Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 01, 2023 | 207.41 | 208.45 | 203.81 | 206.72 | 5,390,780 | -1.76(-0.84%) |
Jan 31, 2023 | 206.57 | 208.57 | 205.51 | 208.48 | 2,298,771 | +2.70(+1.31%) |
Jan 30, 2023 | 206.53 | 209.39 | 205.61 | 205.78 | 2,545,699 | -2.35(-1.13%) |
Jan 27, 2023 | 207.89 | 209.83 | 207.63 | 208.13 | 2,122,530 | -1.22(-0.58%) |
Jan 26, 2023 | 207.80 | 209.42 | 205.89 | 209.35 | 1,927,344 | +2.68(+1.30%) |
Jan 25, 2023 | 204.54 | 207.15 | 203.76 | 206.67 | 2,174,612 | -0.26(-0.13%) |
Jan 24, 2023 | 203.96 | 207.68 | 202.22 | 206.93 | 3,215,702 | +2.47(+1.21%) |
Jan 23, 2023 | 202.55 | 205.84 | 201.38 | 204.46 | 2,799,714 | +2.43(+1.20%) |
Jan 20, 2023 | 199.57 | 202.66 | 198.81 | 202.03 | 3,977,655 | +1.37(+0.68%) |
Jan 19, 2023 | 204.30 | 204.38 | 200.22 | 200.66 | 4,549,065 | -3.58(-1.75%) |
Jan 18, 2023 | 210.89 | 210.89 | 203.98 | 204.24 | 5,101,185 | -8.00(-3.77%) |
Jan 17, 2023 | 217.02 | 217.02 | 211.93 | 212.24 | 3,281,334 | -4.37(-2.02%) |
Jan 13, 2023 | 214.49 | 216.83 | 212.90 | 216.61 | 1,997,090 | +0.63(+0.29%) |
Jan 12, 2023 | 212.85 | 217.22 | 212.38 | 215.98 | 2,964,235 | +3.68(+1.73%) |
Jan 11, 2023 | 211.98 | 212.91 | 210.01 | 212.30 | 2,919,493 | +0.96(+0.45%) |
Jan 10, 2023 | 209.50 | 211.45 | 209.50 | 211.34 | 1,775,728 | +0.67(+0.32%) |
Jan 09, 2023 | 210.27 | 213.63 | 209.54 | 210.67 | 2,627,442 | +0.40(+0.19%) |
Jan 06, 2023 | 206.47 | 211.06 | 206.47 | 210.27 | 4,056,384 | +5.80(+2.84%) |
Jan 05, 2023 | 208.48 | 208.81 | 204.06 | 204.47 | 4,057,233 | -5.57(-2.65%) |
Jan 04, 2023 | 208.50 | 211.24 | 207.32 | 210.04 | 3,859,801 | -4.26(-1.99%) |
Jan 03, 2023 | 215.15 | 215.15 | 212.22 | 214.30 | 2,219,296 | +0.00(+0.00%) |
Dec 30, 2022 | 213.98 | 214.50 | 211.93 | 214.30 | 1,599,976 | -0.45(-0.21%) |
Dec 29, 2022 | 213.09 | 215.25 | 212.77 | 214.75 | 1,879,882 | +2.56(+1.21%) |
Dec 28, 2022 | 215.93 | 216.51 | 212.01 | 212.19 | 1,607,292 | -2.70(-1.26%) |
Dec 27, 2022 | 213.90 | 215.78 | 213.71 | 214.89 | 1,461,008 | +1.02(+0.48%) |
Dec 23, 2022 | 212.00 | 214.71 | 211.46 | 213.87 | 1,300,658 | +1.56(+0.73%) |
Dec 22, 2022 | 214.34 | 214.61 | 208.99 | 212.31 | 2,221,292 | -2.79(-1.30%) |
Dec 21, 2022 | 212.96 | 215.30 | 212.75 | 215.10 | 2,625,289 | +3.61(+1.71%) |
Dec 20, 2022 | 209.57 | 212.76 | 209.22 | 211.49 | 1,875,938 | +2.08(+0.99%) |
Dec 19, 2022 | 209.26 | 212.33 | 208.37 | 209.41 | 3,089,768 | -0.33(-0.16%) |
Dec 16, 2022 | 207.35 | 210.29 | 206.23 | 209.74 | 7,128,474 | +0.77(+0.37%) |
Dec 15, 2022 | 212.89 | 213.72 | 208.03 | 208.97 | 3,221,395 | -5.75(-2.68%) |
Dec 14, 2022 | 216.22 | 217.87 | 213.05 | 214.72 | 2,545,886 | -0.24(-0.11%) |
Dec 13, 2022 | 219.55 | 219.96 | 213.14 | 214.96 | 3,448,436 | +0.46(+0.21%) |
Dec 12, 2022 | 212.16 | 214.59 | 211.06 | 214.50 | 3,418,438 | +2.87(+1.36%) |
Dec 09, 2022 | 213.35 | 214.49 | 211.40 | 211.63 | 2,260,246 | -1.72(-0.81%) |
Dec 08, 2022 | 213.85 | 214.59 | 212.21 | 213.35 | 2,169,497 | -0.10(-0.05%) |
Dec 07, 2022 | 213.97 | 214.09 | 212.01 | 213.45 | 2,983,522 | +0.26(+0.12%) |
Dec 06, 2022 | 216.27 | 216.74 | 211.36 | 213.19 | 2,518,425 | -2.41(-1.12%) |
Dec 05, 2022 | 217.75 | 218.59 | 215.20 | 215.60 | 3,077,821 | -3.48(-1.59%) |
Dec 02, 2022 | 214.83 | 219.86 | 214.72 | 219.08 | 2,194,258 | +1.69(+0.78%) |