Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 216.33 | 220.41 | 214.44 | 220.20 | 718,638 | +4.81(+2.23%) |
Jan 30, 2023 | 214.27 | 215.96 | 210.68 | 215.39 | 1,212,952 | -0.88(-0.41%) |
Jan 27, 2023 | 214.29 | 217.84 | 213.72 | 216.27 | 917,358 | +1.05(+0.49%) |
Jan 26, 2023 | 215.47 | 216.62 | 212.77 | 215.22 | 842,322 | +1.86(+0.87%) |
Jan 25, 2023 | 216.53 | 216.87 | 208.02 | 213.36 | 1,247,823 | -6.62(-3.01%) |
Jan 24, 2023 | 217.52 | 223.42 | 216.88 | 219.98 | 632,779 | -0.16(-0.07%) |
Jan 23, 2023 | 220.53 | 223.22 | 219.45 | 220.14 | 1,268,364 | -0.54(-0.25%) |
Jan 20, 2023 | 214.95 | 221.36 | 214.95 | 220.68 | 969,704 | +5.19(+2.41%) |
Jan 19, 2023 | 213.00 | 216.03 | 212.57 | 215.49 | 1,446,853 | -0.17(-0.08%) |
Jan 18, 2023 | 216.31 | 219.24 | 215.32 | 215.66 | 749,232 | +1.53(+0.71%) |
Jan 17, 2023 | 215.78 | 216.89 | 212.66 | 214.13 | 770,336 | -0.91(-0.42%) |
Jan 13, 2023 | 211.74 | 216.22 | 211.23 | 215.04 | 815,599 | +0.79(+0.37%) |
Jan 12, 2023 | 213.06 | 214.40 | 209.20 | 214.25 | 792,451 | +2.66(+1.26%) |
Jan 11, 2023 | 204.90 | 211.67 | 203.49 | 211.59 | 782,158 | +8.44(+4.16%) |
Jan 10, 2023 | 201.28 | 204.36 | 201.01 | 203.15 | 781,207 | +0.36(+0.18%) |
Jan 09, 2023 | 203.97 | 206.51 | 202.48 | 202.79 | 907,131 | +0.02(+0.01%) |
Jan 06, 2023 | 196.96 | 203.20 | 193.85 | 202.78 | 592,010 | +6.46(+3.29%) |
Jan 05, 2023 | 198.94 | 200.02 | 195.87 | 196.31 | 452,658 | -6.45(-3.18%) |
Jan 04, 2023 | 200.54 | 204.32 | 198.55 | 202.76 | 537,365 | +6.24(+3.18%) |
Jan 03, 2023 | 196.50 | 200.50 | 194.06 | 196.52 | 709,978 | +3.91(+2.03%) |
Dec 30, 2022 | 192.50 | 193.75 | 190.58 | 192.61 | 371,858 | -2.41(-1.24%) |
Dec 29, 2022 | 190.48 | 196.44 | 189.14 | 195.02 | 308,727 | +6.53(+3.46%) |
Dec 28, 2022 | 192.79 | 194.31 | 188.39 | 188.49 | 345,581 | -4.10(-2.13%) |
Dec 27, 2022 | 193.21 | 194.56 | 191.84 | 192.59 | 321,719 | -1.38(-0.71%) |
Dec 23, 2022 | 192.38 | 194.62 | 191.05 | 193.97 | 296,163 | +1.50(+0.78%) |
Dec 22, 2022 | 192.43 | 192.56 | 188.72 | 192.47 | 399,487 | -2.77(-1.42%) |
Dec 21, 2022 | 191.75 | 195.44 | 189.73 | 195.24 | 694,722 | +6.76(+3.59%) |
Dec 20, 2022 | 187.60 | 189.43 | 185.42 | 188.49 | 581,944 | -0.96(-0.51%) |
Dec 19, 2022 | 189.74 | 192.21 | 188.49 | 189.45 | 601,355 | -0.72(-0.38%) |
Dec 16, 2022 | 194.33 | 194.88 | 189.64 | 190.17 | 1,673,772 | -5.86(-2.99%) |
Dec 15, 2022 | 197.22 | 197.95 | 192.85 | 196.03 | 719,746 | -5.09(-2.53%) |
Dec 14, 2022 | 204.48 | 209.21 | 200.63 | 201.12 | 963,095 | -3.97(-1.94%) |
Dec 13, 2022 | 208.28 | 210.69 | 201.08 | 205.09 | 1,148,033 | +8.22(+4.18%) |
Dec 12, 2022 | 196.92 | 198.62 | 195.89 | 196.87 | 886,945 | +1.20(+0.61%) |
Dec 09, 2022 | 194.63 | 197.72 | 193.82 | 195.67 | 509,235 | -0.62(-0.32%) |
Dec 08, 2022 | 192.25 | 199.54 | 189.78 | 196.29 | 871,473 | +4.20(+2.19%) |
Dec 07, 2022 | 191.39 | 193.17 | 190.31 | 192.09 | 628,507 | -0.22(-0.11%) |
Dec 06, 2022 | 192.25 | 192.99 | 190.00 | 192.31 | 836,332 | +0.38(+0.20%) |
Dec 05, 2022 | 196.72 | 198.03 | 191.18 | 191.93 | 850,525 | -7.63(-3.82%) |
Dec 02, 2022 | 196.01 | 200.99 | 194.19 | 199.56 | 698,061 | -0.86(-0.43%) |
Dec 01, 2022 | 198.20 | 200.95 | 195.62 | 200.43 | 990,615 | +4.84(+2.47%) |
Nov 30, 2022 | 186.25 | 195.89 | 183.99 | 195.59 | 1,003,763 | +8.37(+4.47%) |
Nov 29, 2022 | 187.97 | 189.09 | 186.34 | 187.22 | 597,985 | -1.85(-0.98%) |
Nov 28, 2022 | 196.45 | 197.06 | 188.88 | 189.07 | 753,437 | -9.55(-4.81%) |
Nov 25, 2022 | 195.95 | 199.18 | 195.32 | 198.62 | 464,353 | +2.48(+1.26%) |
Nov 23, 2022 | 192.72 | 196.84 | 192.72 | 196.15 | 572,097 | +3.94(+2.05%) |
Nov 22, 2022 | 194.88 | 195.44 | 192.13 | 192.20 | 741,981 | -2.23(-1.15%) |
Nov 21, 2022 | 196.16 | 197.71 | 190.91 | 194.43 | 1,460,651 | -3.55(-1.79%) |
Nov 18, 2022 | 200.64 | 200.77 | 196.43 | 197.98 | 1,499,370 | +1.16(+0.59%) |
Nov 17, 2022 | 197.65 | 198.45 | 192.19 | 196.82 | 2,167,650 | -4.10(-2.04%) |
Nov 16, 2022 | 203.70 | 206.58 | 198.80 | 200.93 | 1,769,589 | -3.90(-1.90%) |
Nov 15, 2022 | 200.45 | 205.83 | 198.26 | 204.82 | 2,092,157 | +9.09(+4.64%) |
Nov 14, 2022 | 190.72 | 200.49 | 189.97 | 195.74 | 1,570,149 | +3.88(+2.02%) |
Nov 11, 2022 | 184.76 | 193.31 | 184.15 | 191.86 | 1,786,780 | +6.11(+3.29%) |
Nov 10, 2022 | 171.38 | 185.89 | 171.38 | 185.75 | 1,716,455 | +22.44(+13.74%) |
Nov 09, 2022 | 165.04 | 166.05 | 162.47 | 163.31 | 814,220 | -2.70(-1.63%) |
Nov 08, 2022 | 165.63 | 167.83 | 163.20 | 166.01 | 667,332 | +2.08(+1.27%) |
Nov 07, 2022 | 162.67 | 164.81 | 161.05 | 163.93 | 882,619 | +2.63(+1.63%) |
Nov 04, 2022 | 160.52 | 161.39 | 157.81 | 161.30 | 1,143,667 | +3.30(+2.09%) |
Nov 03, 2022 | 157.91 | 159.11 | 155.68 | 158.00 | 1,158,398 | -2.09(-1.30%) |
Nov 02, 2022 | 166.31 | 166.31 | 159.70 | 160.08 | 1,136,283 | -7.05(-4.22%) |