Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 231.09 | 236.52 | 229.10 | 236.06 | 555,431 | +6.59(+2.87%) |
Jan 30, 2023 | 234.50 | 235.13 | 229.10 | 229.47 | 403,901 | -5.65(-2.40%) |
Jan 27, 2023 | 230.35 | 236.22 | 230.31 | 235.12 | 455,504 | +4.51(+1.96%) |
Jan 26, 2023 | 230.99 | 231.52 | 228.35 | 230.61 | 331,284 | +1.33(+0.58%) |
Jan 25, 2023 | 226.65 | 229.34 | 224.59 | 229.28 | 245,697 | +0.44(+0.19%) |
Jan 24, 2023 | 225.94 | 230.67 | 224.93 | 228.84 | 229,990 | +1.47(+0.65%) |
Jan 23, 2023 | 227.28 | 229.15 | 225.94 | 227.37 | 297,736 | -0.33(-0.15%) |
Jan 20, 2023 | 224.06 | 227.91 | 222.50 | 227.71 | 302,817 | +4.66(+2.09%) |
Jan 19, 2023 | 230.31 | 230.31 | 222.76 | 223.05 | 437,691 | -7.39(-3.21%) |
Jan 18, 2023 | 235.19 | 236.23 | 230.17 | 230.44 | 360,593 | -2.69(-1.15%) |
Jan 17, 2023 | 235.69 | 236.46 | 232.78 | 233.12 | 208,862 | -2.17(-0.92%) |
Jan 13, 2023 | 231.94 | 235.58 | 231.78 | 235.29 | 266,808 | +2.61(+1.12%) |
Jan 12, 2023 | 231.92 | 234.00 | 230.20 | 232.68 | 478,667 | +1.35(+0.58%) |
Jan 11, 2023 | 232.03 | 233.94 | 230.96 | 231.33 | 838,082 | +0.67(+0.29%) |
Jan 10, 2023 | 229.05 | 231.52 | 228.86 | 230.66 | 217,766 | +0.92(+0.40%) |
Jan 09, 2023 | 229.29 | 233.80 | 227.81 | 229.74 | 330,492 | +1.69(+0.74%) |
Jan 06, 2023 | 224.61 | 228.38 | 223.92 | 228.05 | 232,208 | +6.29(+2.84%) |
Jan 05, 2023 | 224.44 | 225.36 | 220.88 | 221.76 | 449,169 | -3.47(-1.54%) |
Jan 04, 2023 | 226.96 | 227.79 | 223.32 | 225.23 | 363,018 | -0.22(-0.10%) |
Jan 03, 2023 | 225.48 | 225.77 | 222.78 | 225.45 | 437,614 | +1.14(+0.51%) |
Dec 30, 2022 | 225.32 | 226.38 | 222.19 | 224.31 | 194,801 | -2.13(-0.94%) |
Dec 29, 2022 | 225.05 | 227.51 | 224.25 | 226.44 | 184,276 | +3.28(+1.47%) |
Dec 28, 2022 | 226.66 | 227.65 | 223.01 | 223.16 | 164,973 | -2.85(-1.26%) |
Dec 27, 2022 | 226.15 | 227.21 | 224.28 | 226.01 | 205,825 | +0.72(+0.32%) |
Dec 23, 2022 | 225.41 | 226.51 | 224.00 | 225.29 | 190,722 | -0.31(-0.14%) |
Dec 22, 2022 | 226.05 | 226.97 | 221.22 | 225.60 | 296,462 | -2.31(-1.01%) |
Dec 21, 2022 | 226.01 | 228.07 | 225.23 | 227.91 | 391,438 | +3.81(+1.70%) |
Dec 20, 2022 | 222.18 | 225.04 | 222.18 | 224.10 | 367,995 | +1.82(+0.82%) |
Dec 19, 2022 | 224.02 | 225.67 | 221.17 | 222.28 | 303,626 | -1.69(-0.75%) |
Dec 16, 2022 | 223.46 | 225.53 | 222.31 | 223.97 | 842,832 | -1.56(-0.69%) |
Dec 15, 2022 | 231.98 | 231.98 | 225.45 | 225.53 | 591,151 | -8.80(-3.76%) |
Dec 14, 2022 | 237.77 | 239.64 | 233.69 | 234.34 | 364,622 | -3.45(-1.45%) |
Dec 13, 2022 | 241.80 | 241.89 | 236.57 | 237.79 | 572,472 | +2.00(+0.85%) |
Dec 12, 2022 | 231.72 | 235.79 | 231.22 | 235.78 | 453,183 | +4.72(+2.04%) |
Dec 09, 2022 | 230.37 | 232.26 | 230.05 | 231.07 | 271,345 | +1.05(+0.46%) |
Dec 08, 2022 | 232.76 | 232.76 | 229.04 | 230.01 | 332,651 | -0.89(-0.39%) |
Dec 07, 2022 | 230.00 | 231.95 | 229.93 | 230.91 | 222,887 | +1.25(+0.54%) |
Dec 06, 2022 | 232.95 | 234.00 | 228.16 | 229.66 | 226,965 | -3.04(-1.30%) |
Dec 05, 2022 | 234.27 | 234.93 | 232.33 | 232.70 | 353,331 | -4.88(-2.05%) |
Dec 02, 2022 | 234.64 | 239.22 | 233.69 | 237.58 | 509,324 | +1.08(+0.46%) |
Dec 01, 2022 | 234.57 | 236.56 | 233.88 | 236.50 | 483,010 | +3.19(+1.37%) |
Nov 30, 2022 | 226.17 | 233.53 | 225.32 | 233.31 | 1,196,446 | +6.32(+2.78%) |
Nov 29, 2022 | 227.22 | 229.18 | 226.52 | 226.99 | 291,779 | -0.76(-0.33%) |
Nov 28, 2022 | 230.92 | 232.28 | 227.47 | 227.75 | 253,856 | -4.75(-2.04%) |
Nov 25, 2022 | 230.56 | 233.59 | 229.59 | 232.49 | 134,406 | +1.24(+0.54%) |
Nov 23, 2022 | 230.99 | 232.69 | 230.59 | 231.25 | 232,013 | +0.57(+0.25%) |
Nov 22, 2022 | 230.99 | 232.10 | 229.73 | 230.68 | 241,892 | +1.51(+0.66%) |
Nov 21, 2022 | 228.88 | 231.12 | 228.09 | 229.17 | 390,463 | -0.27(-0.12%) |
Nov 18, 2022 | 230.47 | 230.47 | 227.25 | 229.44 | 273,055 | +2.04(+0.90%) |
Nov 17, 2022 | 226.25 | 227.54 | 223.90 | 227.39 | 263,946 | -1.25(-0.55%) |
Nov 16, 2022 | 227.54 | 230.39 | 226.75 | 228.64 | 347,721 | +1.10(+0.48%) |
Nov 15, 2022 | 225.96 | 229.19 | 225.20 | 227.54 | 519,716 | +3.46(+1.54%) |
Nov 14, 2022 | 225.42 | 226.55 | 224.07 | 224.08 | 410,806 | -1.95(-0.86%) |
Nov 11, 2022 | 229.49 | 230.49 | 224.33 | 226.03 | 439,217 | -2.83(-1.24%) |
Nov 10, 2022 | 225.05 | 229.18 | 223.94 | 228.86 | 369,203 | +10.97(+5.04%) |
Nov 09, 2022 | 220.00 | 221.51 | 217.38 | 217.88 | 262,152 | -3.04(-1.38%) |
Nov 08, 2022 | 222.12 | 224.19 | 219.08 | 220.93 | 351,236 | -0.84(-0.38%) |
Nov 07, 2022 | 218.67 | 221.89 | 217.58 | 221.77 | 339,346 | +3.10(+1.42%) |
Nov 04, 2022 | 219.73 | 219.99 | 216.17 | 218.67 | 319,875 | +1.82(+0.84%) |
Nov 03, 2022 | 212.80 | 219.56 | 211.31 | 216.85 | 403,224 | +2.28(+1.06%) |
Nov 02, 2022 | 218.94 | 214.29 | 214.57 | 342,962 | -4.86(-2.22%) |