Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 217.39 | 223.39 | 216.86 | 223.22 | 339,155 | +5.10(+2.34%) |
Jan 30, 2023 | 221.97 | 224.34 | 217.81 | 218.12 | 319,866 | -4.36(-1.96%) |
Jan 27, 2023 | 223.91 | 227.44 | 220.18 | 222.47 | 331,687 | -1.14(-0.51%) |
Jan 26, 2023 | 218.13 | 224.40 | 216.37 | 223.61 | 347,088 | +6.87(+3.17%) |
Jan 25, 2023 | 212.10 | 217.40 | 210.71 | 216.74 | 347,074 | +4.97(+2.34%) |
Jan 24, 2023 | 213.26 | 214.40 | 210.37 | 211.78 | 356,896 | -0.51(-0.24%) |
Jan 23, 2023 | 211.35 | 213.74 | 210.97 | 212.29 | 301,114 | +0.63(+0.30%) |
Jan 20, 2023 | 208.88 | 211.70 | 204.78 | 211.66 | 287,229 | +3.72(+1.79%) |
Jan 19, 2023 | 206.43 | 208.62 | 204.17 | 207.94 | 437,977 | +1.17(+0.56%) |
Jan 18, 2023 | 211.53 | 213.53 | 206.65 | 206.77 | 326,072 | -3.27(-1.56%) |
Jan 17, 2023 | 213.19 | 214.67 | 209.38 | 210.04 | 455,504 | -2.73(-1.28%) |
Jan 13, 2023 | 209.13 | 213.24 | 207.52 | 212.77 | 329,469 | +3.55(+1.70%) |
Jan 12, 2023 | 209.02 | 209.72 | 206.42 | 209.22 | 292,840 | +2.57(+1.24%) |
Jan 11, 2023 | 206.75 | 207.61 | 203.85 | 206.65 | 311,004 | +0.83(+0.41%) |
Jan 10, 2023 | 203.00 | 206.04 | 200.36 | 205.81 | 275,957 | +3.94(+1.95%) |
Jan 09, 2023 | 205.56 | 206.44 | 200.74 | 201.87 | 315,814 | -2.40(-1.18%) |
Jan 06, 2023 | 205.91 | 209.16 | 203.89 | 204.27 | 395,992 | +1.14(+0.56%) |
Jan 05, 2023 | 201.29 | 203.34 | 199.16 | 203.13 | 326,800 | +1.76(+0.87%) |
Jan 04, 2023 | 196.53 | 202.31 | 196.46 | 201.38 | 352,642 | +3.73(+1.89%) |
Jan 03, 2023 | 199.50 | 200.39 | 195.80 | 197.65 | 293,805 | -1.03(-0.52%) |
Dec 30, 2022 | 198.10 | 198.92 | 197.12 | 198.68 | 190,269 | -0.40(-0.20%) |
Dec 29, 2022 | 198.92 | 199.70 | 197.53 | 199.08 | 169,700 | +1.22(+0.62%) |
Dec 28, 2022 | 202.96 | 203.03 | 197.65 | 197.86 | 175,621 | -4.24(-2.10%) |
Dec 27, 2022 | 201.88 | 203.47 | 200.31 | 202.10 | 109,803 | +1.45(+0.72%) |
Dec 23, 2022 | 200.08 | 201.43 | 198.93 | 200.65 | 212,840 | +1.55(+0.78%) |
Dec 22, 2022 | 202.17 | 202.17 | 195.46 | 199.10 | 231,702 | -2.28(-1.13%) |
Dec 21, 2022 | 202.19 | 203.58 | 200.15 | 201.38 | 346,949 | +2.44(+1.23%) |
Dec 20, 2022 | 198.13 | 202.28 | 197.46 | 198.93 | 416,069 | +2.45(+1.25%) |
Dec 19, 2022 | 198.26 | 200.19 | 195.53 | 196.48 | 441,946 | -0.95(-0.48%) |
Dec 16, 2022 | 194.31 | 199.31 | 193.71 | 197.43 | 1,857,183 | +0.99(+0.50%) |
Dec 15, 2022 | 197.84 | 197.84 | 192.46 | 196.44 | 470,349 | -3.80(-1.90%) |
Dec 14, 2022 | 202.70 | 203.55 | 197.69 | 200.24 | 403,415 | -0.64(-0.32%) |
Dec 13, 2022 | 204.57 | 205.10 | 199.72 | 200.87 | 524,879 | -0.03(-0.01%) |
Dec 12, 2022 | 200.03 | 201.25 | 196.72 | 200.90 | 311,460 | +1.63(+0.82%) |
Dec 09, 2022 | 204.32 | 205.18 | 198.93 | 199.28 | 342,661 | -5.89(-2.87%) |
Dec 08, 2022 | 208.06 | 208.22 | 204.30 | 205.16 | 226,001 | +0.31(+0.15%) |
Dec 07, 2022 | 203.83 | 206.27 | 203.23 | 204.85 | 350,887 | +0.23(+0.11%) |
Dec 06, 2022 | 205.63 | 207.34 | 203.01 | 204.61 | 395,006 | -0.23(-0.11%) |
Dec 05, 2022 | 207.29 | 207.73 | 203.38 | 204.85 | 283,429 | -4.39(-2.10%) |
Dec 02, 2022 | 206.77 | 212.73 | 206.37 | 209.24 | 529,911 | +1.40(+0.68%) |
Dec 01, 2022 | 208.06 | 209.06 | 205.53 | 207.83 | 268,736 | +0.47(+0.23%) |
Nov 30, 2022 | 205.76 | 207.36 | 201.50 | 207.36 | 410,594 | +2.01(+0.98%) |
Nov 29, 2022 | 205.38 | 209.11 | 204.86 | 205.35 | 243,837 | +1.34(+0.65%) |
Nov 28, 2022 | 205.65 | 208.29 | 204.00 | 204.01 | 265,600 | -3.80(-1.83%) |
Nov 25, 2022 | 208.25 | 209.76 | 206.66 | 207.81 | 96,204 | +0.17(+0.08%) |
Nov 23, 2022 | 208.65 | 211.10 | 207.64 | 207.65 | 268,866 | -1.32(-0.63%) |
Nov 22, 2022 | 206.87 | 209.40 | 205.97 | 208.96 | 416,600 | +4.50(+2.20%) |
Nov 21, 2022 | 201.12 | 205.71 | 200.22 | 204.47 | 353,723 | +2.34(+1.16%) |
Nov 18, 2022 | 202.87 | 203.14 | 198.59 | 202.12 | 345,552 | +0.63(+0.31%) |
Nov 17, 2022 | 195.85 | 201.66 | 194.93 | 201.49 | 371,362 | +3.43(+1.73%) |
Nov 16, 2022 | 196.69 | 199.60 | 196.45 | 198.06 | 253,565 | -0.45(-0.23%) |
Nov 15, 2022 | 198.51 | 199.94 | 195.90 | 198.51 | 439,256 | +1.83(+0.93%) |
Nov 14, 2022 | 188.86 | 199.69 | 188.41 | 196.69 | 743,100 | +7.06(+3.73%) |
Nov 11, 2022 | 200.32 | 200.32 | 187.08 | 189.62 | 825,289 | -13.10(-6.46%) |
Nov 10, 2022 | 202.55 | 203.41 | 199.62 | 202.72 | 332,457 | +6.29(+3.20%) |
Nov 09, 2022 | 199.44 | 201.30 | 195.47 | 196.43 | 311,239 | -4.64(-2.31%) |
Nov 08, 2022 | 200.17 | 202.82 | 198.50 | 201.07 | 363,570 | +2.30(+1.16%) |
Nov 07, 2022 | 199.66 | 200.59 | 197.03 | 198.78 | 341,953 | +0.79(+0.40%) |
Nov 04, 2022 | 200.88 | 201.42 | 195.95 | 197.98 | 420,479 | +3.03(+1.55%) |
Nov 03, 2022 | 192.05 | 197.74 | 191.56 | 194.96 | 311,768 | +0.57(+0.29%) |
Nov 02, 2022 | 199.26 | 194.22 | 194.39 | 391,149 | -6.00(-2.99%) |