Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 265.26 | 269.78 | 265.00 | 269.73 | 844,711 | +3.91(+1.47%) |
Jan 30, 2023 | 263.50 | 268.55 | 261.50 | 265.82 | 1,454,302 | -3.38(-1.26%) |
Jan 27, 2023 | 260.00 | 270.00 | 259.02 | 269.20 | 1,165,255 | +6.25(+2.38%) |
Jan 26, 2023 | 255.86 | 263.10 | 254.99 | 262.95 | 1,176,710 | +10.87(+4.31%) |
Jan 25, 2023 | 246.82 | 252.47 | 245.64 | 252.08 | 820,668 | -0.55(-0.22%) |
Jan 24, 2023 | 250.08 | 258.31 | 250.08 | 252.63 | 919,568 | +1.25(+0.50%) |
Jan 23, 2023 | 246.12 | 253.85 | 244.84 | 251.38 | 1,026,939 | +8.37(+3.44%) |
Jan 20, 2023 | 237.78 | 243.30 | 235.84 | 243.01 | 734,187 | +6.71(+2.84%) |
Jan 19, 2023 | 242.07 | 242.72 | 230.18 | 236.30 | 1,210,765 | -10.50(-4.25%) |
Jan 18, 2023 | 247.28 | 254.71 | 246.05 | 246.80 | 1,155,960 | +0.76(+0.31%) |
Jan 17, 2023 | 238.78 | 246.44 | 237.88 | 246.04 | 1,226,335 | +6.28(+2.62%) |
Jan 13, 2023 | 233.17 | 240.15 | 232.28 | 239.76 | 807,108 | +4.18(+1.77%) |
Jan 12, 2023 | 234.16 | 237.24 | 228.34 | 235.58 | 1,007,290 | +1.42(+0.61%) |
Jan 11, 2023 | 234.00 | 238.15 | 231.21 | 234.16 | 1,151,109 | +1.91(+0.82%) |
Jan 10, 2023 | 227.17 | 233.45 | 227.17 | 232.25 | 720,693 | +4.58(+2.01%) |
Jan 09, 2023 | 224.03 | 230.35 | 222.08 | 227.67 | 830,611 | +6.91(+3.13%) |
Jan 06, 2023 | 222.10 | 222.99 | 212.87 | 220.76 | 636,964 | +0.94(+0.43%) |
Jan 05, 2023 | 221.89 | 222.92 | 216.90 | 219.82 | 778,658 | -4.81(-2.14%) |
Jan 04, 2023 | 217.26 | 225.23 | 215.14 | 224.63 | 1,021,024 | +12.35(+5.82%) |
Jan 03, 2023 | 215.46 | 219.53 | 208.28 | 212.28 | 1,169,338 | +1.28(+0.61%) |
Dec 30, 2022 | 208.10 | 211.31 | 206.71 | 211.00 | 681,718 | -1.14(-0.54%) |
Dec 29, 2022 | 203.61 | 214.20 | 201.61 | 212.14 | 728,428 | +10.56(+5.24%) |
Dec 28, 2022 | 204.80 | 206.53 | 200.39 | 201.58 | 1,140,513 | -3.01(-1.47%) |
Dec 27, 2022 | 203.23 | 207.12 | 200.16 | 204.59 | 729,911 | +0.92(+0.45%) |
Dec 23, 2022 | 201.58 | 203.88 | 198.25 | 203.67 | 931,528 | +0.18(+0.09%) |
Dec 22, 2022 | 202.28 | 203.63 | 196.88 | 203.49 | 728,836 | -0.79(-0.39%) |
Dec 21, 2022 | 201.04 | 204.38 | 200.16 | 204.28 | 818,960 | +3.51(+1.75%) |
Dec 20, 2022 | 196.30 | 203.64 | 195.86 | 200.77 | 903,417 | +2.01(+1.01%) |
Dec 19, 2022 | 197.90 | 202.81 | 197.81 | 198.76 | 1,176,606 | +0.55(+0.28%) |
Dec 16, 2022 | 198.25 | 200.00 | 193.00 | 198.21 | 2,033,769 | -3.76(-1.86%) |
Dec 15, 2022 | 191.74 | 216.04 | 186.74 | 201.97 | 2,746,618 | +6.16(+3.15%) |
Dec 14, 2022 | 197.32 | 202.00 | 193.52 | 195.81 | 693,793 | -2.77(-1.39%) |
Dec 13, 2022 | 205.81 | 207.49 | 195.89 | 198.58 | 1,031,235 | +3.57(+1.83%) |
Dec 12, 2022 | 190.95 | 196.44 | 188.40 | 195.01 | 1,105,641 | +6.20(+3.28%) |
Dec 09, 2022 | 190.52 | 193.54 | 188.48 | 188.81 | 603,632 | -1.65(-0.87%) |
Dec 08, 2022 | 188.53 | 192.02 | 186.05 | 190.46 | 663,471 | +3.13(+1.67%) |
Dec 07, 2022 | 185.67 | 189.09 | 184.66 | 187.33 | 564,300 | +1.29(+0.69%) |
Dec 06, 2022 | 186.76 | 187.23 | 183.26 | 186.04 | 708,628 | -1.87(-1.00%) |
Dec 05, 2022 | 195.00 | 195.84 | 187.54 | 187.91 | 932,634 | -10.50(-5.29%) |
Dec 02, 2022 | 197.03 | 200.00 | 195.93 | 198.41 | 566,973 | -3.36(-1.67%) |
Dec 01, 2022 | 197.59 | 202.24 | 195.70 | 201.77 | 848,645 | +5.11(+2.60%) |
Nov 30, 2022 | 192.39 | 196.74 | 184.69 | 196.66 | 1,693,943 | +4.83(+2.52%) |
Nov 29, 2022 | 188.86 | 194.05 | 187.36 | 191.83 | 583,565 | +2.05(+1.08%) |
Nov 28, 2022 | 194.69 | 197.86 | 189.07 | 189.78 | 772,640 | -4.89(-2.51%) |
Nov 25, 2022 | 194.82 | 196.28 | 190.99 | 194.67 | 387,806 | -1.61(-0.82%) |
Nov 23, 2022 | 192.33 | 199.17 | 191.03 | 196.28 | 455,888 | +4.89(+2.55%) |
Nov 22, 2022 | 192.90 | 192.90 | 188.01 | 191.39 | 757,135 | -0.24(-0.13%) |
Nov 21, 2022 | 190.38 | 194.25 | 189.00 | 191.63 | 735,986 | -1.93(-1.00%) |
Nov 18, 2022 | 200.00 | 201.15 | 191.74 | 193.56 | 605,957 | -1.40(-0.72%) |
Nov 17, 2022 | 195.58 | 196.63 | 191.71 | 194.96 | 1,243,717 | -6.43(-3.19%) |
Nov 16, 2022 | 212.84 | 212.90 | 200.18 | 201.39 | 731,981 | -11.53(-5.42%) |
Nov 15, 2022 | 215.55 | 220.30 | 211.87 | 212.92 | 816,332 | +2.59(+1.23%) |
Nov 14, 2022 | 214.74 | 214.99 | 210.06 | 210.33 | 1,329,983 | -8.65(-3.95%) |
Nov 11, 2022 | 197.80 | 221.62 | 195.95 | 218.98 | 1,909,831 | +22.50(+11.45%) |
Nov 10, 2022 | 186.96 | 196.71 | 186.50 | 196.48 | 1,605,058 | +21.90(+12.54%) |
Nov 09, 2022 | 179.72 | 179.72 | 174.13 | 174.58 | 1,201,800 | -5.82(-3.23%) |
Nov 08, 2022 | 181.40 | 185.48 | 175.34 | 180.40 | 1,412,883 | -0.97(-0.53%) |
Nov 07, 2022 | 182.80 | 184.35 | 178.93 | 181.37 | 911,008 | +0.44(+0.24%) |
Nov 04, 2022 | 182.54 | 182.61 | 175.93 | 180.93 | 844,496 | +5.10(+2.90%) |
Nov 03, 2022 | 176.39 | 177.34 | 172.05 | 175.83 | 1,277,109 | -3.25(-1.81%) |
Nov 02, 2022 | 192.44 | 193.27 | 178.91 | 179.08 | 1,347,562 | -13.98(-7.24%) |