Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 225.68 | 232.20 | 225.68 | 232.19 | 124,407 | +7.17(+3.19%) |
Jan 30, 2023 | 228.01 | 229.53 | 224.76 | 225.02 | 69,985 | -4.62(-2.01%) |
Jan 27, 2023 | 227.32 | 231.37 | 227.30 | 229.64 | 77,648 | +1.96(+0.86%) |
Jan 26, 2023 | 227.89 | 227.89 | 223.47 | 227.68 | 177,361 | -0.26(-0.11%) |
Jan 25, 2023 | 227.34 | 228.32 | 224.58 | 227.94 | 97,698 | -1.97(-0.86%) |
Jan 24, 2023 | 229.50 | 231.60 | 227.96 | 229.91 | 100,023 | -2.24(-0.96%) |
Jan 23, 2023 | 230.25 | 233.95 | 229.31 | 232.15 | 227,185 | +2.51(+1.09%) |
Jan 20, 2023 | 226.53 | 229.76 | 225.45 | 229.64 | 149,269 | +3.93(+1.74%) |
Jan 19, 2023 | 226.40 | 227.35 | 224.51 | 225.71 | 94,105 | -2.49(-1.09%) |
Jan 18, 2023 | 231.10 | 234.34 | 228.19 | 228.20 | 179,740 | -2.32(-1.01%) |
Jan 17, 2023 | 230.87 | 232.02 | 230.08 | 230.52 | 66,570 | -0.58(-0.25%) |
Jan 13, 2023 | 229.51 | 231.40 | 228.67 | 231.10 | 243,230 | -0.89(-0.38%) |
Jan 12, 2023 | 229.77 | 232.55 | 228.74 | 231.99 | 165,100 | +2.61(+1.14%) |
Jan 11, 2023 | 227.00 | 229.45 | 227.00 | 229.38 | 98,808 | +2.90(+1.28%) |
Jan 10, 2023 | 225.08 | 226.48 | 223.30 | 226.48 | 56,737 | +1.06(+0.47%) |
Jan 09, 2023 | 223.38 | 228.41 | 223.38 | 225.42 | 230,473 | +2.57(+1.15%) |
Jan 06, 2023 | 216.34 | 223.32 | 216.34 | 222.85 | 329,988 | +7.82(+3.64%) |
Jan 05, 2023 | 216.35 | 216.46 | 214.58 | 215.03 | 64,629 | -2.89(-1.33%) |
Jan 04, 2023 | 214.50 | 218.59 | 214.50 | 217.92 | 100,790 | +3.94(+1.84%) |
Jan 03, 2023 | 214.95 | 215.32 | 211.70 | 213.98 | 76,882 | +0.43(+0.20%) |
Dec 30, 2022 | 213.67 | 214.53 | 211.47 | 213.55 | 79,062 | -1.75(-0.81%) |
Dec 29, 2022 | 212.99 | 216.22 | 212.82 | 215.30 | 85,652 | +3.29(+1.55%) |
Dec 28, 2022 | 216.22 | 216.48 | 211.81 | 212.01 | 181,722 | -3.83(-1.77%) |
Dec 27, 2022 | 215.56 | 217.10 | 214.65 | 215.84 | 75,757 | -0.86(-0.40%) |
Dec 23, 2022 | 215.25 | 216.81 | 214.56 | 216.70 | 42,607 | +1.73(+0.80%) |
Dec 22, 2022 | 214.78 | 215.25 | 211.48 | 214.97 | 82,601 | -1.94(-0.89%) |
Dec 21, 2022 | 215.99 | 217.70 | 215.01 | 216.91 | 172,800 | +3.58(+1.68%) |
Dec 20, 2022 | 215.56 | 215.72 | 213.03 | 213.33 | 113,430 | -2.81(-1.30%) |
Dec 19, 2022 | 218.95 | 219.84 | 214.87 | 216.14 | 131,647 | -2.90(-1.32%) |
Dec 16, 2022 | 219.18 | 220.31 | 217.61 | 219.04 | 188,919 | -2.32(-1.05%) |
Dec 15, 2022 | 224.83 | 224.83 | 220.19 | 221.36 | 119,953 | -5.83(-2.57%) |
Dec 14, 2022 | 227.14 | 229.89 | 225.90 | 227.19 | 82,620 | +0.73(+0.32%) |
Dec 13, 2022 | 232.27 | 233.46 | 224.65 | 226.46 | 204,882 | -1.24(-0.54%) |
Dec 12, 2022 | 222.10 | 227.95 | 221.29 | 227.70 | 268,410 | +6.16(+2.78%) |
Dec 09, 2022 | 221.03 | 222.77 | 221.03 | 221.54 | 259,656 | -0.75(-0.34%) |
Dec 08, 2022 | 221.49 | 224.28 | 221.30 | 222.29 | 63,000 | +1.30(+0.59%) |
Dec 07, 2022 | 222.11 | 223.69 | 220.70 | 220.99 | 162,286 | -2.12(-0.95%) |
Dec 06, 2022 | 225.11 | 225.65 | 220.90 | 223.11 | 160,744 | -2.61(-1.16%) |
Dec 05, 2022 | 229.50 | 229.59 | 225.21 | 225.72 | 83,857 | -5.79(-2.50%) |
Dec 02, 2022 | 229.10 | 232.68 | 228.63 | 231.51 | 463,797 | -0.90(-0.39%) |
Dec 01, 2022 | 234.74 | 234.74 | 230.98 | 232.41 | 286,670 | -1.02(-0.44%) |
Nov 30, 2022 | 227.99 | 233.43 | 226.11 | 233.43 | 320,436 | +5.65(+2.48%) |
Nov 29, 2022 | 225.73 | 228.06 | 225.20 | 227.78 | 177,510 | +4.00(+1.79%) |
Nov 28, 2022 | 226.51 | 227.34 | 223.29 | 223.78 | 213,585 | -4.68(-2.05%) |
Nov 25, 2022 | 228.08 | 229.43 | 228.08 | 228.46 | 81,673 | +0.58(+0.25%) |
Nov 23, 2022 | 227.25 | 228.47 | 226.41 | 227.88 | 285,626 | +1.28(+0.56%) |
Nov 22, 2022 | 226.55 | 228.21 | 225.63 | 226.60 | 271,025 | +0.82(+0.36%) |
Nov 21, 2022 | 224.36 | 226.04 | 224.24 | 225.78 | 207,403 | +0.40(+0.18%) |
Nov 18, 2022 | 225.22 | 226.41 | 223.41 | 225.38 | 195,894 | +2.06(+0.92%) |
Nov 17, 2022 | 222.06 | 223.40 | 219.41 | 223.32 | 167,464 | -2.24(-0.99%) |
Nov 16, 2022 | 228.68 | 228.79 | 224.74 | 225.56 | 242,054 | -4.79(-2.08%) |
Nov 15, 2022 | 232.47 | 232.77 | 227.51 | 230.35 | 106,361 | +1.54(+0.67%) |
Nov 14, 2022 | 228.21 | 232.76 | 228.21 | 228.81 | 135,398 | -0.58(-0.25%) |
Nov 11, 2022 | 226.64 | 230.61 | 225.92 | 229.39 | 293,089 | +5.09(+2.27%) |
Nov 10, 2022 | 219.30 | 224.56 | 219.30 | 224.30 | 268,400 | +12.57(+5.94%) |
Nov 09, 2022 | 214.08 | 216.00 | 211.44 | 211.73 | 177,976 | -4.01(-1.86%) |
Nov 08, 2022 | 214.86 | 217.07 | 213.22 | 215.74 | 298,232 | +1.63(+0.76%) |
Nov 07, 2022 | 212.07 | 214.54 | 211.60 | 214.11 | 71,789 | +2.72(+1.29%) |
Nov 04, 2022 | 209.45 | 211.85 | 208.33 | 211.39 | 115,937 | +3.57(+1.72%) |
Nov 03, 2022 | 204.56 | 209.94 | 203.30 | 207.82 | 240,683 | +0.50(+0.24%) |
Nov 02, 2022 | 212.33 | 207.24 | 207.32 | 312,770 | -6.19(-2.90%) |