Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 215.98 | 220.05 | 214.09 | 219.84 | 719,797 | +4.80(+2.23%) |
Jan 30, 2023 | 213.93 | 215.61 | 210.34 | 215.04 | 1,214,909 | -0.88(-0.41%) |
Jan 27, 2023 | 213.94 | 217.49 | 213.38 | 215.92 | 918,839 | +1.05(+0.49%) |
Jan 26, 2023 | 215.12 | 216.27 | 212.43 | 214.88 | 843,681 | +1.86(+0.87%) |
Jan 25, 2023 | 216.18 | 216.52 | 207.68 | 213.01 | 1,249,837 | -6.61(-3.01%) |
Jan 24, 2023 | 217.17 | 223.06 | 216.53 | 219.62 | 633,800 | -0.16(-0.07%) |
Jan 23, 2023 | 220.18 | 222.86 | 219.10 | 219.78 | 1,270,411 | -0.54(-0.25%) |
Jan 20, 2023 | 214.61 | 221.00 | 214.61 | 220.33 | 971,269 | +5.19(+2.41%) |
Jan 19, 2023 | 212.66 | 215.68 | 212.22 | 215.14 | 1,449,187 | -0.17(-0.08%) |
Jan 18, 2023 | 215.96 | 218.88 | 214.97 | 215.31 | 750,441 | +1.52(+0.71%) |
Jan 17, 2023 | 215.43 | 216.54 | 212.31 | 213.79 | 771,579 | -0.91(-0.42%) |
Jan 13, 2023 | 211.40 | 215.87 | 210.89 | 214.70 | 816,915 | +0.79(+0.37%) |
Jan 12, 2023 | 212.72 | 214.05 | 208.86 | 213.91 | 793,730 | +2.65(+1.25%) |
Jan 11, 2023 | 204.57 | 211.33 | 203.16 | 211.25 | 783,420 | +8.43(+4.16%) |
Jan 10, 2023 | 200.95 | 204.03 | 200.68 | 202.82 | 782,467 | +0.36(+0.18%) |
Jan 09, 2023 | 203.65 | 206.18 | 202.15 | 202.47 | 908,595 | +0.02(+0.01%) |
Jan 06, 2023 | 196.64 | 202.87 | 193.53 | 202.45 | 592,965 | +6.45(+3.29%) |
Jan 05, 2023 | 198.62 | 199.70 | 195.55 | 196.00 | 453,389 | -6.44(-3.18%) |
Jan 04, 2023 | 200.22 | 203.99 | 198.23 | 202.44 | 538,232 | +6.23(+3.18%) |
Jan 03, 2023 | 196.19 | 200.17 | 193.75 | 196.21 | 711,124 | +3.91(+2.03%) |
Dec 30, 2022 | 192.19 | 193.44 | 190.27 | 192.30 | 372,458 | -2.40(-1.23%) |
Dec 29, 2022 | 190.17 | 196.13 | 188.83 | 194.70 | 309,225 | +6.52(+3.46%) |
Dec 28, 2022 | 192.47 | 193.99 | 188.08 | 188.18 | 346,138 | -4.10(-2.13%) |
Dec 27, 2022 | 192.90 | 194.25 | 191.53 | 192.28 | 322,239 | -1.38(-0.71%) |
Dec 23, 2022 | 192.07 | 194.31 | 190.74 | 193.65 | 296,641 | +1.49(+0.78%) |
Dec 22, 2022 | 192.12 | 192.25 | 188.42 | 192.16 | 400,131 | -2.77(-1.42%) |
Dec 21, 2022 | 191.45 | 195.13 | 189.43 | 194.93 | 695,843 | +6.75(+3.59%) |
Dec 20, 2022 | 187.30 | 189.12 | 185.12 | 188.18 | 582,883 | -0.96(-0.51%) |
Dec 19, 2022 | 189.44 | 191.90 | 188.18 | 189.14 | 602,325 | -0.72(-0.38%) |
Dec 16, 2022 | 194.02 | 194.56 | 189.34 | 189.86 | 1,676,473 | -5.85(-2.99%) |
Dec 15, 2022 | 196.90 | 197.63 | 192.54 | 195.71 | 720,907 | -5.08(-2.53%) |
Dec 14, 2022 | 204.15 | 208.87 | 200.31 | 200.80 | 964,649 | -3.97(-1.94%) |
Dec 13, 2022 | 207.95 | 210.35 | 200.76 | 204.76 | 1,149,886 | +8.21(+4.18%) |
Dec 12, 2022 | 196.60 | 198.30 | 195.57 | 196.55 | 888,376 | +1.20(+0.61%) |
Dec 09, 2022 | 194.32 | 197.40 | 193.50 | 195.35 | 510,057 | -0.62(-0.32%) |
Dec 08, 2022 | 191.94 | 199.22 | 189.48 | 195.98 | 872,879 | +4.20(+2.19%) |
Dec 07, 2022 | 191.08 | 192.86 | 190.01 | 191.78 | 629,521 | -0.22(-0.11%) |
Dec 06, 2022 | 191.94 | 192.68 | 189.69 | 192.00 | 837,681 | +0.38(+0.20%) |
Dec 05, 2022 | 196.40 | 197.71 | 190.87 | 191.62 | 851,897 | -7.62(-3.82%) |
Dec 02, 2022 | 195.69 | 200.67 | 193.88 | 199.24 | 699,187 | -0.86(-0.43%) |
Dec 01, 2022 | 197.88 | 200.63 | 195.31 | 200.10 | 992,213 | +4.83(+2.47%) |
Nov 30, 2022 | 185.96 | 195.57 | 183.69 | 195.28 | 1,005,382 | +8.36(+4.47%) |
Nov 29, 2022 | 187.67 | 188.78 | 186.03 | 186.91 | 598,949 | -1.85(-0.98%) |
Nov 28, 2022 | 196.14 | 196.74 | 188.58 | 188.76 | 754,653 | -9.54(-4.81%) |
Nov 25, 2022 | 195.63 | 198.86 | 195.01 | 198.30 | 465,102 | +2.47(+1.26%) |
Nov 23, 2022 | 192.41 | 196.52 | 192.41 | 195.83 | 573,020 | +3.94(+2.05%) |
Nov 22, 2022 | 194.56 | 195.13 | 191.82 | 191.89 | 743,178 | -2.23(-1.15%) |
Nov 21, 2022 | 195.85 | 197.40 | 190.60 | 194.12 | 1,463,007 | -3.55(-1.79%) |
Nov 18, 2022 | 200.32 | 200.45 | 196.11 | 197.66 | 1,501,789 | +1.16(+0.59%) |
Nov 17, 2022 | 197.33 | 198.13 | 191.88 | 196.51 | 2,171,147 | -4.10(-2.04%) |
Nov 16, 2022 | 203.37 | 206.24 | 198.48 | 200.60 | 1,772,444 | -3.89(-1.90%) |
Nov 15, 2022 | 200.13 | 205.50 | 197.94 | 204.50 | 2,095,533 | +9.08(+4.64%) |
Nov 14, 2022 | 190.41 | 200.17 | 189.66 | 195.42 | 1,572,683 | +3.87(+2.02%) |
Nov 11, 2022 | 184.46 | 193.00 | 183.85 | 191.55 | 1,789,662 | +6.10(+3.29%) |
Nov 10, 2022 | 171.10 | 185.59 | 171.10 | 185.45 | 1,719,225 | +22.41(+13.74%) |
Nov 09, 2022 | 164.77 | 165.78 | 162.21 | 163.04 | 815,534 | -2.70(-1.63%) |
Nov 08, 2022 | 165.36 | 167.56 | 162.94 | 165.74 | 668,408 | +2.07(+1.27%) |
Nov 07, 2022 | 162.41 | 164.54 | 160.79 | 163.67 | 884,043 | +2.63(+1.63%) |
Nov 04, 2022 | 160.26 | 161.13 | 157.55 | 161.04 | 1,145,513 | +3.30(+2.09%) |
Nov 03, 2022 | 157.65 | 158.86 | 155.43 | 157.74 | 1,160,267 | -2.08(-1.30%) |
Nov 02, 2022 | 166.04 | 166.04 | 159.44 | 159.82 | 1,138,117 | -7.04(-4.22%) |