Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 240.43 | 244.87 | 239.93 | 244.73 | 26,936,180 | +5.04(+2.10%) |
Jan 30, 2023 | 241.47 | 242.55 | 239.19 | 239.69 | 26,170,690 | -5.38(-2.20%) |
Jan 27, 2023 | 245.90 | 246.73 | 243.76 | 245.08 | 26,832,504 | +0.16(+0.06%) |
Jan 26, 2023 | 240.62 | 245.23 | 238.99 | 244.92 | 33,845,740 | +7.30(+3.07%) |
Jan 25, 2023 | 231.57 | 240.28 | 228.03 | 237.62 | 67,311,368 | -1.41(-0.59%) |
Jan 24, 2023 | 239.49 | 240.92 | 237.45 | 239.03 | 38,707,944 | -0.53(-0.22%) |
Jan 23, 2023 | 238.10 | 242.12 | 236.67 | 239.57 | 32,423,172 | +2.33(+0.98%) |
Jan 20, 2023 | 231.93 | 237.75 | 231.60 | 237.24 | 35,835,252 | +8.19(+3.57%) |
Jan 19, 2023 | 230.88 | 232.59 | 227.81 | 229.05 | 28,981,720 | -3.83(-1.65%) |
Jan 18, 2023 | 238.57 | 239.37 | 232.59 | 232.88 | 30,382,158 | -4.48(-1.89%) |
Jan 17, 2023 | 235.01 | 237.92 | 234.15 | 237.37 | 30,157,280 | +1.11(+0.47%) |
Jan 13, 2023 | 234.06 | 236.40 | 232.00 | 236.26 | 21,606,740 | +0.71(+0.30%) |
Jan 12, 2023 | 232.34 | 236.92 | 230.66 | 235.55 | 27,591,628 | +2.71(+1.16%) |
Jan 11, 2023 | 228.42 | 233.02 | 228.24 | 232.84 | 29,004,414 | +6.83(+3.02%) |
Jan 10, 2023 | 224.93 | 228.44 | 224.51 | 226.01 | 27,354,064 | +1.71(+0.76%) |
Jan 09, 2023 | 223.64 | 228.37 | 223.60 | 224.30 | 27,667,058 | +2.24(+1.01%) |
Jan 06, 2023 | 220.23 | 222.96 | 216.63 | 222.06 | 44,162,432 | +2.51(+1.14%) |
Jan 05, 2023 | 224.38 | 224.72 | 219.01 | 219.55 | 40,056,928 | -6.71(-2.96%) |
Jan 04, 2023 | 229.38 | 229.98 | 223.15 | 226.25 | 51,032,320 | -10.35(-4.37%) |
Jan 03, 2023 | 240.06 | 242.70 | 234.45 | 236.60 | 26,017,252 | -0.25(-0.10%) |
Dec 30, 2022 | 235.25 | 236.98 | 233.72 | 236.85 | 22,214,456 | -1.17(-0.49%) |
Dec 29, 2022 | 232.72 | 238.91 | 232.72 | 238.02 | 20,007,522 | +6.40(+2.76%) |
Dec 28, 2022 | 233.95 | 236.74 | 231.26 | 231.62 | 17,662,164 | -2.40(-1.03%) |
Dec 27, 2022 | 235.74 | 235.96 | 232.90 | 234.02 | 16,908,268 | -1.75(-0.74%) |
Dec 23, 2022 | 233.18 | 235.90 | 231.04 | 235.76 | 21,575,082 | +0.53(+0.23%) |
Dec 22, 2022 | 238.26 | 238.98 | 230.97 | 235.23 | 29,011,020 | -6.16(-2.55%) |
Dec 21, 2022 | 238.69 | 242.56 | 237.13 | 241.39 | 23,978,776 | +2.60(+1.09%) |
Dec 20, 2022 | 236.43 | 239.89 | 235.46 | 238.80 | 25,430,768 | +1.33(+0.56%) |
Dec 19, 2022 | 241.82 | 242.16 | 235.75 | 237.46 | 30,044,114 | -4.19(-1.73%) |
Dec 16, 2022 | 245.46 | 246.74 | 240.49 | 241.65 | 100,251,288 | -4.27(-1.73%) |
Dec 15, 2022 | 250.57 | 251.04 | 244.27 | 245.92 | 36,111,000 | -8.11(-3.19%) |
Dec 14, 2022 | 253.94 | 259.33 | 251.15 | 254.03 | 35,828,068 | +0.30(+0.12%) |
Dec 13, 2022 | 258.44 | 260.64 | 249.93 | 253.73 | 42,748,376 | +4.36(+1.75%) |
Dec 12, 2022 | 244.38 | 249.40 | 244.10 | 249.37 | 31,035,928 | +7.00(+2.89%) |
Dec 09, 2022 | 241.66 | 245.23 | 241.13 | 242.37 | 20,869,044 | -1.95(-0.80%) |
Dec 08, 2022 | 241.80 | 245.65 | 240.04 | 244.33 | 22,883,020 | +2.99(+1.24%) |
Dec 07, 2022 | 241.79 | 243.10 | 239.20 | 241.34 | 20,729,500 | -0.74(-0.31%) |
Dec 06, 2022 | 247.71 | 248.73 | 240.75 | 242.08 | 22,733,912 | -5.02(-2.03%) |
Dec 05, 2022 | 248.88 | 250.67 | 244.98 | 247.09 | 23,717,478 | -4.76(-1.89%) |
Dec 02, 2022 | 246.72 | 252.88 | 246.59 | 251.85 | 21,833,830 | +0.33(+0.13%) |
Dec 01, 2022 | 250.72 | 252.94 | 247.80 | 251.53 | 26,351,730 | -0.44(-0.18%) |
Nov 30, 2022 | 237.58 | 252.16 | 236.88 | 251.97 | 48,152,840 | +14.63(+6.16%) |
Nov 29, 2022 | 238.40 | 239.77 | 235.25 | 237.34 | 18,174,320 | -1.41(-0.59%) |
Nov 28, 2022 | 243.02 | 243.59 | 237.81 | 238.76 | 25,089,978 | -5.66(-2.32%) |
Nov 25, 2022 | 244.24 | 245.61 | 243.69 | 244.42 | 9,316,826 | -0.09(-0.04%) |
Nov 23, 2022 | 242.06 | 245.20 | 241.24 | 244.50 | 19,753,944 | +2.52(+1.04%) |
Nov 22, 2022 | 240.56 | 242.26 | 237.72 | 241.99 | 19,901,362 | +2.94(+1.23%) |
Nov 21, 2022 | 238.43 | 241.63 | 238.19 | 239.04 | 26,710,198 | +0.82(+0.34%) |
Nov 18, 2022 | 240.49 | 240.71 | 236.06 | 238.22 | 28,105,606 | -0.45(-0.19%) |
Nov 17, 2022 | 234.83 | 240.23 | 234.82 | 238.68 | 23,398,436 | -0.05(-0.02%) |
Nov 16, 2022 | 239.77 | 240.77 | 237.43 | 238.73 | 24,375,820 | +0.44(+0.18%) |
Nov 15, 2022 | 241.93 | 243.25 | 236.38 | 238.29 | 31,857,142 | +0.41(+0.17%) |
Nov 14, 2022 | 238.31 | 240.20 | 235.57 | 237.88 | 31,585,296 | -5.48(-2.25%) |
Nov 11, 2022 | 239.30 | 244.22 | 238.25 | 243.35 | 35,155,372 | +4.07(+1.70%) |
Nov 10, 2022 | 231.85 | 239.63 | 231.43 | 239.29 | 46,949,364 | +18.19(+8.23%) |
Nov 09, 2022 | 223.91 | 225.16 | 220.92 | 221.10 | 28,232,260 | -4.29(-1.91%) |
Nov 08, 2022 | 225.22 | 228.13 | 222.41 | 225.39 | 28,610,238 | +0.98(+0.44%) |
Nov 07, 2022 | 218.62 | 224.94 | 217.92 | 224.41 | 33,982,280 | +6.27(+2.88%) |
Nov 04, 2022 | 214.24 | 218.22 | 210.19 | 218.13 | 37,356,780 | +7.14(+3.38%) |
Nov 03, 2022 | 216.75 | 217.06 | 210.73 | 210.99 | 37,334,660 | -5.76(-2.66%) |
Nov 02, 2022 | 225.97 | 227.78 | 216.70 | 216.75 | 38,981,884 | -7.95(-3.54%) |