Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 216.35 | 220.42 | 214.46 | 220.22 | 718,575 | +4.81(+2.23%) |
Jan 30, 2023 | 214.29 | 215.97 | 210.70 | 215.41 | 1,212,846 | -0.88(-0.41%) |
Jan 27, 2023 | 214.31 | 217.86 | 213.74 | 216.29 | 917,278 | +1.05(+0.49%) |
Jan 26, 2023 | 215.49 | 216.64 | 212.79 | 215.24 | 842,248 | +1.86(+0.87%) |
Jan 25, 2023 | 216.55 | 216.89 | 208.03 | 213.38 | 1,247,714 | -6.62(-3.01%) |
Jan 24, 2023 | 217.54 | 223.44 | 216.90 | 220.00 | 632,724 | -0.16(-0.07%) |
Jan 23, 2023 | 220.55 | 223.24 | 219.47 | 220.16 | 1,268,254 | -0.54(-0.25%) |
Jan 20, 2023 | 214.97 | 221.38 | 214.97 | 220.70 | 969,620 | +5.19(+2.41%) |
Jan 19, 2023 | 213.02 | 216.05 | 212.58 | 215.51 | 1,446,726 | -0.17(-0.08%) |
Jan 18, 2023 | 216.33 | 219.25 | 215.34 | 215.68 | 749,167 | +1.53(+0.71%) |
Jan 17, 2023 | 215.80 | 216.91 | 212.67 | 214.15 | 770,268 | -0.91(-0.42%) |
Jan 13, 2023 | 211.76 | 216.24 | 211.25 | 215.06 | 815,528 | +0.79(+0.37%) |
Jan 12, 2023 | 213.08 | 214.42 | 209.22 | 214.27 | 792,382 | +2.66(+1.26%) |
Jan 11, 2023 | 204.91 | 211.69 | 203.51 | 211.61 | 782,090 | +8.44(+4.16%) |
Jan 10, 2023 | 201.30 | 204.38 | 201.02 | 203.17 | 781,138 | +0.36(+0.18%) |
Jan 09, 2023 | 203.99 | 206.53 | 202.50 | 202.81 | 907,052 | +0.02(+0.01%) |
Jan 06, 2023 | 196.97 | 203.22 | 193.86 | 202.79 | 591,958 | +6.46(+3.29%) |
Jan 05, 2023 | 198.96 | 200.04 | 195.88 | 196.33 | 452,619 | -6.45(-3.18%) |
Jan 04, 2023 | 200.56 | 204.34 | 198.57 | 202.78 | 537,318 | +6.24(+3.18%) |
Jan 03, 2023 | 196.52 | 200.51 | 194.08 | 196.54 | 709,916 | +3.91(+2.03%) |
Dec 30, 2022 | 192.51 | 193.76 | 190.59 | 192.62 | 371,825 | -2.41(-1.24%) |
Dec 29, 2022 | 190.49 | 196.46 | 189.16 | 195.03 | 308,700 | +6.53(+3.47%) |
Dec 28, 2022 | 192.80 | 194.32 | 188.40 | 188.50 | 345,550 | -4.10(-2.13%) |
Dec 27, 2022 | 193.23 | 194.58 | 191.86 | 192.60 | 321,691 | -1.38(-0.71%) |
Dec 23, 2022 | 192.40 | 194.64 | 191.07 | 193.98 | 296,137 | +1.50(+0.78%) |
Dec 22, 2022 | 192.45 | 192.57 | 188.74 | 192.49 | 399,452 | -2.78(-1.42%) |
Dec 21, 2022 | 191.77 | 195.46 | 189.75 | 195.26 | 694,661 | +6.76(+3.59%) |
Dec 20, 2022 | 187.62 | 189.44 | 185.44 | 188.50 | 581,893 | -0.96(-0.51%) |
Dec 19, 2022 | 189.76 | 192.23 | 188.50 | 189.46 | 601,302 | -0.72(-0.38%) |
Dec 16, 2022 | 194.35 | 194.89 | 189.66 | 190.19 | 1,673,626 | -5.86(-2.99%) |
Dec 15, 2022 | 197.23 | 197.97 | 192.87 | 196.04 | 719,683 | -5.09(-2.53%) |
Dec 14, 2022 | 204.50 | 209.23 | 200.65 | 201.14 | 963,011 | -3.97(-1.94%) |
Dec 13, 2022 | 208.30 | 210.71 | 201.10 | 205.11 | 1,147,933 | +8.23(+4.18%) |
Dec 12, 2022 | 196.94 | 198.64 | 195.91 | 196.89 | 886,868 | +1.20(+0.61%) |
Dec 09, 2022 | 194.65 | 197.74 | 193.83 | 195.69 | 509,191 | -0.62(-0.32%) |
Dec 08, 2022 | 192.27 | 199.56 | 189.80 | 196.31 | 871,396 | +4.20(+2.19%) |
Dec 07, 2022 | 191.41 | 193.18 | 190.33 | 192.11 | 628,452 | -0.22(-0.11%) |
Dec 06, 2022 | 192.27 | 193.01 | 190.02 | 192.33 | 836,259 | +0.38(+0.20%) |
Dec 05, 2022 | 196.74 | 198.04 | 191.20 | 191.95 | 850,450 | -7.63(-3.82%) |
Dec 02, 2022 | 196.02 | 201.01 | 194.21 | 199.58 | 698,000 | -0.86(-0.43%) |
Dec 01, 2022 | 198.21 | 200.97 | 195.64 | 200.44 | 990,528 | +4.84(+2.47%) |
Nov 30, 2022 | 186.27 | 195.91 | 184.00 | 195.61 | 1,003,675 | +8.37(+4.47%) |
Nov 29, 2022 | 187.99 | 189.11 | 186.35 | 187.23 | 597,932 | -1.85(-0.98%) |
Nov 28, 2022 | 196.47 | 197.08 | 188.90 | 189.09 | 753,371 | -9.55(-4.81%) |
Nov 25, 2022 | 195.96 | 199.19 | 195.34 | 198.64 | 464,312 | +2.48(+1.26%) |
Nov 23, 2022 | 192.73 | 196.86 | 192.73 | 196.16 | 572,047 | +3.94(+2.05%) |
Nov 22, 2022 | 194.89 | 195.46 | 192.15 | 192.22 | 741,916 | -2.23(-1.15%) |
Nov 21, 2022 | 196.18 | 197.73 | 190.93 | 194.45 | 1,460,523 | -3.55(-1.79%) |
Nov 18, 2022 | 200.66 | 200.79 | 196.45 | 198.00 | 1,499,239 | +1.16(+0.59%) |
Nov 17, 2022 | 197.66 | 198.46 | 192.20 | 196.84 | 2,167,460 | -4.10(-2.04%) |
Nov 16, 2022 | 203.72 | 206.59 | 198.82 | 200.95 | 1,769,434 | -3.90(-1.90%) |
Nov 15, 2022 | 200.47 | 205.85 | 198.28 | 204.84 | 2,091,975 | +9.09(+4.64%) |
Nov 14, 2022 | 190.74 | 200.51 | 189.99 | 195.75 | 1,570,012 | +3.88(+2.02%) |
Nov 11, 2022 | 184.77 | 193.32 | 184.16 | 191.88 | 1,786,623 | +6.11(+3.29%) |
Nov 10, 2022 | 171.39 | 185.90 | 171.39 | 185.76 | 1,716,305 | +22.44(+13.74%) |
Nov 09, 2022 | 165.05 | 166.06 | 162.49 | 163.32 | 814,149 | -2.70(-1.63%) |
Nov 08, 2022 | 165.65 | 167.84 | 163.21 | 166.02 | 667,273 | +2.08(+1.27%) |
Nov 07, 2022 | 162.69 | 164.82 | 161.07 | 163.94 | 882,542 | +2.63(+1.63%) |
Nov 04, 2022 | 160.53 | 161.40 | 157.82 | 161.31 | 1,143,567 | +3.30(+2.09%) |
Nov 03, 2022 | 157.92 | 159.13 | 155.69 | 158.01 | 1,158,297 | -2.09(-1.30%) |
Nov 02, 2022 | 166.33 | 166.33 | 159.71 | 160.10 | 1,136,184 | -7.05(-4.22%) |