Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 248.72 | 252.41 | 248.13 | 252.39 | 726,748 | +4.69(+1.89%) |
Jan 30, 2023 | 249.09 | 250.60 | 247.42 | 247.71 | 746,197 | -2.12(-0.85%) |
Jan 27, 2023 | 252.07 | 253.09 | 249.44 | 249.83 | 517,255 | -2.80(-1.11%) |
Jan 26, 2023 | 256.26 | 256.76 | 250.91 | 252.63 | 631,595 | -1.30(-0.51%) |
Jan 25, 2023 | 249.92 | 254.37 | 249.70 | 253.92 | 487,926 | +2.30(+0.91%) |
Jan 24, 2023 | 250.98 | 252.68 | 247.63 | 251.63 | 426,484 | -0.58(-0.23%) |
Jan 23, 2023 | 250.54 | 254.23 | 249.36 | 252.21 | 427,161 | +1.48(+0.59%) |
Jan 20, 2023 | 248.11 | 250.87 | 246.49 | 250.72 | 497,243 | +2.73(+1.10%) |
Jan 19, 2023 | 250.87 | 252.14 | 247.13 | 247.99 | 844,414 | -4.25(-1.69%) |
Jan 18, 2023 | 259.13 | 259.67 | 251.91 | 252.24 | 543,191 | -6.32(-2.44%) |
Jan 17, 2023 | 261.17 | 262.75 | 257.74 | 258.56 | 763,170 | -2.67(-1.02%) |
Jan 13, 2023 | 256.10 | 261.77 | 255.34 | 261.23 | 566,475 | +1.28(+0.49%) |
Jan 12, 2023 | 261.00 | 261.83 | 257.81 | 259.95 | 900,839 | +0.36(+0.14%) |
Jan 11, 2023 | 253.66 | 259.75 | 252.51 | 259.59 | 845,541 | +1.95(+0.76%) |
Jan 10, 2023 | 256.27 | 257.68 | 254.99 | 257.64 | 419,099 | +1.71(+0.67%) |
Jan 09, 2023 | 259.70 | 263.31 | 255.61 | 255.93 | 501,058 | -3.17(-1.22%) |
Jan 06, 2023 | 254.21 | 260.33 | 252.05 | 259.10 | 365,882 | +8.56(+3.42%) |
Jan 05, 2023 | 252.32 | 252.83 | 249.69 | 250.54 | 507,068 | -2.85(-1.12%) |
Jan 04, 2023 | 254.74 | 255.99 | 251.46 | 253.38 | 658,370 | +0.61(+0.24%) |
Jan 03, 2023 | 253.65 | 254.94 | 250.97 | 252.78 | 541,291 | -0.30(-0.12%) |
Dec 30, 2022 | 253.10 | 253.19 | 250.26 | 253.08 | 367,504 | -1.08(-0.42%) |
Dec 29, 2022 | 251.38 | 255.07 | 251.38 | 254.16 | 327,980 | +4.92(+1.97%) |
Dec 28, 2022 | 251.51 | 252.68 | 248.99 | 249.24 | 295,783 | -2.78(-1.10%) |
Dec 27, 2022 | 252.93 | 252.93 | 250.05 | 252.02 | 276,065 | +0.00(+0.00%) |
Dec 23, 2022 | 250.89 | 252.34 | 249.91 | 252.02 | 234,849 | +1.19(+0.47%) |
Dec 22, 2022 | 251.72 | 251.72 | 246.95 | 250.83 | 621,911 | -2.04(-0.81%) |
Dec 21, 2022 | 252.30 | 255.36 | 251.79 | 252.87 | 440,652 | +1.65(+0.66%) |
Dec 20, 2022 | 250.83 | 252.14 | 249.29 | 251.22 | 426,841 | +1.21(+0.48%) |
Dec 19, 2022 | 248.69 | 251.36 | 248.02 | 250.01 | 656,659 | +2.11(+0.85%) |
Dec 16, 2022 | 249.21 | 250.49 | 247.61 | 247.90 | 1,212,834 | -4.62(-1.83%) |
Dec 15, 2022 | 258.50 | 258.90 | 251.51 | 252.52 | 713,057 | -8.53(-3.27%) |
Dec 14, 2022 | 262.41 | 268.16 | 259.22 | 261.05 | 988,404 | -0.43(-0.17%) |
Dec 13, 2022 | 269.17 | 269.17 | 259.58 | 261.49 | 947,421 | -3.61(-1.36%) |
Dec 12, 2022 | 261.59 | 265.25 | 259.71 | 265.10 | 450,598 | +5.16(+1.98%) |
Dec 09, 2022 | 263.79 | 265.52 | 259.84 | 259.94 | 475,464 | -4.13(-1.56%) |
Dec 08, 2022 | 263.06 | 264.37 | 261.26 | 264.07 | 460,157 | +2.94(+1.12%) |
Dec 07, 2022 | 260.62 | 263.59 | 258.10 | 261.13 | 627,836 | +0.61(+0.23%) |
Dec 06, 2022 | 263.15 | 264.26 | 257.70 | 260.53 | 688,004 | -2.02(-0.77%) |
Dec 05, 2022 | 264.06 | 266.48 | 261.52 | 262.54 | 538,837 | -4.38(-1.64%) |
Dec 02, 2022 | 263.06 | 268.30 | 263.06 | 266.92 | 615,600 | +0.90(+0.34%) |
Dec 01, 2022 | 267.61 | 269.33 | 265.54 | 266.02 | 764,185 | -0.41(-0.15%) |
Nov 30, 2022 | 258.09 | 266.80 | 258.09 | 266.43 | 1,378,756 | +7.58(+2.93%) |
Nov 29, 2022 | 259.21 | 260.71 | 257.95 | 258.85 | 721,411 | -1.49(-0.57%) |
Nov 28, 2022 | 261.24 | 262.84 | 259.44 | 260.34 | 917,168 | -2.40(-0.91%) |
Nov 25, 2022 | 261.62 | 263.21 | 260.51 | 262.74 | 216,710 | +2.38(+0.91%) |
Nov 23, 2022 | 259.85 | 261.77 | 259.50 | 260.36 | 456,786 | +0.92(+0.35%) |
Nov 22, 2022 | 258.26 | 259.92 | 257.25 | 259.44 | 633,514 | +2.62(+1.02%) |
Nov 21, 2022 | 257.07 | 259.71 | 256.27 | 256.82 | 526,466 | -0.55(-0.21%) |
Nov 18, 2022 | 252.65 | 258.39 | 251.55 | 257.37 | 951,866 | +7.27(+2.91%) |
Nov 17, 2022 | 249.23 | 251.37 | 247.36 | 250.09 | 565,070 | -0.24(-0.10%) |
Nov 16, 2022 | 245.78 | 251.00 | 245.61 | 250.34 | 612,826 | +5.24(+2.14%) |
Nov 15, 2022 | 247.76 | 247.93 | 243.47 | 245.10 | 719,642 | -0.53(-0.22%) |
Nov 14, 2022 | 244.82 | 250.18 | 244.82 | 245.63 | 734,073 | +1.39(+0.57%) |
Nov 11, 2022 | 254.49 | 254.51 | 240.55 | 244.24 | 2,257,378 | -9.87(-3.88%) |
Nov 10, 2022 | 254.55 | 255.91 | 251.82 | 254.10 | 926,767 | +5.86(+2.36%) |
Nov 09, 2022 | 250.44 | 250.55 | 247.29 | 248.24 | 782,498 | -3.11(-1.24%) |
Nov 08, 2022 | 250.44 | 254.93 | 248.03 | 251.35 | 792,777 | +1.24(+0.50%) |
Nov 07, 2022 | 250.24 | 252.08 | 247.65 | 250.11 | 836,000 | +0.65(+0.26%) |
Nov 04, 2022 | 246.60 | 253.05 | 238.86 | 249.47 | 1,905,456 | +16.34(+7.01%) |
Nov 03, 2022 | 232.77 | 234.48 | 230.51 | 233.13 | 940,006 | -1.68(-0.72%) |
Nov 02, 2022 | 237.32 | 234.81 | 234.81 | 692,172 | -2.93(-1.23%) |