Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2023 | 222.26 | 228.65 | 220.47 | 227.85 | 340,635 | +7.00(+3.17%) |
Jan 25, 2023 | 216.12 | 221.52 | 214.70 | 220.85 | 340,621 | +5.06(+2.34%) |
Jan 24, 2023 | 217.30 | 218.47 | 214.36 | 215.79 | 350,261 | -0.52(-0.24%) |
Jan 23, 2023 | 215.35 | 217.79 | 214.97 | 216.31 | 295,516 | +0.64(+0.30%) |
Jan 20, 2023 | 212.84 | 215.72 | 208.66 | 215.67 | 281,889 | +3.79(+1.79%) |
Jan 19, 2023 | 210.34 | 212.57 | 208.04 | 211.88 | 429,834 | +1.19(+0.56%) |
Jan 18, 2023 | 215.54 | 217.58 | 210.56 | 210.69 | 320,010 | -3.33(-1.56%) |
Jan 17, 2023 | 217.23 | 218.74 | 213.35 | 214.02 | 447,035 | -2.78(-1.28%) |
Jan 13, 2023 | 213.09 | 217.28 | 211.45 | 216.80 | 323,344 | +3.62(+1.70%) |
Jan 12, 2023 | 212.98 | 213.69 | 210.33 | 213.18 | 287,396 | +2.62(+1.24%) |
Jan 11, 2023 | 210.67 | 211.54 | 207.71 | 210.56 | 305,222 | +0.85(+0.41%) |
Jan 10, 2023 | 206.85 | 209.94 | 204.16 | 209.71 | 270,827 | +4.02(+1.95%) |
Jan 09, 2023 | 209.45 | 210.35 | 204.54 | 205.69 | 309,943 | -2.45(-1.18%) |
Jan 06, 2023 | 209.81 | 213.12 | 207.75 | 208.14 | 388,630 | +1.16(+0.56%) |
Jan 05, 2023 | 205.10 | 207.19 | 202.93 | 206.98 | 320,724 | +1.79(+0.87%) |
Jan 04, 2023 | 200.25 | 206.14 | 200.18 | 205.19 | 346,086 | +3.80(+1.89%) |
Jan 03, 2023 | 203.28 | 204.19 | 199.50 | 201.39 | 288,343 | -1.05(-0.52%) |
Dec 30, 2022 | 201.85 | 202.69 | 200.85 | 202.44 | 186,732 | -0.41(-0.20%) |
Dec 29, 2022 | 202.69 | 203.48 | 201.27 | 202.85 | 166,545 | +1.24(+0.62%) |
Dec 28, 2022 | 206.80 | 206.88 | 201.39 | 201.61 | 172,356 | -4.32(-2.10%) |
Dec 27, 2022 | 205.71 | 207.32 | 204.11 | 205.93 | 107,762 | +1.48(+0.72%) |
Dec 23, 2022 | 203.87 | 205.25 | 202.70 | 204.45 | 208,883 | +1.58(+0.78%) |
Dec 22, 2022 | 206.00 | 206.00 | 199.16 | 202.87 | 227,394 | -2.32(-1.13%) |
Dec 21, 2022 | 206.02 | 207.44 | 203.94 | 205.19 | 340,499 | +2.49(+1.23%) |
Dec 20, 2022 | 201.88 | 206.12 | 201.20 | 202.70 | 408,333 | +2.50(+1.25%) |
Dec 19, 2022 | 202.02 | 203.99 | 199.23 | 200.20 | 433,729 | -0.97(-0.48%) |
Dec 16, 2022 | 197.99 | 203.09 | 197.38 | 201.17 | 1,822,653 | +1.01(+0.50%) |
Dec 15, 2022 | 201.59 | 201.59 | 196.11 | 200.16 | 461,604 | -3.87(-1.90%) |
Dec 14, 2022 | 206.54 | 207.41 | 201.44 | 204.03 | 395,915 | -0.65(-0.32%) |
Dec 13, 2022 | 208.45 | 208.99 | 203.50 | 204.68 | 515,120 | -0.03(-0.01%) |
Dec 12, 2022 | 203.82 | 205.06 | 200.45 | 204.71 | 305,669 | +1.66(+0.82%) |
Dec 09, 2022 | 208.19 | 209.07 | 202.70 | 203.05 | 336,290 | -6.00(-2.87%) |
Dec 08, 2022 | 212.00 | 212.16 | 208.17 | 209.05 | 221,799 | +0.32(+0.15%) |
Dec 07, 2022 | 207.69 | 210.18 | 207.08 | 208.73 | 344,363 | +0.24(+0.12%) |
Dec 06, 2022 | 209.53 | 211.27 | 206.86 | 208.49 | 387,662 | -0.24(-0.11%) |
Dec 05, 2022 | 211.22 | 211.67 | 207.24 | 208.73 | 278,160 | -4.47(-2.10%) |
Dec 02, 2022 | 210.69 | 216.76 | 210.28 | 213.20 | 520,059 | +1.43(+0.68%) |
Dec 01, 2022 | 212.00 | 213.02 | 209.42 | 211.77 | 263,740 | +0.48(+0.23%) |
Nov 30, 2022 | 209.66 | 211.29 | 205.31 | 211.29 | 402,960 | +2.05(+0.98%) |
Nov 29, 2022 | 209.27 | 213.07 | 208.74 | 209.24 | 239,304 | +1.36(+0.65%) |
Nov 28, 2022 | 209.55 | 212.24 | 207.86 | 207.88 | 260,662 | -3.87(-1.83%) |
Nov 25, 2022 | 212.20 | 213.73 | 210.57 | 211.75 | 94,416 | +0.17(+0.08%) |
Nov 23, 2022 | 212.60 | 215.10 | 211.57 | 211.58 | 263,867 | -1.34(-0.63%) |
Nov 22, 2022 | 210.79 | 213.37 | 209.87 | 212.92 | 408,855 | +4.58(+2.20%) |
Nov 21, 2022 | 204.93 | 209.61 | 204.01 | 208.34 | 347,147 | +2.39(+1.16%) |
Nov 18, 2022 | 206.71 | 206.99 | 202.35 | 205.95 | 339,128 | +0.64(+0.31%) |
Nov 17, 2022 | 199.56 | 205.49 | 198.62 | 205.31 | 364,458 | +3.50(+1.73%) |
Nov 16, 2022 | 200.42 | 203.38 | 200.17 | 201.81 | 248,851 | -0.46(-0.23%) |
Nov 15, 2022 | 202.27 | 203.73 | 199.62 | 202.27 | 431,088 | +1.86(+0.93%) |
Nov 14, 2022 | 192.44 | 203.47 | 191.98 | 200.41 | 729,284 | +7.20(+3.73%) |
Nov 11, 2022 | 204.12 | 204.12 | 190.62 | 193.21 | 809,944 | -13.35(-6.46%) |
Nov 10, 2022 | 206.38 | 207.27 | 203.40 | 206.56 | 326,276 | +6.41(+3.20%) |
Nov 09, 2022 | 203.22 | 205.11 | 199.18 | 200.15 | 305,452 | -4.73(-2.31%) |
Nov 08, 2022 | 203.97 | 206.66 | 202.27 | 204.88 | 356,810 | +2.34(+1.16%) |
Nov 07, 2022 | 203.44 | 204.39 | 200.76 | 202.54 | 335,595 | +0.81(+0.40%) |
Nov 04, 2022 | 204.68 | 205.24 | 199.66 | 201.74 | 412,661 | +3.09(+1.55%) |
Nov 03, 2022 | 195.69 | 201.49 | 195.18 | 198.65 | 305,971 | +0.58(+0.29%) |
Nov 02, 2022 | 203.04 | 197.90 | 198.07 | 383,877 | -6.11(-2.99%) |