Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 01, 2023 | 217.61 | 220.97 | 212.29 | 213.44 | 3,968,411 | -14.05(-6.18%) |
Jan 31, 2023 | 226.78 | 227.55 | 224.51 | 227.49 | 2,385,543 | +1.42(+0.63%) |
Jan 30, 2023 | 227.33 | 228.21 | 224.87 | 226.07 | 1,711,446 | -1.26(-0.55%) |
Jan 27, 2023 | 230.86 | 231.37 | 227.02 | 227.33 | 1,493,636 | -3.78(-1.64%) |
Jan 26, 2023 | 229.77 | 231.21 | 228.68 | 231.11 | 1,054,404 | +1.34(+0.58%) |
Jan 25, 2023 | 227.49 | 230.82 | 227.00 | 229.77 | 1,640,184 | +1.42(+0.62%) |
Jan 24, 2023 | 223.99 | 229.55 | 202.67 | 228.35 | 1,532,837 | +4.76(+2.13%) |
Jan 23, 2023 | 220.74 | 223.81 | 220.35 | 223.59 | 1,754,717 | +3.16(+1.43%) |
Jan 20, 2023 | 219.86 | 220.65 | 217.55 | 220.43 | 1,464,747 | +1.18(+0.54%) |
Jan 19, 2023 | 220.78 | 221.21 | 217.70 | 219.25 | 1,530,231 | -1.32(-0.60%) |
Jan 18, 2023 | 224.24 | 224.94 | 220.54 | 220.57 | 1,438,963 | -4.06(-1.81%) |
Jan 17, 2023 | 227.77 | 227.77 | 223.89 | 224.63 | 2,366,949 | -2.56(-1.13%) |
Jan 13, 2023 | 224.48 | 227.87 | 223.58 | 227.19 | 1,081,203 | +1.59(+0.70%) |
Jan 12, 2023 | 224.53 | 226.85 | 223.00 | 225.60 | 1,026,221 | +0.99(+0.44%) |
Jan 11, 2023 | 224.82 | 225.71 | 223.59 | 224.61 | 1,480,583 | -0.16(-0.07%) |
Jan 10, 2023 | 223.91 | 225.48 | 223.07 | 224.77 | 1,188,370 | +1.26(+0.56%) |
Jan 09, 2023 | 226.60 | 227.86 | 223.36 | 223.51 | 1,778,028 | -5.35(-2.34%) |
Jan 06, 2023 | 225.03 | 230.27 | 224.30 | 228.86 | 1,815,434 | +5.30(+2.37%) |
Jan 05, 2023 | 224.25 | 225.80 | 221.22 | 223.56 | 1,542,480 | -0.84(-0.37%) |
Jan 04, 2023 | 221.91 | 225.26 | 221.35 | 224.40 | 1,856,846 | +3.63(+1.64%) |
Jan 03, 2023 | 220.00 | 221.24 | 217.59 | 220.77 | 1,804,439 | +0.17(+0.08%) |
Dec 30, 2022 | 221.18 | 221.98 | 218.89 | 220.60 | 1,227,316 | -1.48(-0.67%) |
Dec 29, 2022 | 220.77 | 223.05 | 219.70 | 222.08 | 1,268,520 | +2.26(+1.03%) |
Dec 28, 2022 | 221.28 | 222.33 | 219.78 | 219.82 | 1,370,559 | -1.08(-0.49%) |
Dec 27, 2022 | 219.80 | 221.77 | 219.43 | 220.90 | 1,468,674 | +1.25(+0.57%) |
Dec 23, 2022 | 217.70 | 219.71 | 217.07 | 219.65 | 847,974 | +2.26(+1.04%) |
Dec 22, 2022 | 216.73 | 219.32 | 215.00 | 217.39 | 1,199,030 | -1.37(-0.63%) |
Dec 21, 2022 | 216.12 | 218.82 | 215.30 | 218.76 | 1,275,511 | +4.06(+1.89%) |
Dec 20, 2022 | 213.21 | 216.24 | 212.19 | 214.70 | 1,333,381 | +2.74(+1.29%) |
Dec 19, 2022 | 211.75 | 214.90 | 210.85 | 211.96 | 1,156,708 | +0.28(+0.13%) |
Dec 16, 2022 | 211.34 | 213.25 | 209.03 | 211.68 | 3,937,119 | -1.09(-0.51%) |
Dec 15, 2022 | 213.92 | 214.94 | 211.33 | 212.77 | 3,117,336 | -3.22(-1.49%) |
Dec 14, 2022 | 216.54 | 220.25 | 214.46 | 215.99 | 1,662,860 | -0.22(-0.10%) |
Dec 13, 2022 | 219.16 | 219.18 | 214.28 | 216.21 | 2,071,437 | -0.49(-0.23%) |
Dec 12, 2022 | 216.37 | 217.31 | 214.79 | 216.70 | 1,332,157 | +0.20(+0.09%) |
Dec 09, 2022 | 218.40 | 218.88 | 216.39 | 216.50 | 1,362,130 | -1.84(-0.84%) |
Dec 08, 2022 | 217.49 | 218.53 | 216.78 | 218.34 | 1,657,939 | +1.57(+0.73%) |
Dec 07, 2022 | 215.97 | 219.28 | 215.37 | 216.77 | 1,769,163 | -0.03(-0.01%) |
Dec 06, 2022 | 214.85 | 217.41 | 214.19 | 216.80 | 1,502,461 | +2.19(+1.02%) |
Dec 05, 2022 | 216.72 | 218.24 | 213.43 | 214.60 | 2,223,245 | -3.72(-1.70%) |
Dec 02, 2022 | 216.36 | 218.57 | 215.56 | 218.32 | 1,113,933 | +0.84(+0.38%) |