Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 241.74 | 241.74 | 237.96 | 240.35 | 3,589,082 | +0.77(+0.32%) |
Jan 30, 2023 | 241.35 | 242.02 | 238.63 | 239.57 | 2,144,719 | -1.96(-0.81%) |
Jan 27, 2023 | 242.70 | 243.30 | 240.48 | 241.54 | 2,215,994 | -1.17(-0.48%) |
Jan 26, 2023 | 244.29 | 244.43 | 240.93 | 242.71 | 2,648,643 | -1.58(-0.65%) |
Jan 25, 2023 | 247.67 | 249.06 | 243.79 | 244.29 | 2,005,829 | -3.01(-1.22%) |
Jan 24, 2023 | 249.34 | 249.49 | 245.22 | 247.30 | 1,674,769 | -1.21(-0.49%) |
Jan 23, 2023 | 251.39 | 252.09 | 247.40 | 248.51 | 2,126,929 | -2.16(-0.86%) |
Jan 20, 2023 | 249.52 | 251.24 | 247.46 | 250.67 | 2,703,219 | +1.15(+0.46%) |
Jan 19, 2023 | 249.49 | 250.94 | 248.46 | 249.52 | 2,195,312 | -2.24(-0.89%) |
Jan 18, 2023 | 256.55 | 257.60 | 251.06 | 251.76 | 2,329,004 | -4.79(-1.87%) |
Jan 17, 2023 | 259.20 | 260.75 | 255.99 | 256.55 | 2,596,864 | -2.20(-0.85%) |
Jan 13, 2023 | 258.00 | 259.23 | 257.30 | 258.75 | 1,781,934 | +0.77(+0.30%) |
Jan 12, 2023 | 258.93 | 259.63 | 256.05 | 257.98 | 1,527,039 | -1.89(-0.73%) |
Jan 11, 2023 | 262.79 | 263.62 | 257.28 | 259.88 | 2,146,940 | -0.92(-0.35%) |
Jan 10, 2023 | 258.96 | 261.50 | 257.21 | 260.80 | 1,872,851 | +3.58(+1.39%) |
Jan 09, 2023 | 262.42 | 262.42 | 255.83 | 257.22 | 2,269,109 | -4.84(-1.85%) |
Jan 06, 2023 | 257.14 | 263.60 | 256.18 | 262.06 | 3,032,646 | +7.94(+3.13%) |
Jan 05, 2023 | 251.46 | 255.20 | 249.98 | 254.12 | 2,159,074 | +2.35(+0.93%) |
Jan 04, 2023 | 250.45 | 252.35 | 248.54 | 251.76 | 1,862,311 | +2.61(+1.05%) |
Jan 03, 2023 | 248.41 | 250.06 | 246.50 | 249.15 | 2,724,986 | -1.02(-0.41%) |
Dec 30, 2022 | 250.18 | 250.66 | 247.12 | 250.17 | 1,703,389 | -0.42(-0.17%) |
Dec 29, 2022 | 249.94 | 252.23 | 249.62 | 250.59 | 1,518,929 | +1.68(+0.67%) |
Dec 28, 2022 | 251.79 | 252.93 | 248.67 | 248.92 | 1,417,156 | -1.90(-0.76%) |
Dec 27, 2022 | 253.00 | 253.88 | 250.32 | 250.81 | 1,779,720 | -0.50(-0.20%) |
Dec 23, 2022 | 252.23 | 252.62 | 250.34 | 251.31 | 1,539,068 | -1.28(-0.51%) |
Dec 22, 2022 | 253.11 | 253.45 | 250.62 | 252.59 | 2,078,675 | -0.95(-0.38%) |
Dec 21, 2022 | 252.23 | 254.63 | 251.63 | 253.54 | 2,160,153 | +1.44(+0.57%) |
Dec 20, 2022 | 253.95 | 254.90 | 250.27 | 252.11 | 1,689,812 | -0.90(-0.36%) |
Dec 19, 2022 | 254.08 | 256.07 | 251.21 | 253.01 | 2,813,432 | -1.63(-0.64%) |
Dec 16, 2022 | 252.30 | 255.18 | 251.69 | 254.64 | 9,229,963 | +1.21(+0.48%) |
Dec 15, 2022 | 257.52 | 258.17 | 250.87 | 253.43 | 3,360,866 | -4.75(-1.84%) |
Dec 14, 2022 | 258.98 | 260.31 | 254.53 | 258.18 | 3,985,361 | -1.08(-0.42%) |
Dec 13, 2022 | 268.55 | 269.17 | 258.65 | 259.26 | 4,066,579 | -4.30(-1.63%) |
Dec 12, 2022 | 259.79 | 266.13 | 259.61 | 263.56 | 3,599,339 | -1.78(-0.67%) |
Dec 09, 2022 | 270.62 | 271.55 | 265.05 | 265.34 | 2,316,489 | -6.59(-2.42%) |
Dec 08, 2022 | 272.83 | 272.90 | 270.19 | 271.93 | 1,858,545 | -0.18(-0.07%) |
Dec 07, 2022 | 269.88 | 272.27 | 268.35 | 272.11 | 2,617,602 | +2.35(+0.87%) |
Dec 06, 2022 | 272.19 | 273.71 | 268.24 | 269.76 | 2,759,698 | -1.54(-0.57%) |
Dec 05, 2022 | 270.24 | 273.08 | 269.48 | 271.30 | 3,438,887 | -0.57(-0.21%) |
Dec 02, 2022 | 270.49 | 272.45 | 269.67 | 271.87 | 2,380,819 | -0.41(-0.15%) |
Dec 01, 2022 | 274.25 | 274.33 | 266.51 | 272.28 | 3,060,746 | -0.44(-0.16%) |
Nov 30, 2022 | 269.06 | 274.21 | 265.61 | 272.72 | 6,065,592 | +4.20(+1.56%) |
Nov 29, 2022 | 269.85 | 269.85 | 266.32 | 268.52 | 2,242,120 | -0.60(-0.22%) |
Nov 28, 2022 | 271.39 | 274.51 | 268.71 | 269.12 | 2,495,058 | -1.07(-0.39%) |
Nov 25, 2022 | 268.48 | 271.93 | 267.97 | 270.19 | 1,296,537 | +0.32(+0.12%) |
Nov 23, 2022 | 273.71 | 275.71 | 268.15 | 269.87 | 3,019,918 | -3.48(-1.27%) |
Nov 22, 2022 | 274.25 | 275.57 | 269.98 | 273.34 | 3,818,385 | -1.06(-0.39%) |
Nov 21, 2022 | 275.28 | 277.67 | 274.15 | 274.40 | 2,935,337 | +0.83(+0.30%) |
Nov 18, 2022 | 270.85 | 274.94 | 270.85 | 273.57 | 2,490,641 | -0.01(-0.00%) |
Nov 17, 2022 | 269.41 | 275.01 | 269.16 | 273.58 | 2,281,076 | +3.36(+1.24%) |
Nov 16, 2022 | 270.46 | 273.28 | 269.06 | 270.22 | 2,566,034 | +2.01(+0.75%) |
Nov 15, 2022 | 270.50 | 273.72 | 265.01 | 268.21 | 2,921,771 | -1.61(-0.60%) |
Nov 14, 2022 | 269.25 | 275.11 | 269.25 | 269.82 | 2,974,239 | +0.26(+0.10%) |
Nov 11, 2022 | 272.89 | 273.66 | 264.44 | 269.55 | 3,441,942 | -5.67(-2.06%) |
Nov 10, 2022 | 278.12 | 278.50 | 269.86 | 275.22 | 4,317,542 | +1.29(+0.47%) |
Nov 09, 2022 | 274.26 | 280.14 | 273.56 | 273.93 | 3,667,198 | -2.59(-0.94%) |
Nov 08, 2022 | 267.23 | 280.57 | 266.90 | 276.52 | 7,304,174 | +14.54(+5.55%) |
Nov 07, 2022 | 253.60 | 262.42 | 253.22 | 261.99 | 3,091,566 | +7.55(+2.97%) |
Nov 04, 2022 | 247.72 | 254.68 | 245.74 | 254.44 | 3,597,408 | +2.99(+1.19%) |
Nov 03, 2022 | 253.96 | 254.02 | 250.64 | 251.45 | 2,938,937 | -2.96(-1.16%) |
Nov 02, 2022 | 256.90 | 259.96 | 254.35 | 254.41 | 2,788,677 | -2.89(-1.12%) |