Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 216.00 | 220.07 | 214.11 | 219.86 | 719,734 | +4.80(+2.23%) |
Jan 30, 2023 | 213.94 | 215.63 | 210.36 | 215.06 | 1,214,803 | -0.88(-0.41%) |
Jan 27, 2023 | 213.96 | 217.51 | 213.40 | 215.94 | 918,758 | +1.05(+0.49%) |
Jan 26, 2023 | 215.14 | 216.29 | 212.45 | 214.89 | 843,607 | +1.86(+0.87%) |
Jan 25, 2023 | 216.20 | 216.54 | 207.70 | 213.03 | 1,249,727 | -6.61(-3.01%) |
Jan 24, 2023 | 217.19 | 223.07 | 216.55 | 219.64 | 633,745 | -0.16(-0.07%) |
Jan 23, 2023 | 220.20 | 222.88 | 219.12 | 219.80 | 1,270,300 | -0.54(-0.25%) |
Jan 20, 2023 | 214.63 | 221.02 | 214.63 | 220.35 | 971,184 | +5.19(+2.41%) |
Jan 19, 2023 | 212.68 | 215.70 | 212.24 | 215.16 | 1,449,061 | -0.17(-0.08%) |
Jan 18, 2023 | 215.98 | 218.90 | 214.99 | 215.33 | 750,376 | +1.52(+0.71%) |
Jan 17, 2023 | 215.45 | 216.56 | 212.33 | 213.81 | 771,511 | -0.91(-0.42%) |
Jan 13, 2023 | 211.42 | 215.89 | 210.91 | 214.72 | 816,843 | +0.79(+0.37%) |
Jan 12, 2023 | 212.74 | 214.07 | 208.88 | 213.92 | 793,660 | +2.65(+1.26%) |
Jan 11, 2023 | 204.58 | 211.35 | 203.18 | 211.27 | 783,352 | +8.43(+4.16%) |
Jan 10, 2023 | 200.97 | 204.05 | 200.70 | 202.84 | 782,399 | +0.36(+0.18%) |
Jan 09, 2023 | 203.66 | 206.20 | 202.17 | 202.49 | 908,515 | +0.02(+0.01%) |
Jan 06, 2023 | 196.66 | 202.89 | 193.55 | 202.47 | 592,913 | +6.45(+3.29%) |
Jan 05, 2023 | 198.64 | 199.72 | 195.57 | 196.01 | 453,349 | -6.44(-3.18%) |
Jan 04, 2023 | 200.24 | 204.01 | 198.25 | 202.46 | 538,185 | +6.23(+3.18%) |
Jan 03, 2023 | 196.20 | 200.19 | 193.77 | 196.22 | 711,062 | +3.91(+2.03%) |
Dec 30, 2022 | 192.21 | 193.45 | 190.29 | 192.31 | 372,425 | -2.40(-1.23%) |
Dec 29, 2022 | 190.19 | 196.14 | 188.85 | 194.72 | 309,198 | +6.52(+3.46%) |
Dec 28, 2022 | 192.49 | 194.01 | 188.10 | 188.20 | 346,108 | -4.10(-2.13%) |
Dec 27, 2022 | 192.92 | 194.26 | 191.55 | 192.29 | 322,210 | -1.38(-0.71%) |
Dec 23, 2022 | 192.09 | 194.32 | 190.76 | 193.67 | 296,615 | +1.49(+0.78%) |
Dec 22, 2022 | 192.14 | 192.26 | 188.44 | 192.18 | 400,096 | -2.77(-1.42%) |
Dec 21, 2022 | 191.46 | 195.14 | 189.44 | 194.95 | 695,782 | +6.75(+3.59%) |
Dec 20, 2022 | 187.32 | 189.14 | 185.14 | 188.20 | 582,832 | -0.96(-0.51%) |
Dec 19, 2022 | 189.45 | 191.92 | 188.20 | 189.16 | 602,273 | -0.72(-0.38%) |
Dec 16, 2022 | 194.04 | 194.58 | 189.35 | 189.88 | 1,676,326 | -5.85(-2.99%) |
Dec 15, 2022 | 196.91 | 197.65 | 192.56 | 195.73 | 720,844 | -5.09(-2.53%) |
Dec 14, 2022 | 204.17 | 208.89 | 200.33 | 200.81 | 964,564 | -3.97(-1.94%) |
Dec 13, 2022 | 207.97 | 210.37 | 200.77 | 204.78 | 1,149,785 | +8.21(+4.18%) |
Dec 12, 2022 | 196.62 | 198.32 | 195.59 | 196.57 | 888,299 | +1.20(+0.61%) |
Dec 09, 2022 | 194.33 | 197.42 | 193.52 | 195.37 | 510,012 | -0.62(-0.32%) |
Dec 08, 2022 | 191.96 | 199.24 | 189.49 | 196.00 | 872,802 | +4.20(+2.19%) |
Dec 07, 2022 | 191.10 | 192.87 | 190.02 | 191.80 | 629,466 | -0.22(-0.11%) |
Dec 06, 2022 | 191.96 | 192.70 | 189.71 | 192.02 | 837,608 | +0.38(+0.20%) |
Dec 05, 2022 | 196.42 | 197.73 | 190.89 | 191.64 | 851,823 | -7.62(-3.82%) |
Dec 02, 2022 | 195.71 | 200.69 | 193.90 | 199.26 | 699,126 | -0.86(-0.43%) |
Dec 01, 2022 | 197.90 | 200.65 | 195.32 | 200.12 | 992,126 | +4.83(+2.47%) |
Nov 30, 2022 | 185.97 | 195.59 | 183.71 | 195.29 | 1,005,294 | +8.36(+4.47%) |
Nov 29, 2022 | 187.68 | 188.80 | 186.05 | 186.93 | 598,897 | -1.85(-0.98%) |
Nov 28, 2022 | 196.15 | 196.76 | 188.59 | 188.78 | 754,587 | -9.54(-4.81%) |
Nov 25, 2022 | 195.65 | 198.87 | 195.03 | 198.32 | 465,061 | +2.47(+1.26%) |
Nov 23, 2022 | 192.42 | 196.54 | 192.42 | 195.85 | 572,970 | +3.94(+2.05%) |
Nov 22, 2022 | 194.58 | 195.14 | 191.84 | 191.91 | 743,113 | -2.23(-1.15%) |
Nov 21, 2022 | 195.86 | 197.41 | 190.62 | 194.13 | 1,462,880 | -3.55(-1.79%) |
Nov 18, 2022 | 200.34 | 200.47 | 196.13 | 197.68 | 1,501,658 | +1.16(+0.59%) |
Nov 17, 2022 | 197.34 | 198.14 | 191.89 | 196.52 | 2,170,957 | -4.10(-2.04%) |
Nov 16, 2022 | 203.39 | 206.26 | 198.50 | 200.62 | 1,772,289 | -3.89(-1.90%) |
Nov 15, 2022 | 200.15 | 205.52 | 197.96 | 204.51 | 2,095,350 | +9.08(+4.64%) |
Nov 14, 2022 | 190.43 | 200.19 | 189.68 | 195.44 | 1,572,545 | +3.87(+2.02%) |
Nov 11, 2022 | 184.48 | 193.01 | 183.87 | 191.57 | 1,789,506 | +6.10(+3.29%) |
Nov 10, 2022 | 171.12 | 185.60 | 171.12 | 185.46 | 1,719,074 | +22.41(+13.74%) |
Nov 09, 2022 | 164.79 | 165.79 | 162.22 | 163.06 | 815,462 | -2.70(-1.63%) |
Nov 08, 2022 | 165.38 | 167.57 | 162.95 | 165.75 | 668,350 | +2.07(+1.27%) |
Nov 07, 2022 | 162.43 | 164.56 | 160.81 | 163.68 | 883,966 | +2.63(+1.63%) |
Nov 04, 2022 | 160.27 | 161.14 | 157.57 | 161.05 | 1,145,412 | +3.30(+2.09%) |
Nov 03, 2022 | 157.67 | 158.87 | 155.44 | 157.75 | 1,160,166 | -2.08(-1.30%) |
Nov 02, 2022 | 166.06 | 166.06 | 159.45 | 159.84 | 1,138,017 | -7.04(-4.22%) |