Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 241.80 | 241.80 | 238.02 | 240.41 | 3,588,109 | +0.77(+0.32%) |
Jan 30, 2023 | 241.42 | 242.09 | 238.70 | 239.64 | 2,144,138 | -1.96(-0.81%) |
Jan 27, 2023 | 242.76 | 243.36 | 240.54 | 241.60 | 2,215,393 | -1.17(-0.48%) |
Jan 26, 2023 | 244.35 | 244.50 | 240.99 | 242.77 | 2,647,925 | -1.58(-0.65%) |
Jan 25, 2023 | 247.74 | 249.13 | 243.86 | 244.35 | 2,005,285 | -3.01(-1.22%) |
Jan 24, 2023 | 249.41 | 249.56 | 245.28 | 247.36 | 1,674,315 | -1.21(-0.49%) |
Jan 23, 2023 | 251.46 | 252.16 | 247.46 | 248.57 | 2,126,353 | -2.16(-0.86%) |
Jan 20, 2023 | 249.58 | 251.31 | 247.53 | 250.74 | 2,702,487 | +1.15(+0.46%) |
Jan 19, 2023 | 249.56 | 251.00 | 248.53 | 249.58 | 2,194,717 | -2.24(-0.89%) |
Jan 18, 2023 | 256.62 | 257.67 | 251.13 | 251.83 | 2,328,373 | -4.80(-1.87%) |
Jan 17, 2023 | 259.27 | 260.82 | 256.06 | 256.62 | 2,596,160 | -2.20(-0.85%) |
Jan 13, 2023 | 258.07 | 259.30 | 257.37 | 258.82 | 1,781,451 | +0.77(+0.30%) |
Jan 12, 2023 | 259.00 | 259.70 | 256.12 | 258.05 | 1,526,625 | -1.90(-0.73%) |
Jan 11, 2023 | 262.86 | 263.69 | 257.35 | 259.95 | 2,146,358 | -0.92(-0.35%) |
Jan 10, 2023 | 259.03 | 261.57 | 257.28 | 260.87 | 1,872,343 | +3.58(+1.39%) |
Jan 09, 2023 | 262.49 | 262.49 | 255.90 | 257.29 | 2,268,494 | -4.84(-1.85%) |
Jan 06, 2023 | 257.21 | 263.67 | 256.25 | 262.13 | 3,031,825 | +7.94(+3.13%) |
Jan 05, 2023 | 251.53 | 255.27 | 250.05 | 254.18 | 2,158,488 | +2.35(+0.93%) |
Jan 04, 2023 | 250.52 | 252.42 | 248.61 | 251.83 | 1,861,807 | +2.61(+1.05%) |
Jan 03, 2023 | 248.48 | 250.13 | 246.57 | 249.22 | 2,724,247 | -1.02(-0.41%) |
Dec 30, 2022 | 250.25 | 250.73 | 247.18 | 250.24 | 1,702,927 | -0.42(-0.17%) |
Dec 29, 2022 | 250.00 | 252.30 | 249.69 | 250.66 | 1,518,517 | +1.68(+0.67%) |
Dec 28, 2022 | 251.86 | 253.00 | 248.74 | 248.98 | 1,416,772 | -1.90(-0.76%) |
Dec 27, 2022 | 253.07 | 253.95 | 250.39 | 250.88 | 1,779,238 | -0.50(-0.20%) |
Dec 23, 2022 | 252.30 | 252.69 | 250.41 | 251.38 | 1,538,651 | -1.28(-0.51%) |
Dec 22, 2022 | 253.17 | 253.52 | 250.69 | 252.66 | 2,078,111 | -0.95(-0.38%) |
Dec 21, 2022 | 252.30 | 254.70 | 251.70 | 253.61 | 2,159,568 | +1.44(+0.57%) |
Dec 20, 2022 | 254.02 | 254.97 | 250.34 | 252.17 | 1,689,354 | -0.91(-0.36%) |
Dec 19, 2022 | 254.15 | 256.14 | 251.28 | 253.08 | 2,812,669 | -1.63(-0.64%) |
Dec 16, 2022 | 252.37 | 255.25 | 251.75 | 254.71 | 9,227,461 | +1.21(+0.48%) |
Dec 15, 2022 | 257.59 | 258.24 | 250.94 | 253.50 | 3,359,955 | -4.75(-1.84%) |
Dec 14, 2022 | 259.05 | 260.38 | 254.59 | 258.25 | 3,984,281 | -1.08(-0.41%) |
Dec 13, 2022 | 268.62 | 269.24 | 258.72 | 259.33 | 4,065,477 | -4.31(-1.63%) |
Dec 12, 2022 | 259.86 | 266.20 | 259.68 | 263.63 | 3,598,364 | -1.78(-0.67%) |
Dec 09, 2022 | 270.69 | 271.63 | 265.12 | 265.41 | 2,315,861 | -6.59(-2.42%) |
Dec 08, 2022 | 272.90 | 272.98 | 270.26 | 272.00 | 1,858,041 | -0.18(-0.07%) |
Dec 07, 2022 | 269.95 | 272.35 | 268.42 | 272.19 | 2,616,893 | +2.35(+0.87%) |
Dec 06, 2022 | 272.26 | 273.79 | 268.31 | 269.83 | 2,758,950 | -1.54(-0.57%) |
Dec 05, 2022 | 270.31 | 273.16 | 269.56 | 271.38 | 3,437,955 | -0.57(-0.21%) |
Dec 02, 2022 | 270.57 | 272.53 | 269.74 | 271.95 | 2,380,174 | -0.41(-0.15%) |
Dec 01, 2022 | 274.32 | 274.41 | 266.59 | 272.36 | 3,059,917 | -0.44(-0.16%) |
Nov 30, 2022 | 269.14 | 274.28 | 265.68 | 272.80 | 6,063,948 | +4.20(+1.56%) |
Nov 29, 2022 | 269.92 | 269.92 | 266.39 | 268.60 | 2,241,512 | -0.60(-0.22%) |
Nov 28, 2022 | 271.46 | 274.59 | 268.79 | 269.19 | 2,494,382 | -1.07(-0.39%) |
Nov 25, 2022 | 268.56 | 272.00 | 268.04 | 270.26 | 1,296,185 | +0.32(+0.12%) |
Nov 23, 2022 | 273.79 | 275.79 | 268.22 | 269.94 | 3,019,099 | -3.48(-1.27%) |
Nov 22, 2022 | 274.33 | 275.65 | 270.05 | 273.42 | 3,817,351 | -1.06(-0.39%) |
Nov 21, 2022 | 275.36 | 277.75 | 274.23 | 274.47 | 2,934,542 | +0.83(+0.30%) |
Nov 18, 2022 | 270.92 | 275.02 | 270.92 | 273.64 | 2,489,966 | -0.01(-0.00%) |
Nov 17, 2022 | 269.48 | 275.08 | 269.23 | 273.65 | 2,280,458 | +3.36(+1.24%) |
Nov 16, 2022 | 270.53 | 273.36 | 269.14 | 270.29 | 2,565,338 | +2.01(+0.75%) |
Nov 15, 2022 | 270.57 | 273.80 | 265.08 | 268.28 | 2,920,979 | -1.61(-0.60%) |
Nov 14, 2022 | 269.32 | 275.19 | 269.32 | 269.89 | 2,973,433 | +0.26(+0.10%) |
Nov 11, 2022 | 272.96 | 273.73 | 264.52 | 269.62 | 3,441,009 | -5.67(-2.06%) |
Nov 10, 2022 | 278.19 | 278.57 | 269.94 | 275.29 | 4,316,372 | +1.29(+0.47%) |
Nov 09, 2022 | 274.33 | 280.22 | 273.63 | 274.00 | 3,666,204 | -2.59(-0.94%) |
Nov 08, 2022 | 267.31 | 280.64 | 266.98 | 276.60 | 7,302,195 | +14.54(+5.55%) |
Nov 07, 2022 | 253.66 | 262.49 | 253.29 | 262.06 | 3,090,728 | +7.55(+2.97%) |
Nov 04, 2022 | 247.79 | 254.75 | 245.81 | 254.51 | 3,596,434 | +2.99(+1.19%) |
Nov 03, 2022 | 254.03 | 254.09 | 250.71 | 251.52 | 2,938,141 | -2.96(-1.16%) |
Nov 02, 2022 | 256.97 | 260.03 | 254.42 | 254.48 | 2,787,921 | -2.88(-1.12%) |