 | 261.77 | 264.47 | 260.96 | 261.52 | 517,006 | -0.56(-0.21%) |
Nov 18, 2022 | 257.27 | 263.12 | 256.15 | 262.07 | 934,762 | +7.41(+2.91%) |
Nov 17, 2022 | 253.79 | 255.97 | 251.89 | 254.67 | 554,916 | -0.25(-0.10%) |
Nov 16, 2022 | 250.27 | 255.59 | 250.11 | 254.92 | 601,814 | +5.33(+2.14%) |
Nov 15, 2022 | 252.30 | 252.47 | 247.93 | 249.59 | 706,710 | -0.54(-0.22%) |
Nov 14, 2022 | 249.30 | 254.76 | 249.30 | 250.12 | 720,882 | +1.41(+0.57%) |
Nov 11, 2022 | 259.14 | 259.16 | 244.95 | 248.71 | 2,216,815 | -10.05(-3.88%) |
Nov 10, 2022 | 259.20 | 260.59 | 256.43 | 258.75 | 910,113 | +5.97(+2.36%) |
Nov 09, 2022 | 255.02 | 255.14 | 251.82 | 252.78 | 768,437 | -3.17(-1.24%) |
Nov 08, 2022 | 255.03 | 259.59 | 252.56 | 255.95 | 778,531 | +1.27(+0.50%) |
Nov 07, 2022 | 254.82 | 256.69 | 252.18 | 254.69 | 820,978 | +0.66(+0.26%) |
Nov 04, 2022 | 251.11 | 257.68 | 243.23 | 254.03 | 1,871,216 | +16.63(+7.01%) |
Nov 03, 2022 | 237.03 | 238.77 | 234.72 | 237.40 | 923,115 | -1.72(-0.72%) |
Nov 02, 2022 | 241.66 | 239.11 | 239.11 | 679,735 | -2.98(-1.23%) |