Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 211.27 | 214.49 | 209.90 | 214.20 | 958,402 | +4.10(+1.95%) |
Jan 30, 2023 | 211.56 | 214.45 | 209.13 | 210.10 | 775,387 | -3.93(-1.84%) |
Jan 27, 2023 | 210.23 | 215.09 | 207.83 | 214.03 | 1,137,281 | +1.25(+0.59%) |
Jan 26, 2023 | 214.28 | 215.19 | 210.21 | 212.78 | 671,877 | +1.74(+0.82%) |
Jan 25, 2023 | 210.14 | 212.10 | 205.40 | 211.04 | 624,487 | -4.11(-1.91%) |
Jan 24, 2023 | 215.67 | 217.98 | 212.86 | 215.15 | 1,004,131 | -1.23(-0.57%) |
Jan 23, 2023 | 205.04 | 216.90 | 203.79 | 216.38 | 1,111,876 | +11.99(+5.87%) |
Jan 20, 2023 | 196.24 | 204.77 | 194.68 | 204.39 | 1,118,397 | +8.01(+4.08%) |
Jan 19, 2023 | 204.88 | 206.49 | 196.22 | 196.38 | 1,082,932 | -9.46(-4.60%) |
Jan 18, 2023 | 207.59 | 212.44 | 204.49 | 205.84 | 981,533 | -0.60(-0.29%) |
Jan 17, 2023 | 200.68 | 206.71 | 198.52 | 206.44 | 1,273,779 | +5.33(+2.65%) |
Jan 13, 2023 | 191.71 | 201.64 | 191.22 | 201.11 | 1,164,503 | +7.36(+3.80%) |
Jan 12, 2023 | 203.27 | 203.67 | 190.07 | 193.75 | 2,484,021 | -10.30(-5.05%) |
Jan 11, 2023 | 197.10 | 204.90 | 194.87 | 204.05 | 2,489,067 | +9.60(+4.94%) |
Jan 10, 2023 | 186.21 | 199.66 | 182.00 | 194.45 | 4,051,763 | -12.86(-6.20%) |
Jan 09, 2023 | 205.57 | 210.96 | 204.47 | 207.31 | 1,065,120 | +5.44(+2.69%) |
Jan 06, 2023 | 204.58 | 204.58 | 190.73 | 201.87 | 1,523,660 | +0.72(+0.36%) |
Jan 05, 2023 | 198.60 | 203.82 | 196.34 | 201.15 | 946,361 | -1.46(-0.72%) |
Jan 04, 2023 | 206.11 | 208.22 | 201.00 | 202.61 | 828,666 | +1.74(+0.87%) |
Jan 03, 2023 | 204.93 | 206.31 | 198.85 | 200.87 | 912,303 | -1.33(-0.66%) |
Dec 30, 2022 | 199.29 | 202.40 | 197.59 | 202.20 | 1,001,447 | +0.56(+0.28%) |
Dec 29, 2022 | 193.12 | 205.32 | 191.02 | 201.64 | 1,229,129 | +10.89(+5.71%) |
Dec 28, 2022 | 188.91 | 192.27 | 188.09 | 190.75 | 762,460 | +1.98(+1.05%) |
Dec 27, 2022 | 189.76 | 190.41 | 185.75 | 188.77 | 820,311 | -2.47(-1.29%) |
Dec 23, 2022 | 195.04 | 195.78 | 190.44 | 191.24 | 738,713 | -4.54(-2.32%) |
Dec 22, 2022 | 194.70 | 196.13 | 190.78 | 195.78 | 854,191 | -1.69(-0.86%) |
Dec 21, 2022 | 191.76 | 197.93 | 190.43 | 197.47 | 1,054,918 | +6.01(+3.14%) |
Dec 20, 2022 | 190.09 | 194.61 | 188.35 | 191.46 | 1,156,047 | -0.13(-0.07%) |
Dec 19, 2022 | 199.44 | 199.44 | 190.75 | 191.59 | 1,201,421 | -7.95(-3.98%) |
Dec 16, 2022 | 206.00 | 206.18 | 198.19 | 199.54 | 2,342,793 | -7.92(-3.82%) |
Dec 15, 2022 | 206.01 | 209.97 | 202.31 | 207.46 | 1,405,111 | -2.52(-1.20%) |
Dec 14, 2022 | 209.49 | 212.64 | 205.95 | 209.98 | 1,249,361 | -0.78(-0.37%) |
Dec 13, 2022 | 216.82 | 220.61 | 207.84 | 210.76 | 1,172,946 | +2.24(+1.07%) |
Dec 12, 2022 | 200.89 | 208.62 | 200.86 | 208.52 | 1,358,647 | +2.90(+1.41%) |
Dec 09, 2022 | 208.35 | 212.21 | 205.44 | 205.62 | 896,673 | -4.80(-2.28%) |
Dec 08, 2022 | 210.83 | 213.56 | 207.50 | 210.42 | 1,095,973 | +1.90(+0.91%) |
Dec 07, 2022 | 206.46 | 211.12 | 206.35 | 208.52 | 951,837 | +2.54(+1.23%) |
Dec 06, 2022 | 212.63 | 214.52 | 204.84 | 205.98 | 757,810 | -7.88(-3.68%) |
Dec 05, 2022 | 216.03 | 220.69 | 210.49 | 213.86 | 1,390,522 | -4.90(-2.24%) |
Dec 02, 2022 | 215.29 | 219.55 | 211.00 | 218.76 | 1,087,014 | -2.10(-0.95%) |
Dec 01, 2022 | 218.38 | 225.51 | 216.94 | 220.86 | 1,395,265 | +2.78(+1.27%) |
Nov 30, 2022 | 207.42 | 218.60 | 203.32 | 218.08 | 2,519,541 | +9.51(+4.56%) |
Nov 29, 2022 | 215.73 | 217.62 | 207.24 | 208.57 | 1,079,886 | -8.34(-3.84%) |
Nov 28, 2022 | 217.32 | 220.00 | 215.17 | 216.91 | 794,553 | -2.08(-0.95%) |
Nov 25, 2022 | 222.08 | 222.08 | 218.61 | 218.99 | 470,056 | -3.09(-1.39%) |
Nov 23, 2022 | 222.30 | 223.42 | 219.18 | 222.08 | 794,290 | -0.09(-0.04%) |
Nov 22, 2022 | 224.17 | 224.32 | 219.08 | 222.17 | 789,616 | -2.25(-1.00%) |
Nov 21, 2022 | 220.32 | 225.72 | 217.98 | 224.42 | 747,655 | +3.86(+1.75%) |
Nov 18, 2022 | 228.97 | 229.94 | 219.38 | 220.56 | 772,385 | -4.12(-1.83%) |
Nov 17, 2022 | 224.99 | 229.54 | 221.91 | 224.68 | 941,415 | -7.11(-3.07%) |
Nov 16, 2022 | 238.30 | 238.71 | 230.70 | 231.79 | 832,463 | -6.70(-2.81%) |
Nov 15, 2022 | 237.13 | 243.09 | 235.50 | 238.49 | 1,177,249 | +3.92(+1.67%) |
Nov 14, 2022 | 241.36 | 241.36 | 234.55 | 234.57 | 1,094,972 | -8.17(-3.37%) |
Nov 11, 2022 | 237.46 | 248.87 | 236.57 | 242.74 | 1,311,748 | +2.65(+1.10%) |
Nov 10, 2022 | 229.88 | 240.75 | 229.28 | 240.09 | 1,789,835 | +24.24(+11.23%) |
Nov 09, 2022 | 215.69 | 218.72 | 213.80 | 215.85 | 1,226,661 | -2.19(-1.00%) |
Nov 08, 2022 | 218.00 | 222.58 | 213.86 | 218.04 | 1,003,788 | +0.85(+0.39%) |
Nov 07, 2022 | 223.65 | 224.84 | 213.77 | 217.19 | 1,185,059 | -7.17(-3.20%) |
Nov 04, 2022 | 206.63 | 228.82 | 203.43 | 224.36 | 2,599,347 | +12.43(+5.87%) |
Nov 03, 2022 | 209.60 | 214.05 | 205.67 | 211.93 | 1,542,701 | +0.95(+0.45%) |
Nov 02, 2022 | 218.19 | 210.95 | 210.98 | 1,210,901 | -8.15(-3.72%) |