Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 196.44 | 202.71 | 196.44 | 199.39 | 338,044 | +4.39(+2.25%) |
Jan 30, 2023 | 194.78 | 196.76 | 191.17 | 195.00 | 219,537 | -1.88(-0.95%) |
Jan 27, 2023 | 194.99 | 202.98 | 193.64 | 196.88 | 289,923 | +0.80(+0.41%) |
Jan 26, 2023 | 196.86 | 197.02 | 193.30 | 196.08 | 180,779 | -0.19(-0.10%) |
Jan 25, 2023 | 200.20 | 200.20 | 193.27 | 196.27 | 274,535 | -6.00(-2.97%) |
Jan 24, 2023 | 195.57 | 202.50 | 193.16 | 202.27 | 265,320 | +5.77(+2.94%) |
Jan 23, 2023 | 193.83 | 196.64 | 191.56 | 196.50 | 192,684 | +2.61(+1.35%) |
Jan 20, 2023 | 194.39 | 194.73 | 189.93 | 193.89 | 247,819 | +2.70(+1.41%) |
Jan 19, 2023 | 193.51 | 195.91 | 189.92 | 191.19 | 258,357 | -3.53(-1.81%) |
Jan 18, 2023 | 199.78 | 201.11 | 192.54 | 194.72 | 186,933 | -4.55(-2.28%) |
Jan 17, 2023 | 201.52 | 203.50 | 198.41 | 199.27 | 236,224 | -1.48(-0.74%) |
Jan 13, 2023 | 200.90 | 202.89 | 196.16 | 200.75 | 363,683 | -3.61(-1.77%) |
Jan 12, 2023 | 197.33 | 204.45 | 192.18 | 204.36 | 331,363 | +8.69(+4.44%) |
Jan 11, 2023 | 188.99 | 196.13 | 187.21 | 195.67 | 245,015 | +6.42(+3.39%) |
Jan 10, 2023 | 191.23 | 192.66 | 184.55 | 189.25 | 342,955 | -1.26(-0.66%) |
Jan 09, 2023 | 197.52 | 197.99 | 189.01 | 190.51 | 300,282 | -8.55(-4.30%) |
Jan 06, 2023 | 196.04 | 202.45 | 194.82 | 199.06 | 323,943 | +3.20(+1.63%) |
Jan 05, 2023 | 199.51 | 200.10 | 193.68 | 195.86 | 200,472 | -2.60(-1.31%) |
Jan 04, 2023 | 194.40 | 199.06 | 193.49 | 198.46 | 229,456 | +5.27(+2.73%) |
Jan 03, 2023 | 197.48 | 197.48 | 190.71 | 193.19 | 194,729 | -3.31(-1.68%) |
Dec 30, 2022 | 192.97 | 196.68 | 189.56 | 196.50 | 203,423 | +2.47(+1.27%) |
Dec 29, 2022 | 194.52 | 199.25 | 191.00 | 194.03 | 245,963 | +2.50(+1.31%) |
Dec 28, 2022 | 192.27 | 193.85 | 189.92 | 191.53 | 208,194 | -0.42(-0.22%) |
Dec 27, 2022 | 196.86 | 197.57 | 191.74 | 191.95 | 174,660 | -4.79(-2.43%) |
Dec 23, 2022 | 202.93 | 203.69 | 195.46 | 196.74 | 175,485 | -5.67(-2.80%) |
Dec 22, 2022 | 200.72 | 203.85 | 199.25 | 202.41 | 160,127 | -0.05(-0.02%) |
Dec 21, 2022 | 195.84 | 203.16 | 193.99 | 202.46 | 200,895 | +7.45(+3.82%) |
Dec 20, 2022 | 193.45 | 196.76 | 193.45 | 195.01 | 246,703 | +0.68(+0.35%) |
Dec 19, 2022 | 199.05 | 199.05 | 192.77 | 194.33 | 250,341 | -5.02(-2.52%) |
Dec 16, 2022 | 196.84 | 201.29 | 195.10 | 199.35 | 531,639 | -0.65(-0.33%) |
Dec 15, 2022 | 202.98 | 205.11 | 199.12 | 200.00 | 244,526 | -4.57(-2.23%) |
Dec 14, 2022 | 210.40 | 210.48 | 202.25 | 204.57 | 191,619 | -6.35(-3.01%) |
Dec 13, 2022 | 214.94 | 214.94 | 204.37 | 210.92 | 390,543 | +0.44(+0.21%) |
Dec 12, 2022 | 200.35 | 211.22 | 199.92 | 210.48 | 463,783 | +13.20(+6.69%) |
Dec 09, 2022 | 200.76 | 202.88 | 197.10 | 197.28 | 314,956 | -4.82(-2.38%) |
Dec 08, 2022 | 202.97 | 210.59 | 199.39 | 202.10 | 478,381 | +2.09(+1.04%) |
Dec 07, 2022 | 201.12 | 204.40 | 199.21 | 200.01 | 356,350 | -0.78(-0.39%) |
Dec 06, 2022 | 217.01 | 217.01 | 196.49 | 200.79 | 1,149,771 | -26.16(-11.53%) |
Dec 05, 2022 | 235.00 | 236.17 | 225.41 | 226.95 | 240,291 | -9.87(-4.17%) |
Dec 02, 2022 | 229.09 | 238.67 | 229.00 | 236.82 | 304,352 | +6.84(+2.97%) |
Dec 01, 2022 | 235.17 | 235.24 | 225.02 | 229.98 | 229,439 | -5.33(-2.27%) |
Nov 30, 2022 | 225.15 | 236.48 | 225.15 | 235.31 | 401,637 | +12.04(+5.39%) |
Nov 29, 2022 | 223.63 | 227.06 | 222.73 | 223.27 | 146,296 | -0.36(-0.16%) |
Nov 28, 2022 | 230.95 | 232.20 | 223.18 | 223.63 | 173,734 | -7.32(-3.17%) |
Nov 25, 2022 | 229.47 | 232.37 | 226.92 | 230.95 | 44,439 | +1.93(+0.84%) |
Nov 23, 2022 | 231.62 | 231.62 | 222.59 | 229.02 | 254,634 | -2.83(-1.22%) |
Nov 22, 2022 | 226.34 | 233.33 | 220.55 | 231.85 | 182,845 | +6.73(+2.99%) |
Nov 21, 2022 | 224.64 | 228.90 | 222.85 | 225.12 | 131,076 | -1.88(-0.83%) |
Nov 18, 2022 | 231.00 | 236.17 | 226.20 | 227.00 | 365,397 | +0.48(+0.21%) |
Nov 17, 2022 | 226.57 | 229.59 | 223.41 | 226.52 | 302,724 | -3.58(-1.56%) |
Nov 16, 2022 | 231.52 | 234.84 | 227.01 | 230.10 | 326,353 | -0.67(-0.29%) |
Nov 15, 2022 | 230.21 | 231.73 | 220.21 | 230.77 | 367,124 | +3.71(+1.63%) |
Nov 14, 2022 | 232.89 | 237.34 | 226.98 | 227.06 | 372,696 | -4.61(-1.99%) |
Nov 11, 2022 | 227.00 | 233.81 | 221.06 | 231.67 | 392,691 | +4.23(+1.86%) |
Nov 10, 2022 | 224.00 | 228.41 | 220.85 | 227.44 | 576,535 | +12.69(+5.91%) |
Nov 09, 2022 | 216.00 | 222.37 | 213.85 | 214.75 | 209,928 | -6.32(-2.86%) |
Nov 08, 2022 | 212.16 | 222.69 | 209.66 | 221.07 | 296,992 | +8.66(+4.08%) |
Nov 07, 2022 | 213.61 | 217.56 | 211.72 | 212.41 | 276,656 | -3.60(-1.67%) |
Nov 04, 2022 | 220.74 | 224.90 | 206.65 | 216.01 | 357,879 | -6.44(-2.90%) |
Nov 03, 2022 | 213.48 | 224.89 | 211.06 | 222.45 | 371,214 | +4.79(+2.20%) |
Nov 02, 2022 | 221.98 | 227.53 | 216.99 | 217.66 | 263,703 | -6.68(-2.98%) |