Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 243.28 | 248.20 | 243.19 | 247.92 | 718,278 | +0.06(+0.02%) |
Jan 30, 2023 | 250.33 | 251.62 | 247.22 | 247.86 | 487,498 | -2.44(-0.97%) |
Jan 27, 2023 | 245.47 | 252.63 | 245.47 | 250.30 | 832,503 | +5.87(+2.40%) |
Jan 26, 2023 | 243.43 | 245.15 | 242.98 | 244.43 | 367,476 | +2.16(+0.89%) |
Jan 25, 2023 | 239.49 | 242.47 | 239.09 | 242.27 | 278,982 | +1.52(+0.63%) |
Jan 24, 2023 | 239.43 | 241.14 | 238.55 | 240.75 | 287,606 | +0.39(+0.16%) |
Jan 23, 2023 | 238.69 | 241.97 | 238.40 | 240.36 | 378,178 | +1.24(+0.52%) |
Jan 20, 2023 | 236.96 | 239.23 | 236.29 | 239.11 | 316,105 | +4.33(+1.84%) |
Jan 19, 2023 | 236.22 | 236.76 | 233.48 | 234.78 | 613,358 | -1.70(-0.72%) |
Jan 18, 2023 | 238.68 | 239.37 | 236.48 | 236.48 | 573,944 | +1.83(+0.78%) |
Jan 17, 2023 | 234.16 | 236.56 | 234.16 | 234.65 | 344,782 | +1.91(+0.82%) |
Jan 13, 2023 | 231.62 | 233.26 | 231.45 | 232.74 | 188,957 | +0.08(+0.03%) |
Jan 12, 2023 | 230.96 | 233.90 | 229.53 | 232.66 | 334,352 | +2.10(+0.91%) |
Jan 11, 2023 | 229.82 | 231.71 | 229.31 | 230.56 | 337,166 | +1.74(+0.76%) |
Jan 10, 2023 | 227.00 | 229.00 | 226.17 | 228.82 | 301,738 | +3.14(+1.39%) |
Jan 09, 2023 | 226.90 | 229.61 | 225.69 | 225.69 | 572,437 | +4.63(+2.09%) |
Jan 06, 2023 | 213.92 | 221.78 | 213.29 | 221.06 | 215,797 | +7.89(+3.70%) |
Jan 05, 2023 | 214.32 | 215.50 | 212.86 | 213.17 | 208,678 | -3.54(-1.63%) |
Jan 04, 2023 | 216.25 | 216.71 | 213.69 | 216.71 | 359,576 | +4.24(+2.00%) |
Jan 03, 2023 | 213.74 | 215.81 | 211.09 | 212.47 | 320,740 | +1.14(+0.54%) |
Dec 30, 2022 | 212.63 | 213.37 | 209.94 | 211.33 | 143,104 | -2.34(-1.09%) |
Dec 29, 2022 | 210.91 | 214.00 | 210.82 | 213.67 | 191,856 | +6.25(+3.02%) |
Dec 28, 2022 | 209.14 | 210.37 | 207.20 | 207.42 | 165,449 | -1.73(-0.83%) |
Dec 27, 2022 | 208.94 | 210.10 | 207.47 | 209.14 | 192,878 | +0.98(+0.47%) |
Dec 23, 2022 | 207.96 | 209.45 | 207.05 | 208.16 | 225,019 | -1.53(-0.73%) |
Dec 22, 2022 | 210.33 | 210.48 | 207.51 | 209.69 | 183,108 | -1.32(-0.63%) |
Dec 21, 2022 | 210.90 | 212.12 | 210.66 | 211.02 | 339,609 | -0.19(-0.09%) |
Dec 20, 2022 | 210.57 | 212.08 | 210.34 | 211.20 | 211,688 | -2.01(-0.94%) |
Dec 19, 2022 | 215.44 | 215.44 | 213.17 | 213.22 | 195,336 | -1.95(-0.91%) |
Dec 16, 2022 | 218.07 | 219.33 | 215.17 | 215.17 | 158,114 | -4.23(-1.93%) |
Dec 15, 2022 | 221.01 | 221.55 | 218.18 | 219.40 | 224,662 | -2.74(-1.23%) |
Dec 14, 2022 | 222.87 | 224.26 | 221.09 | 222.14 | 208,132 | -0.31(-0.14%) |
Dec 13, 2022 | 226.13 | 227.07 | 219.93 | 222.45 | 347,986 | +2.92(+1.33%) |
Dec 12, 2022 | 219.29 | 219.76 | 218.02 | 219.53 | 148,970 | +1.78(+0.82%) |
Dec 09, 2022 | 217.01 | 218.55 | 216.46 | 217.75 | 152,196 | +0.38(+0.18%) |
Dec 08, 2022 | 216.67 | 217.72 | 215.75 | 217.36 | 231,918 | +0.25(+0.11%) |
Dec 07, 2022 | 218.01 | 219.72 | 216.81 | 217.11 | 197,504 | -1.01(-0.46%) |
Dec 06, 2022 | 220.48 | 220.81 | 216.00 | 218.12 | 305,386 | -2.55(-1.15%) |
Dec 05, 2022 | 223.86 | 223.98 | 220.66 | 220.66 | 377,345 | -2.86(-1.28%) |
Dec 02, 2022 | 221.61 | 223.62 | 220.40 | 223.53 | 358,630 | -1.48(-0.66%) |
Dec 01, 2022 | 223.13 | 225.32 | 221.91 | 225.00 | 303,264 | +4.96(+2.26%) |
Nov 30, 2022 | 216.69 | 220.04 | 215.14 | 220.04 | 286,429 | +7.72(+3.64%) |
Nov 29, 2022 | 212.64 | 214.19 | 212.18 | 212.32 | 226,538 | -0.72(-0.34%) |
Nov 28, 2022 | 216.02 | 216.93 | 212.92 | 213.04 | 206,354 | -2.16(-1.00%) |
Nov 25, 2022 | 214.65 | 215.95 | 214.63 | 215.20 | 71,198 | +0.54(+0.25%) |
Nov 23, 2022 | 213.69 | 215.55 | 213.53 | 214.66 | 216,132 | +1.21(+0.57%) |
Nov 22, 2022 | 212.01 | 214.09 | 211.59 | 213.44 | 164,788 | +2.21(+1.05%) |
Nov 21, 2022 | 211.96 | 213.09 | 211.05 | 211.23 | 184,214 | -2.18(-1.02%) |
Nov 18, 2022 | 211.54 | 213.51 | 210.72 | 213.41 | 145,467 | +2.74(+1.30%) |
Nov 17, 2022 | 208.25 | 210.92 | 208.11 | 210.67 | 352,656 | -0.39(-0.18%) |
Nov 16, 2022 | 211.51 | 212.26 | 210.43 | 211.06 | 196,798 | -1.48(-0.70%) |
Nov 15, 2022 | 213.03 | 213.97 | 209.71 | 212.54 | 293,777 | +2.64(+1.26%) |
Nov 14, 2022 | 212.99 | 213.67 | 209.89 | 209.89 | 346,563 | -4.05(-1.89%) |
Nov 11, 2022 | 212.10 | 215.59 | 211.52 | 213.94 | 445,657 | +4.01(+1.91%) |
Nov 10, 2022 | 209.02 | 211.34 | 207.98 | 209.93 | 451,919 | +11.16(+5.61%) |
Nov 09, 2022 | 199.51 | 202.35 | 198.54 | 198.77 | 264,894 | -2.77(-1.38%) |
Nov 08, 2022 | 199.45 | 203.58 | 199.24 | 201.55 | 391,199 | +4.35(+2.21%) |
Nov 07, 2022 | 197.72 | 198.29 | 195.97 | 197.19 | 302,773 | +0.68(+0.35%) |
Nov 04, 2022 | 198.97 | 200.26 | 194.56 | 196.51 | 573,140 | +6.59(+3.47%) |
Nov 03, 2022 | 186.61 | 191.17 | 186.38 | 189.93 | 535,398 | +0.92(+0.49%) |
Nov 02, 2022 | 190.30 | 194.97 | 187.72 | 189.01 | 603,309 | -5.30(-2.73%) |