Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 240.87 | 245.32 | 240.37 | 245.18 | 26,887,096 | +5.05(+2.10%) |
Jan 30, 2023 | 241.91 | 242.99 | 239.63 | 240.13 | 26,123,000 | -5.39(-2.20%) |
Jan 27, 2023 | 246.35 | 247.18 | 244.21 | 245.53 | 26,783,608 | +0.16(+0.06%) |
Jan 26, 2023 | 241.06 | 245.67 | 239.43 | 245.37 | 33,784,064 | +7.31(+3.07%) |
Jan 25, 2023 | 231.99 | 240.72 | 228.45 | 238.06 | 67,188,712 | -1.41(-0.59%) |
Jan 24, 2023 | 239.93 | 241.36 | 237.89 | 239.47 | 38,636,900 | -0.53(-0.22%) |
Jan 23, 2023 | 238.54 | 242.56 | 237.11 | 240.00 | 32,364,088 | +2.33(+0.98%) |
Jan 20, 2023 | 232.36 | 238.18 | 232.02 | 237.67 | 35,769,948 | +8.20(+3.57%) |
Jan 19, 2023 | 231.30 | 233.02 | 228.23 | 229.47 | 28,927,160 | -3.84(-1.65%) |
Jan 18, 2023 | 239.00 | 239.81 | 233.02 | 233.31 | 30,326,792 | -4.49(-1.89%) |
Jan 17, 2023 | 235.44 | 238.35 | 234.57 | 237.80 | 30,102,326 | +1.11(+0.47%) |
Jan 13, 2023 | 234.48 | 236.83 | 232.43 | 236.69 | 21,567,366 | +0.71(+0.30%) |
Jan 12, 2023 | 232.76 | 237.35 | 231.08 | 235.98 | 27,541,348 | +2.71(+1.16%) |
Jan 11, 2023 | 228.83 | 233.44 | 228.66 | 233.27 | 28,951,560 | +6.85(+3.02%) |
Jan 10, 2023 | 225.34 | 228.85 | 224.92 | 226.42 | 27,304,206 | +1.71(+0.76%) |
Jan 09, 2023 | 224.05 | 228.78 | 224.01 | 224.71 | 27,616,642 | +2.25(+1.01%) |
Jan 06, 2023 | 220.63 | 223.36 | 217.02 | 222.46 | 44,081,956 | +2.51(+1.14%) |
Jan 05, 2023 | 224.79 | 225.13 | 219.41 | 219.95 | 39,983,936 | -6.72(-2.96%) |
Jan 04, 2023 | 229.80 | 230.40 | 223.56 | 226.67 | 50,939,324 | -10.37(-4.37%) |
Jan 03, 2023 | 240.50 | 243.14 | 234.88 | 237.04 | 25,969,842 | -0.25(-0.10%) |
Dec 30, 2022 | 235.68 | 237.41 | 234.15 | 237.28 | 22,173,974 | -1.17(-0.49%) |
Dec 29, 2022 | 233.15 | 239.35 | 233.15 | 238.45 | 19,971,064 | +6.41(+2.76%) |
Dec 28, 2022 | 234.38 | 237.18 | 231.68 | 232.04 | 17,629,980 | -2.40(-1.03%) |
Dec 27, 2022 | 236.17 | 236.39 | 233.33 | 234.44 | 16,877,458 | -1.75(-0.74%) |
Dec 23, 2022 | 233.60 | 236.33 | 231.46 | 236.19 | 21,535,766 | +0.53(+0.23%) |
Dec 22, 2022 | 238.70 | 239.42 | 231.39 | 235.66 | 28,958,154 | -6.17(-2.55%) |
Dec 21, 2022 | 239.12 | 243.01 | 237.56 | 241.84 | 23,935,082 | +2.60(+1.09%) |
Dec 20, 2022 | 236.86 | 240.33 | 235.89 | 239.23 | 25,384,426 | +1.34(+0.56%) |
Dec 19, 2022 | 242.26 | 242.61 | 236.18 | 237.90 | 29,989,366 | -4.20(-1.73%) |
Dec 16, 2022 | 245.91 | 247.19 | 240.93 | 242.09 | 100,068,600 | -4.27(-1.73%) |
Dec 15, 2022 | 251.03 | 251.50 | 244.71 | 246.37 | 36,045,196 | -8.12(-3.19%) |
Dec 14, 2022 | 254.40 | 259.80 | 251.61 | 254.49 | 35,762,780 | +0.30(+0.12%) |
Dec 13, 2022 | 258.91 | 261.11 | 250.38 | 254.19 | 42,670,476 | +4.36(+1.75%) |
Dec 12, 2022 | 244.82 | 249.86 | 244.55 | 249.83 | 30,979,372 | +7.02(+2.89%) |
Dec 09, 2022 | 242.10 | 245.67 | 241.57 | 242.81 | 20,831,016 | -1.96(-0.80%) |
Dec 08, 2022 | 242.24 | 246.10 | 240.48 | 244.77 | 22,841,224 | +3.00(+1.24%) |
Dec 07, 2022 | 242.23 | 243.55 | 239.63 | 241.78 | 20,691,726 | -0.74(-0.31%) |
Dec 06, 2022 | 248.16 | 249.19 | 241.19 | 242.52 | 22,692,484 | -5.03(-2.03%) |
Dec 05, 2022 | 249.33 | 251.12 | 245.43 | 247.54 | 23,674,258 | -4.77(-1.89%) |
Dec 02, 2022 | 247.17 | 253.34 | 247.04 | 252.31 | 21,794,042 | +0.33(+0.13%) |
Dec 01, 2022 | 251.18 | 253.40 | 248.25 | 251.99 | 26,303,710 | -0.45(-0.18%) |
Nov 30, 2022 | 238.02 | 252.62 | 237.31 | 252.43 | 48,065,092 | +14.65(+6.16%) |
Nov 29, 2022 | 238.84 | 240.21 | 235.68 | 237.78 | 18,141,202 | -1.42(-0.59%) |
Nov 28, 2022 | 243.47 | 244.03 | 238.24 | 239.19 | 25,044,258 | -5.67(-2.32%) |
Nov 25, 2022 | 244.68 | 246.06 | 244.13 | 244.86 | 9,299,849 | -0.09(-0.04%) |
Nov 23, 2022 | 242.50 | 245.64 | 241.68 | 244.95 | 19,717,946 | +2.52(+1.04%) |
Nov 22, 2022 | 241.00 | 242.71 | 238.15 | 242.43 | 19,865,096 | +2.95(+1.23%) |
Nov 21, 2022 | 238.87 | 242.07 | 238.63 | 239.48 | 26,661,526 | +0.82(+0.34%) |
Nov 18, 2022 | 240.93 | 241.15 | 236.49 | 238.66 | 28,054,390 | -0.46(-0.19%) |
Nov 17, 2022 | 235.25 | 240.67 | 235.25 | 239.11 | 23,355,798 | -0.05(-0.02%) |
Nov 16, 2022 | 240.21 | 241.21 | 237.87 | 239.16 | 24,331,402 | +0.44(+0.18%) |
Nov 15, 2022 | 242.37 | 243.69 | 236.81 | 238.73 | 31,799,090 | +0.41(+0.17%) |
Nov 14, 2022 | 238.74 | 240.64 | 236.00 | 238.31 | 31,527,738 | -5.49(-2.25%) |
Nov 11, 2022 | 239.73 | 244.67 | 238.69 | 243.80 | 35,091,312 | +4.07(+1.70%) |
Nov 10, 2022 | 232.28 | 240.07 | 231.85 | 239.72 | 46,863,808 | +18.22(+8.23%) |
Nov 09, 2022 | 224.32 | 225.57 | 221.32 | 221.50 | 28,180,728 | -4.30(-1.91%) |
Nov 08, 2022 | 225.64 | 228.55 | 222.81 | 225.80 | 28,558,102 | +0.99(+0.44%) |
Nov 07, 2022 | 219.02 | 225.35 | 218.31 | 224.82 | 33,920,356 | +6.28(+2.88%) |
Nov 04, 2022 | 214.63 | 218.62 | 210.57 | 218.53 | 37,288,708 | +7.15(+3.38%) |
Nov 03, 2022 | 217.14 | 217.46 | 211.11 | 211.38 | 37,266,628 | -5.77(-2.66%) |
Nov 02, 2022 | 226.39 | 228.20 | 217.09 | 217.15 | 38,910,848 | -7.96(-3.54%) |