Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 269.04 | 279.00 | 267.79 | 278.03 | 1,573,512 | +9.35(+3.48%) |
Jan 30, 2023 | 273.49 | 277.38 | 268.43 | 268.67 | 1,141,423 | -9.62(-3.46%) |
Jan 27, 2023 | 277.82 | 281.87 | 274.79 | 278.29 | 1,249,516 | +2.24(+0.81%) |
Jan 26, 2023 | 274.29 | 281.97 | 272.40 | 276.05 | 1,871,389 | +8.37(+3.13%) |
Jan 25, 2023 | 261.02 | 268.00 | 257.56 | 267.68 | 1,287,858 | +6.31(+2.41%) |
Jan 24, 2023 | 266.72 | 266.72 | 249.58 | 261.37 | 1,760,215 | +3.90(+1.52%) |
Jan 23, 2023 | 246.47 | 257.93 | 245.88 | 257.47 | 1,997,225 | +12.00(+4.89%) |
Jan 20, 2023 | 238.44 | 245.83 | 236.80 | 245.47 | 1,282,205 | +9.27(+3.92%) |
Jan 19, 2023 | 239.25 | 241.03 | 232.96 | 236.20 | 1,470,435 | -4.63(-1.92%) |
Jan 18, 2023 | 242.62 | 248.82 | 240.59 | 240.84 | 1,196,126 | +0.72(+0.30%) |
Jan 17, 2023 | 240.56 | 242.44 | 238.82 | 240.11 | 1,370,982 | +0.83(+0.35%) |
Jan 13, 2023 | 233.13 | 239.37 | 230.50 | 239.28 | 1,278,413 | -0.97(-0.40%) |
Jan 12, 2023 | 235.16 | 241.79 | 232.79 | 240.25 | 1,479,927 | +6.57(+2.81%) |
Jan 11, 2023 | 225.53 | 235.16 | 224.68 | 233.68 | 1,955,194 | +12.51(+5.65%) |
Jan 10, 2023 | 222.61 | 224.62 | 217.98 | 221.18 | 907,523 | -0.10(-0.04%) |
Jan 09, 2023 | 221.95 | 227.64 | 221.28 | 221.28 | 1,485,868 | +2.33(+1.06%) |
Jan 06, 2023 | 217.32 | 220.29 | 212.67 | 218.94 | 1,638,253 | +2.99(+1.39%) |
Jan 05, 2023 | 219.58 | 222.09 | 214.41 | 215.95 | 1,568,094 | -4.90(-2.22%) |
Jan 04, 2023 | 216.44 | 222.12 | 213.05 | 220.85 | 1,756,017 | +8.96(+4.23%) |
Jan 03, 2023 | 216.49 | 216.81 | 206.03 | 211.89 | 2,317,552 | -2.33(-1.09%) |
Dec 30, 2022 | 212.52 | 215.82 | 211.00 | 214.22 | 963,553 | -0.60(-0.28%) |
Dec 29, 2022 | 215.22 | 219.15 | 214.23 | 214.82 | 1,301,172 | +3.39(+1.60%) |
Dec 28, 2022 | 210.84 | 214.38 | 207.86 | 211.44 | 1,776,450 | -0.12(-0.06%) |
Dec 27, 2022 | 222.55 | 223.42 | 210.92 | 211.56 | 1,894,708 | -12.64(-5.64%) |
Dec 23, 2022 | 221.75 | 224.40 | 218.55 | 224.20 | 687,108 | +0.97(+0.43%) |
Dec 22, 2022 | 226.35 | 226.59 | 219.44 | 223.23 | 1,243,708 | -6.57(-2.86%) |
Dec 21, 2022 | 231.44 | 234.81 | 224.29 | 229.80 | 1,398,577 | -0.86(-0.37%) |
Dec 20, 2022 | 227.32 | 233.42 | 226.28 | 230.66 | 1,046,223 | +0.16(+0.07%) |
Dec 19, 2022 | 239.80 | 240.17 | 228.48 | 230.50 | 1,286,604 | -9.40(-3.92%) |
Dec 16, 2022 | 235.82 | 241.62 | 234.03 | 239.91 | 2,539,664 | +2.33(+0.98%) |
Dec 15, 2022 | 237.80 | 243.59 | 234.88 | 237.57 | 1,982,713 | -6.88(-2.81%) |
Dec 14, 2022 | 256.89 | 259.47 | 243.27 | 244.46 | 2,016,284 | -13.86(-5.36%) |
Dec 13, 2022 | 265.16 | 265.31 | 255.99 | 258.31 | 954,063 | +2.52(+0.98%) |
Dec 12, 2022 | 248.90 | 257.51 | 247.15 | 255.80 | 1,260,807 | +6.03(+2.41%) |
Dec 09, 2022 | 253.44 | 254.18 | 248.90 | 249.77 | 1,203,170 | -2.74(-1.09%) |
Dec 08, 2022 | 260.04 | 260.04 | 250.86 | 252.51 | 1,431,850 | -1.56(-0.61%) |
Dec 07, 2022 | 257.15 | 261.74 | 253.05 | 254.07 | 1,257,220 | -0.37(-0.15%) |
Dec 06, 2022 | 263.71 | 263.71 | 251.88 | 254.45 | 1,800,092 | -7.14(-2.73%) |
Dec 05, 2022 | 277.50 | 278.48 | 261.48 | 261.59 | 1,897,454 | -18.79(-6.70%) |
Dec 02, 2022 | 269.93 | 281.48 | 268.94 | 280.38 | 1,194,616 | +8.87(+3.27%) |
Dec 01, 2022 | 276.40 | 276.67 | 265.07 | 271.51 | 1,101,264 | -2.66(-0.97%) |
Nov 30, 2022 | 266.49 | 274.50 | 264.66 | 274.17 | 1,625,422 | +7.86(+2.95%) |
Nov 29, 2022 | 265.40 | 270.65 | 262.73 | 266.31 | 1,235,764 | +3.86(+1.47%) |
Nov 28, 2022 | 263.50 | 264.70 | 259.88 | 262.45 | 1,686,072 | -6.62(-2.46%) |
Nov 25, 2022 | 273.00 | 273.87 | 263.05 | 269.07 | 1,360,626 | -10.93(-3.90%) |
Nov 23, 2022 | 278.21 | 285.07 | 275.98 | 280.00 | 1,008,356 | +0.80(+0.29%) |
Nov 22, 2022 | 279.76 | 281.85 | 273.63 | 279.20 | 1,255,930 | +0.21(+0.07%) |
Nov 21, 2022 | 271.38 | 282.59 | 265.87 | 278.99 | 1,381,587 | +5.82(+2.13%) |
Nov 18, 2022 | 277.14 | 277.14 | 270.59 | 273.18 | 1,283,796 | -0.46(-0.17%) |
Nov 17, 2022 | 279.74 | 280.10 | 271.24 | 273.64 | 1,707,111 | -9.19(-3.25%) |
Nov 16, 2022 | 291.30 | 292.66 | 281.40 | 282.83 | 1,507,052 | -8.96(-3.07%) |
Nov 15, 2022 | 296.54 | 297.19 | 276.75 | 291.80 | 3,203,041 | -20.21(-6.48%) |
Nov 14, 2022 | 318.32 | 319.27 | 305.41 | 312.00 | 1,650,551 | -8.91(-2.78%) |
Nov 11, 2022 | 318.56 | 329.95 | 315.61 | 320.91 | 1,441,411 | +4.55(+1.44%) |
Nov 10, 2022 | 306.85 | 316.40 | 300.10 | 316.36 | 1,492,264 | +20.36(+6.88%) |
Nov 09, 2022 | 300.33 | 306.24 | 293.50 | 296.01 | 1,447,659 | -5.80(-1.92%) |
Nov 08, 2022 | 286.35 | 307.25 | 284.56 | 301.81 | 2,051,658 | +19.25(+6.81%) |
Nov 07, 2022 | 282.88 | 284.32 | 277.81 | 282.56 | 882,874 | +1.48(+0.53%) |
Nov 04, 2022 | 279.99 | 282.80 | 271.66 | 281.07 | 1,501,371 | +10.29(+3.80%) |
Nov 03, 2022 | 249.53 | 274.68 | 247.06 | 270.79 | 2,271,947 | +7.93(+3.02%) |
Nov 02, 2022 | 272.39 | 275.63 | 261.85 | 262.86 | 1,620,204 | -12.31(-4.47%) |