Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 226.89 | 229.64 | 225.68 | 229.41 | 535,050 | +3.13(+1.38%) |
Jan 30, 2023 | 227.38 | 229.46 | 225.54 | 226.28 | 634,393 | -3.19(-1.39%) |
Jan 27, 2023 | 227.35 | 230.85 | 226.59 | 229.47 | 616,442 | +0.95(+0.42%) |
Jan 26, 2023 | 229.10 | 229.88 | 225.08 | 228.52 | 580,370 | +2.02(+0.89%) |
Jan 25, 2023 | 223.43 | 226.66 | 221.91 | 226.50 | 392,370 | +0.72(+0.32%) |
Jan 24, 2023 | 225.00 | 229.17 | 224.87 | 225.78 | 723,668 | -2.97(-1.30%) |
Jan 23, 2023 | 224.17 | 229.28 | 222.90 | 228.75 | 840,129 | +5.14(+2.30%) |
Jan 20, 2023 | 221.97 | 224.34 | 220.15 | 223.61 | 786,335 | +1.32(+0.59%) |
Jan 19, 2023 | 218.79 | 223.10 | 218.16 | 222.29 | 837,379 | +1.74(+0.79%) |
Jan 18, 2023 | 222.45 | 224.82 | 220.42 | 220.55 | 738,004 | -0.99(-0.45%) |
Jan 17, 2023 | 221.33 | 223.41 | 220.55 | 221.54 | 607,060 | -0.60(-0.27%) |
Jan 13, 2023 | 217.67 | 222.29 | 216.98 | 222.14 | 554,023 | +2.64(+1.20%) |
Jan 12, 2023 | 221.41 | 223.53 | 218.23 | 219.50 | 675,869 | -2.03(-0.92%) |
Jan 11, 2023 | 217.50 | 224.11 | 216.84 | 221.53 | 1,071,581 | +6.02(+2.79%) |
Jan 10, 2023 | 208.23 | 217.44 | 207.80 | 215.51 | 934,361 | +7.02(+3.37%) |
Jan 09, 2023 | 208.50 | 210.19 | 206.78 | 208.49 | 840,164 | +3.13(+1.52%) |
Jan 06, 2023 | 208.89 | 209.64 | 201.05 | 205.36 | 875,720 | -1.69(-0.82%) |
Jan 05, 2023 | 204.97 | 209.19 | 201.65 | 207.05 | 1,278,250 | -0.73(-0.35%) |
Jan 04, 2023 | 205.87 | 208.14 | 205.03 | 207.78 | 860,880 | +3.92(+1.92%) |
Jan 03, 2023 | 208.04 | 209.97 | 202.91 | 203.86 | 754,899 | -1.03(-0.50%) |
Dec 30, 2022 | 205.97 | 205.97 | 202.07 | 204.89 | 514,507 | -2.92(-1.41%) |
Dec 29, 2022 | 204.36 | 208.85 | 203.66 | 207.81 | 456,250 | +5.94(+2.94%) |
Dec 28, 2022 | 203.64 | 206.41 | 201.86 | 201.87 | 346,211 | -1.07(-0.53%) |
Dec 27, 2022 | 203.73 | 204.68 | 201.05 | 202.94 | 493,395 | -0.90(-0.44%) |
Dec 23, 2022 | 202.38 | 204.51 | 201.58 | 203.84 | 368,274 | +0.70(+0.34%) |
Dec 22, 2022 | 202.05 | 204.19 | 199.76 | 203.14 | 592,812 | -1.41(-0.69%) |
Dec 21, 2022 | 203.28 | 205.82 | 202.07 | 204.55 | 811,572 | +3.17(+1.57%) |
Dec 20, 2022 | 199.07 | 202.44 | 197.15 | 201.38 | 967,124 | +1.54(+0.77%) |
Dec 19, 2022 | 203.27 | 203.27 | 199.21 | 199.84 | 815,977 | -3.94(-1.93%) |
Dec 16, 2022 | 205.50 | 207.16 | 202.75 | 203.78 | 1,346,121 | -4.63(-2.22%) |
Dec 15, 2022 | 210.56 | 212.40 | 206.99 | 208.41 | 1,087,870 | -5.80(-2.71%) |
Dec 14, 2022 | 215.82 | 218.28 | 212.44 | 214.21 | 1,347,411 | -2.59(-1.19%) |
Dec 13, 2022 | 221.00 | 223.14 | 214.59 | 216.80 | 1,260,809 | +3.66(+1.72%) |
Dec 12, 2022 | 209.63 | 213.47 | 207.97 | 213.14 | 772,103 | +4.61(+2.21%) |
Dec 09, 2022 | 209.69 | 211.85 | 208.19 | 208.53 | 791,528 | -1.88(-0.89%) |
Dec 08, 2022 | 208.14 | 211.26 | 206.38 | 210.41 | 1,124,044 | +2.72(+1.31%) |
Dec 07, 2022 | 208.33 | 211.65 | 205.79 | 207.69 | 1,298,526 | -2.18(-1.04%) |
Dec 06, 2022 | 211.46 | 214.47 | 207.05 | 209.87 | 867,049 | -2.06(-0.97%) |
Dec 05, 2022 | 214.24 | 215.17 | 209.65 | 211.93 | 987,805 | -5.80(-2.66%) |
Dec 02, 2022 | 216.13 | 219.04 | 214.09 | 217.73 | 880,475 | -2.82(-1.28%) |
Dec 01, 2022 | 220.95 | 222.87 | 218.30 | 220.55 | 846,057 | +2.53(+1.16%) |
Nov 30, 2022 | 214.58 | 218.26 | 207.41 | 218.02 | 2,027,490 | +5.52(+2.60%) |
Nov 29, 2022 | 213.86 | 215.69 | 209.71 | 212.50 | 1,682,041 | -1.95(-0.91%) |
Nov 28, 2022 | 220.28 | 222.06 | 213.50 | 214.45 | 901,553 | -5.53(-2.51%) |
Nov 25, 2022 | 218.60 | 220.43 | 217.82 | 219.98 | 253,522 | +2.26(+1.04%) |
Nov 23, 2022 | 216.77 | 219.46 | 215.45 | 217.72 | 318,583 | +1.82(+0.84%) |
Nov 22, 2022 | 217.07 | 217.10 | 212.75 | 215.90 | 1,038,171 | +1.00(+0.47%) |
Nov 21, 2022 | 212.67 | 215.69 | 210.88 | 214.90 | 755,165 | +1.12(+0.52%) |
Nov 18, 2022 | 215.36 | 215.36 | 209.90 | 213.78 | 891,813 | +2.36(+1.12%) |
Nov 17, 2022 | 221.00 | 221.00 | 209.44 | 211.42 | 1,497,533 | -12.60(-5.62%) |
Nov 16, 2022 | 223.72 | 225.44 | 220.51 | 224.02 | 592,636 | -0.29(-0.13%) |
Nov 15, 2022 | 226.79 | 227.99 | 222.24 | 224.31 | 809,398 | +1.95(+0.88%) |
Nov 14, 2022 | 224.95 | 227.38 | 222.30 | 222.36 | 828,329 | -4.17(-1.84%) |
Nov 11, 2022 | 222.50 | 228.98 | 222.45 | 226.53 | 1,011,075 | +3.95(+1.77%) |
Nov 10, 2022 | 214.67 | 222.81 | 213.42 | 222.58 | 799,677 | +18.27(+8.94%) |
Nov 09, 2022 | 206.47 | 208.87 | 203.96 | 204.31 | 577,189 | -3.61(-1.74%) |
Nov 08, 2022 | 208.65 | 211.92 | 206.59 | 207.92 | 636,516 | -0.07(-0.03%) |
Nov 07, 2022 | 205.06 | 208.13 | 203.00 | 207.99 | 738,311 | +3.89(+1.91%) |
Nov 04, 2022 | 205.73 | 206.86 | 200.42 | 204.10 | 1,096,809 | +0.24(+0.12%) |
Nov 03, 2022 | 201.30 | 205.75 | 198.07 | 203.86 | 918,881 | -0.49(-0.24%) |
Nov 02, 2022 | 208.44 | 204.25 | 204.35 | 1,040,309 | -5.04(-2.41%) |