Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 215.76 | 221.71 | 215.23 | 221.55 | 341,720 | +5.06(+2.34%) |
Jan 30, 2023 | 220.31 | 222.65 | 216.18 | 216.48 | 322,285 | -4.32(-1.96%) |
Jan 27, 2023 | 222.23 | 225.73 | 218.53 | 220.81 | 334,195 | -1.13(-0.51%) |
Jan 26, 2023 | 216.49 | 222.72 | 214.75 | 221.94 | 349,713 | +6.82(+3.17%) |
Jan 25, 2023 | 210.51 | 215.77 | 209.13 | 215.12 | 349,698 | +4.93(+2.35%) |
Jan 24, 2023 | 211.66 | 212.79 | 208.80 | 210.19 | 359,595 | -0.51(-0.24%) |
Jan 23, 2023 | 209.76 | 212.14 | 209.39 | 210.69 | 303,391 | +0.62(+0.30%) |
Jan 20, 2023 | 207.31 | 210.12 | 203.24 | 210.07 | 289,401 | +3.69(+1.79%) |
Jan 19, 2023 | 204.88 | 207.05 | 202.64 | 206.38 | 441,289 | +1.16(+0.56%) |
Jan 18, 2023 | 209.94 | 211.93 | 205.09 | 205.22 | 328,538 | -3.24(-1.56%) |
Jan 17, 2023 | 211.59 | 213.06 | 207.81 | 208.46 | 458,948 | -2.71(-1.28%) |
Jan 13, 2023 | 207.56 | 211.64 | 205.96 | 211.17 | 331,961 | +3.53(+1.70%) |
Jan 12, 2023 | 207.45 | 208.14 | 204.87 | 207.65 | 295,055 | +2.55(+1.24%) |
Jan 11, 2023 | 205.20 | 206.05 | 202.32 | 205.09 | 313,356 | +0.83(+0.41%) |
Jan 10, 2023 | 201.48 | 204.49 | 198.86 | 204.27 | 278,044 | +3.91(+1.95%) |
Jan 09, 2023 | 204.01 | 204.89 | 199.23 | 200.35 | 318,203 | -2.39(-1.18%) |
Jan 06, 2023 | 204.36 | 207.59 | 202.36 | 202.74 | 398,987 | +1.13(+0.56%) |
Jan 05, 2023 | 199.78 | 201.81 | 197.66 | 201.61 | 329,271 | +1.74(+0.87%) |
Jan 04, 2023 | 195.05 | 200.79 | 194.98 | 199.86 | 355,309 | +3.70(+1.89%) |
Jan 03, 2023 | 198.00 | 198.89 | 194.33 | 196.16 | 296,027 | -1.02(-0.52%) |
Dec 30, 2022 | 196.61 | 197.43 | 195.64 | 197.19 | 191,708 | -0.40(-0.20%) |
Dec 29, 2022 | 197.43 | 198.20 | 196.04 | 197.58 | 170,983 | +1.21(+0.62%) |
Dec 28, 2022 | 201.43 | 201.51 | 196.16 | 196.38 | 176,949 | -4.21(-2.10%) |
Dec 27, 2022 | 200.37 | 201.94 | 198.81 | 200.58 | 110,633 | +1.44(+0.72%) |
Dec 23, 2022 | 198.58 | 199.92 | 197.44 | 199.14 | 214,449 | +1.54(+0.78%) |
Dec 22, 2022 | 200.65 | 200.65 | 193.99 | 197.60 | 233,454 | -2.26(-1.13%) |
Dec 21, 2022 | 200.67 | 202.06 | 198.65 | 199.86 | 349,573 | +2.43(+1.23%) |
Dec 20, 2022 | 196.64 | 200.76 | 195.98 | 197.44 | 419,215 | +2.44(+1.25%) |
Dec 19, 2022 | 196.78 | 198.69 | 194.06 | 195.00 | 445,288 | -0.95(-0.48%) |
Dec 16, 2022 | 192.85 | 197.82 | 192.26 | 195.95 | 1,871,227 | +0.98(+0.50%) |
Dec 15, 2022 | 196.36 | 196.36 | 191.02 | 194.96 | 473,905 | -3.77(-1.90%) |
Dec 14, 2022 | 201.18 | 202.03 | 196.21 | 198.73 | 406,466 | -0.63(-0.32%) |
Dec 13, 2022 | 203.04 | 203.56 | 198.22 | 199.37 | 528,848 | -0.03(-0.01%) |
Dec 12, 2022 | 198.53 | 199.74 | 195.25 | 199.40 | 313,815 | +1.62(+0.82%) |
Dec 09, 2022 | 202.79 | 203.64 | 197.44 | 197.78 | 345,252 | -5.84(-2.87%) |
Dec 08, 2022 | 206.50 | 206.65 | 202.77 | 203.62 | 227,710 | +0.31(+0.15%) |
Dec 07, 2022 | 202.30 | 204.72 | 201.70 | 203.31 | 353,540 | +0.23(+0.12%) |
Dec 06, 2022 | 204.09 | 205.79 | 201.49 | 203.08 | 397,993 | -0.23(-0.12%) |
Dec 05, 2022 | 205.74 | 206.18 | 201.85 | 203.31 | 285,573 | -4.35(-2.10%) |
Dec 02, 2022 | 205.22 | 211.13 | 204.82 | 207.67 | 533,918 | +1.39(+0.68%) |
Dec 01, 2022 | 206.50 | 207.49 | 203.98 | 206.27 | 270,768 | +0.47(+0.23%) |
Nov 30, 2022 | 204.22 | 205.81 | 199.99 | 205.81 | 413,699 | +2.00(+0.98%) |
Nov 29, 2022 | 203.84 | 207.54 | 203.32 | 203.81 | 245,681 | +1.32(+0.65%) |
Nov 28, 2022 | 204.11 | 206.73 | 202.46 | 202.48 | 267,608 | -3.77(-1.83%) |
Nov 25, 2022 | 206.69 | 208.18 | 205.10 | 206.25 | 96,932 | +0.16(+0.08%) |
Nov 23, 2022 | 207.08 | 209.52 | 206.08 | 206.09 | 270,899 | -1.31(-0.63%) |
Nov 22, 2022 | 205.32 | 207.83 | 204.42 | 207.39 | 419,751 | +4.46(+2.20%) |
Nov 21, 2022 | 199.61 | 204.17 | 198.71 | 202.93 | 356,398 | +2.33(+1.16%) |
Nov 18, 2022 | 201.34 | 201.62 | 197.10 | 200.60 | 348,165 | +0.62(+0.31%) |
Nov 17, 2022 | 194.38 | 200.15 | 193.46 | 199.98 | 374,170 | +3.40(+1.73%) |
Nov 16, 2022 | 195.22 | 198.10 | 194.98 | 196.58 | 255,483 | -0.45(-0.23%) |
Nov 15, 2022 | 197.02 | 198.44 | 194.43 | 197.02 | 442,577 | +1.81(+0.93%) |
Nov 14, 2022 | 187.44 | 198.19 | 187.00 | 195.21 | 748,720 | +7.01(+3.73%) |
Nov 11, 2022 | 198.82 | 198.82 | 185.68 | 188.20 | 831,529 | -13.00(-6.46%) |
Nov 10, 2022 | 201.03 | 201.89 | 198.12 | 201.20 | 334,971 | +6.25(+3.20%) |
Nov 09, 2022 | 197.94 | 199.79 | 194.01 | 194.96 | 313,593 | -4.61(-2.31%) |
Nov 08, 2022 | 198.67 | 201.30 | 197.01 | 199.56 | 366,319 | +2.28(+1.16%) |
Nov 07, 2022 | 198.16 | 199.08 | 195.55 | 197.28 | 344,539 | +0.78(+0.40%) |
Nov 04, 2022 | 199.37 | 199.91 | 194.48 | 196.50 | 423,659 | +3.01(+1.55%) |
Nov 03, 2022 | 190.61 | 196.26 | 190.12 | 193.49 | 314,126 | +0.56(+0.29%) |
Nov 02, 2022 | 197.77 | 192.76 | 192.93 | 394,107 | -5.95(-2.99%) |