Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 270.69 | 274.74 | 269.68 | 274.74 | 1,870,750 | +4.66(+1.72%) |
Jan 30, 2023 | 269.34 | 273.16 | 269.09 | 270.08 | 1,760,116 | -2.90(-1.06%) |
Jan 27, 2023 | 269.04 | 275.10 | 268.72 | 272.99 | 2,134,075 | +2.96(+1.10%) |
Jan 26, 2023 | 272.89 | 273.05 | 266.68 | 270.02 | 1,973,099 | +1.08(+0.40%) |
Jan 25, 2023 | 266.56 | 269.52 | 261.56 | 268.94 | 2,616,759 | -1.68(-0.62%) |
Jan 24, 2023 | 272.44 | 273.82 | 268.76 | 270.62 | 2,234,232 | -4.40(-1.60%) |
Jan 23, 2023 | 274.26 | 278.50 | 273.15 | 275.02 | 2,661,561 | -1.11(-0.40%) |
Jan 20, 2023 | 270.26 | 276.73 | 268.59 | 276.14 | 3,358,437 | +7.46(+2.78%) |
Jan 19, 2023 | 273.00 | 274.64 | 268.38 | 268.68 | 2,247,177 | -4.93(-1.80%) |
Jan 18, 2023 | 280.18 | 282.84 | 272.70 | 273.61 | 2,226,068 | -6.87(-2.45%) |
Jan 17, 2023 | 278.67 | 283.31 | 278.21 | 280.48 | 2,908,305 | +2.70(+0.97%) |
Jan 13, 2023 | 275.99 | 278.29 | 274.68 | 277.78 | 2,261,727 | -1.67(-0.60%) |
Jan 12, 2023 | 278.37 | 283.52 | 278.01 | 279.46 | 2,521,479 | +2.72(+0.98%) |
Jan 11, 2023 | 270.68 | 276.85 | 270.46 | 276.74 | 2,419,831 | +7.16(+2.66%) |
Jan 10, 2023 | 268.02 | 270.91 | 265.99 | 269.58 | 1,889,724 | +1.16(+0.43%) |
Jan 09, 2023 | 266.63 | 273.07 | 266.22 | 268.42 | 2,224,802 | +5.55(+2.11%) |
Jan 06, 2023 | 257.77 | 264.12 | 255.22 | 262.87 | 1,625,461 | +6.08(+2.37%) |
Jan 05, 2023 | 261.13 | 261.82 | 255.25 | 256.79 | 2,536,780 | -6.21(-2.36%) |
Jan 04, 2023 | 266.99 | 268.51 | 260.73 | 263.00 | 2,101,918 | -0.90(-0.34%) |
Jan 03, 2023 | 262.86 | 266.98 | 260.76 | 263.90 | 2,304,296 | +3.34(+1.28%) |
Dec 30, 2022 | 259.29 | 260.61 | 256.42 | 260.56 | 1,371,758 | -1.50(-0.57%) |
Dec 29, 2022 | 259.34 | 264.50 | 259.34 | 262.06 | 1,553,341 | +5.14(+2.00%) |
Dec 28, 2022 | 259.84 | 262.81 | 256.48 | 256.93 | 1,420,464 | -2.14(-0.83%) |
Dec 27, 2022 | 259.66 | 260.93 | 257.50 | 259.06 | 1,086,004 | -0.76(-0.29%) |
Dec 23, 2022 | 259.53 | 260.43 | 257.11 | 259.83 | 1,242,522 | +1.30(+0.50%) |
Dec 22, 2022 | 258.22 | 259.67 | 254.50 | 258.53 | 2,331,106 | -4.06(-1.55%) |
Dec 21, 2022 | 258.25 | 264.28 | 258.19 | 262.59 | 3,666,387 | +6.85(+2.68%) |
Dec 20, 2022 | 247.77 | 256.25 | 247.53 | 255.74 | 3,177,263 | +6.35(+2.55%) |
Dec 19, 2022 | 256.97 | 258.04 | 248.18 | 249.39 | 4,245,685 | -8.87(-3.43%) |
Dec 16, 2022 | 268.20 | 268.53 | 257.05 | 258.25 | 6,690,110 | -16.25(-5.92%) |
Dec 15, 2022 | 280.67 | 281.60 | 272.71 | 274.50 | 2,948,529 | -10.09(-3.54%) |
Dec 14, 2022 | 287.13 | 290.29 | 281.08 | 284.59 | 2,613,759 | -3.81(-1.32%) |
Dec 13, 2022 | 295.83 | 296.78 | 286.04 | 288.40 | 3,603,449 | +2.94(+1.03%) |
Dec 12, 2022 | 279.40 | 286.06 | 277.78 | 285.46 | 2,488,514 | +3.84(+1.36%) |
Dec 09, 2022 | 282.58 | 284.90 | 281.34 | 281.62 | 1,871,269 | -3.65(-1.28%) |
Dec 08, 2022 | 281.22 | 287.14 | 280.09 | 285.27 | 2,095,280 | +5.33(+1.90%) |
Dec 07, 2022 | 278.39 | 280.30 | 275.55 | 279.94 | 1,905,559 | +1.25(+0.45%) |
Dec 06, 2022 | 284.41 | 285.60 | 275.63 | 278.69 | 1,966,537 | -7.16(-2.50%) |
Dec 05, 2022 | 288.81 | 290.20 | 283.74 | 285.85 | 1,843,659 | -7.22(-2.46%) |
Dec 02, 2022 | 292.01 | 295.04 | 289.49 | 293.07 | 1,786,610 | -2.64(-0.89%) |
Dec 01, 2022 | 295.33 | 297.95 | 292.94 | 295.70 | 1,809,756 | +1.86(+0.63%) |
Nov 30, 2022 | 279.87 | 293.89 | 279.49 | 293.85 | 2,833,845 | +12.64(+4.50%) |
Nov 29, 2022 | 282.50 | 283.78 | 279.87 | 281.20 | 1,080,469 | -2.56(-0.90%) |
Nov 28, 2022 | 286.36 | 288.03 | 282.96 | 283.76 | 1,283,301 | -5.66(-1.96%) |
Nov 25, 2022 | 287.37 | 290.52 | 287.37 | 289.42 | 694,266 | +1.83(+0.63%) |
Nov 23, 2022 | 286.18 | 289.41 | 285.52 | 287.60 | 1,258,724 | +1.60(+0.56%) |
Nov 22, 2022 | 282.05 | 286.84 | 280.40 | 286.00 | 1,451,641 | +5.73(+2.05%) |
Nov 21, 2022 | 278.78 | 282.03 | 278.38 | 280.26 | 1,339,594 | +0.51(+0.18%) |
Nov 18, 2022 | 283.77 | 284.06 | 276.38 | 279.76 | 1,355,532 | -0.62(-0.22%) |
Nov 17, 2022 | 279.08 | 282.87 | 276.68 | 280.38 | 1,594,196 | -4.27(-1.50%) |
Nov 16, 2022 | 285.86 | 286.18 | 283.28 | 284.65 | 1,646,655 | -1.11(-0.39%) |
Nov 15, 2022 | 286.10 | 289.47 | 283.20 | 285.76 | 2,007,974 | +3.65(+1.29%) |
Nov 14, 2022 | 279.42 | 285.93 | 278.27 | 282.11 | 2,553,054 | -1.15(-0.41%) |
Nov 11, 2022 | 280.45 | 284.87 | 274.02 | 283.26 | 2,683,680 | +3.00(+1.07%) |
Nov 10, 2022 | 271.63 | 280.55 | 270.84 | 280.26 | 3,196,723 | +20.10(+7.72%) |
Nov 09, 2022 | 260.05 | 262.85 | 259.12 | 260.17 | 1,875,767 | -2.53(-0.96%) |
Nov 08, 2022 | 264.71 | 268.43 | 259.85 | 262.70 | 2,502,896 | -0.04(-0.01%) |
Nov 07, 2022 | 256.57 | 262.78 | 255.22 | 262.74 | 2,221,845 | +7.72(+3.03%) |
Nov 04, 2022 | 253.81 | 257.94 | 250.10 | 255.01 | 2,556,493 | +4.18(+1.67%) |
Nov 03, 2022 | 260.36 | 262.09 | 249.99 | 250.83 | 3,303,248 | -15.20(-5.71%) |
Nov 02, 2022 | 273.19 | 276.54 | 265.69 | 266.04 | 1,768,862 | -8.81(-3.20%) |