Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 249.00 | 257.76 | 248.00 | 251.73 | 378,474 | +6.04(+2.46%) |
Jan 30, 2023 | 252.35 | 258.85 | 239.42 | 245.69 | 533,696 | -12.67(-4.90%) |
Jan 27, 2023 | 240.00 | 262.10 | 240.00 | 258.36 | 629,393 | +13.04(+5.32%) |
Jan 26, 2023 | 253.03 | 254.99 | 236.99 | 245.32 | 411,950 | -0.52(-0.21%) |
Jan 25, 2023 | 240.40 | 247.52 | 232.15 | 245.84 | 373,841 | -1.66(-0.67%) |
Jan 24, 2023 | 247.00 | 251.02 | 241.85 | 247.50 | 312,481 | -2.72(-1.09%) |
Jan 23, 2023 | 240.95 | 250.50 | 235.76 | 250.22 | 726,595 | +10.19(+4.24%) |
Jan 20, 2023 | 224.19 | 241.87 | 219.03 | 240.03 | 729,936 | +18.58(+8.39%) |
Jan 19, 2023 | 216.77 | 227.87 | 214.49 | 221.45 | 493,913 | +0.26(+0.12%) |
Jan 18, 2023 | 237.00 | 242.03 | 209.62 | 221.19 | 1,136,407 | -14.73(-6.24%) |
Jan 17, 2023 | 232.00 | 239.67 | 222.75 | 235.92 | 1,084,798 | +18.95(+8.73%) |
Jan 13, 2023 | 206.00 | 222.17 | 202.69 | 216.97 | 845,660 | +6.80(+3.24%) |
Jan 12, 2023 | 203.65 | 213.43 | 189.31 | 210.17 | 994,009 | +15.41(+7.91%) |
Jan 11, 2023 | 189.00 | 196.45 | 184.11 | 194.76 | 661,973 | +4.76(+2.51%) |
Jan 10, 2023 | 174.35 | 190.97 | 170.00 | 190.00 | 652,047 | +14.99(+8.57%) |
Jan 09, 2023 | 170.00 | 181.87 | 165.40 | 175.01 | 714,358 | +14.56(+9.07%) |
Jan 06, 2023 | 152.61 | 161.89 | 147.10 | 160.45 | 492,904 | +3.89(+2.48%) |
Jan 05, 2023 | 160.54 | 160.54 | 149.77 | 156.56 | 409,090 | -8.50(-5.15%) |
Jan 04, 2023 | 146.80 | 165.69 | 145.90 | 165.06 | 1,010,069 | +20.04(+13.82%) |
Jan 03, 2023 | 145.67 | 146.52 | 139.38 | 145.02 | 628,273 | +3.45(+2.44%) |
Dec 30, 2022 | 133.82 | 142.09 | 132.56 | 141.57 | 703,392 | +4.94(+3.62%) |
Dec 29, 2022 | 138.90 | 143.00 | 133.77 | 136.63 | 715,154 | -1.46(-1.06%) |
Dec 28, 2022 | 147.00 | 151.09 | 137.91 | 138.09 | 691,193 | -9.65(-6.53%) |
Dec 27, 2022 | 160.00 | 160.07 | 145.68 | 147.74 | 712,389 | -14.93(-9.18%) |
Dec 23, 2022 | 165.54 | 167.59 | 160.54 | 162.67 | 285,922 | -3.56(-2.14%) |
Dec 22, 2022 | 168.30 | 168.30 | 160.92 | 166.23 | 433,079 | -2.59(-1.53%) |
Dec 21, 2022 | 169.01 | 172.06 | 166.64 | 168.82 | 218,365 | -0.03(-0.02%) |
Dec 20, 2022 | 170.37 | 175.43 | 168.00 | 168.85 | 305,730 | -1.36(-0.80%) |
Dec 19, 2022 | 172.31 | 178.84 | 168.38 | 170.21 | 367,953 | -3.54(-2.04%) |
Dec 16, 2022 | 183.76 | 185.64 | 172.33 | 173.75 | 722,736 | -14.25(-7.58%) |
Dec 15, 2022 | 197.50 | 199.01 | 186.00 | 188.00 | 440,509 | -14.73(-7.27%) |
Dec 14, 2022 | 203.00 | 213.78 | 201.91 | 202.73 | 529,026 | +0.92(+0.46%) |
Dec 13, 2022 | 206.45 | 211.84 | 195.52 | 201.81 | 438,812 | +5.65(+2.88%) |
Dec 12, 2022 | 199.00 | 200.49 | 194.79 | 196.16 | 405,716 | -7.09(-3.49%) |
Dec 09, 2022 | 201.01 | 203.48 | 196.42 | 203.25 | 406,445 | +0.68(+0.34%) |
Dec 08, 2022 | 194.50 | 203.27 | 190.23 | 202.57 | 316,302 | +9.08(+4.69%) |
Dec 07, 2022 | 192.61 | 198.97 | 190.28 | 193.49 | 295,554 | -2.03(-1.04%) |
Dec 06, 2022 | 194.60 | 197.84 | 187.39 | 195.52 | 383,608 | -0.15(-0.08%) |
Dec 05, 2022 | 208.50 | 210.73 | 187.25 | 195.67 | 769,763 | -11.27(-5.45%) |
Dec 02, 2022 | 195.68 | 211.49 | 195.34 | 206.94 | 593,317 | +7.96(+4.00%) |
Dec 01, 2022 | 197.19 | 206.53 | 196.00 | 198.98 | 423,281 | +0.89(+0.45%) |
Nov 30, 2022 | 189.20 | 198.32 | 181.00 | 198.09 | 658,031 | +16.09(+8.84%) |
Nov 29, 2022 | 180.20 | 182.51 | 175.64 | 182.00 | 541,211 | +5.33(+3.02%) |
Nov 28, 2022 | 178.72 | 181.43 | 169.16 | 176.67 | 659,731 | -6.33(-3.46%) |
Nov 25, 2022 | 172.03 | 183.00 | 172.02 | 183.00 | 263,417 | +6.61(+3.75%) |
Nov 23, 2022 | 168.45 | 176.72 | 166.21 | 176.39 | 480,206 | +9.31(+5.57%) |
Nov 22, 2022 | 160.00 | 168.00 | 155.56 | 167.08 | 584,080 | +9.86(+6.27%) |
Nov 21, 2022 | 165.00 | 170.65 | 152.34 | 157.22 | 906,513 | -12.90(-7.58%) |
Nov 18, 2022 | 177.00 | 177.15 | 162.13 | 170.12 | 822,973 | -3.76(-2.16%) |
Nov 17, 2022 | 165.65 | 175.50 | 162.13 | 173.88 | 500,848 | +4.44(+2.62%) |
Nov 16, 2022 | 163.53 | 170.48 | 160.00 | 169.44 | 680,309 | -2.09(-1.22%) |
Nov 15, 2022 | 174.00 | 177.47 | 165.13 | 171.53 | 701,468 | +5.63(+3.39%) |
Nov 14, 2022 | 171.31 | 179.10 | 164.35 | 165.90 | 825,689 | -9.28(-5.30%) |
Nov 11, 2022 | 162.52 | 178.10 | 155.30 | 175.18 | 1,644,134 | +0.18(+0.10%) |
Nov 10, 2022 | 189.00 | 198.38 | 172.93 | 175.00 | 1,889,614 | +4.64(+2.72%) |
Nov 09, 2022 | 195.00 | 209.06 | 168.50 | 170.36 | 2,731,003 | -41.48(-19.58%) |
Nov 08, 2022 | 248.00 | 266.64 | 193.51 | 211.84 | 3,120,354 | -54.80(-20.55%) |
Nov 07, 2022 | 271.41 | 273.80 | 260.00 | 266.64 | 375,761 | -10.46(-3.77%) |
Nov 04, 2022 | 261.12 | 277.35 | 250.63 | 277.10 | 671,338 | +28.66(+11.54%) |
Nov 03, 2022 | 242.01 | 261.40 | 241.36 | 248.44 | 261,817 | +0.21(+0.08%) |
Nov 02, 2022 | 258.89 | 278.79 | 245.51 | 248.23 | 642,626 | -8.97(-3.49%) |