Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 229.27 | 233.80 | 229.10 | 233.79 | 387,969 | +5.54(+2.43%) |
Jan 30, 2023 | 229.68 | 231.93 | 228.18 | 228.25 | 1,050,200 | -3.75(-1.61%) |
Jan 27, 2023 | 229.91 | 232.96 | 229.78 | 232.00 | 377,926 | +1.11(+0.48%) |
Jan 26, 2023 | 231.09 | 232.37 | 228.26 | 230.89 | 238,281 | +1.54(+0.67%) |
Jan 25, 2023 | 226.42 | 229.43 | 224.66 | 229.35 | 209,677 | +0.49(+0.21%) |
Jan 24, 2023 | 228.50 | 230.15 | 227.96 | 228.87 | 329,247 | -0.99(-0.43%) |
Jan 23, 2023 | 226.68 | 230.45 | 225.94 | 229.86 | 742,346 | +3.62(+1.60%) |
Jan 20, 2023 | 223.13 | 226.28 | 221.48 | 226.24 | 575,126 | +3.92(+1.77%) |
Jan 19, 2023 | 223.25 | 224.44 | 221.12 | 222.32 | 743,027 | -2.75(-1.22%) |
Jan 18, 2023 | 229.31 | 231.77 | 225.07 | 225.07 | 733,095 | -3.31(-1.45%) |
Jan 17, 2023 | 228.04 | 229.52 | 227.56 | 228.38 | 650,219 | -0.22(-0.10%) |
Jan 13, 2023 | 224.91 | 228.76 | 224.87 | 228.60 | 581,326 | +1.82(+0.80%) |
Jan 12, 2023 | 223.55 | 226.78 | 220.98 | 226.78 | 638,645 | +3.98(+1.79%) |
Jan 11, 2023 | 220.77 | 222.84 | 220.23 | 222.79 | 352,937 | +2.58(+1.17%) |
Jan 10, 2023 | 216.09 | 220.24 | 216.00 | 220.22 | 305,875 | +3.54(+1.63%) |
Jan 09, 2023 | 217.29 | 219.40 | 216.31 | 216.68 | 560,247 | +1.05(+0.49%) |
Jan 06, 2023 | 212.77 | 216.01 | 210.24 | 215.63 | 518,525 | +5.07(+2.41%) |
Jan 05, 2023 | 211.56 | 212.28 | 208.96 | 210.56 | 422,335 | -2.54(-1.19%) |
Jan 04, 2023 | 212.18 | 214.53 | 211.69 | 213.09 | 343,327 | +2.40(+1.14%) |
Jan 03, 2023 | 214.22 | 216.03 | 208.90 | 210.70 | 543,631 | -1.85(-0.87%) |
Dec 30, 2022 | 210.88 | 212.85 | 210.00 | 212.55 | 447,113 | -0.43(-0.20%) |
Dec 29, 2022 | 208.90 | 213.58 | 208.47 | 212.97 | 760,191 | +5.80(+2.80%) |
Dec 28, 2022 | 210.17 | 211.56 | 206.80 | 207.18 | 575,847 | -3.08(-1.47%) |
Dec 27, 2022 | 212.40 | 212.40 | 209.66 | 210.26 | 582,600 | -1.96(-0.92%) |
Dec 23, 2022 | 211.50 | 212.68 | 209.83 | 212.22 | 313,584 | +0.50(+0.23%) |
Dec 22, 2022 | 212.97 | 213.14 | 208.26 | 211.73 | 518,348 | -3.22(-1.50%) |
Dec 21, 2022 | 213.10 | 215.92 | 212.30 | 214.95 | 681,503 | +3.78(+1.79%) |
Dec 20, 2022 | 208.66 | 212.45 | 208.60 | 211.17 | 501,268 | +1.55(+0.74%) |
Dec 19, 2022 | 213.25 | 213.93 | 208.98 | 209.63 | 823,468 | -3.58(-1.68%) |
Dec 16, 2022 | 211.77 | 213.95 | 210.95 | 213.20 | 564,855 | -1.29(-0.60%) |
Dec 15, 2022 | 217.68 | 218.35 | 213.91 | 214.49 | 554,202 | -6.22(-2.82%) |
Dec 14, 2022 | 221.77 | 223.98 | 218.86 | 220.71 | 1,074,216 | -1.29(-0.58%) |
Dec 13, 2022 | 225.45 | 228.12 | 220.23 | 222.00 | 946,327 | +2.67(+1.22%) |
Dec 12, 2022 | 216.55 | 219.52 | 215.52 | 219.33 | 641,430 | +3.36(+1.56%) |
Dec 09, 2022 | 217.97 | 219.10 | 215.94 | 215.97 | 635,937 | -3.13(-1.43%) |
Dec 08, 2022 | 218.39 | 221.46 | 217.44 | 219.10 | 719,774 | +1.69(+0.78%) |
Dec 07, 2022 | 217.58 | 219.51 | 216.67 | 217.41 | 739,972 | -0.14(-0.06%) |
Dec 06, 2022 | 221.96 | 222.00 | 216.35 | 217.55 | 1,021,529 | -4.54(-2.04%) |
Dec 05, 2022 | 226.87 | 227.25 | 221.13 | 222.09 | 640,693 | -6.30(-2.76%) |
Dec 02, 2022 | 224.35 | 229.48 | 223.87 | 228.38 | 336,180 | +1.55(+0.68%) |
Dec 01, 2022 | 228.05 | 229.24 | 225.67 | 226.83 | 734,512 | -0.01(-0.00%) |
Nov 30, 2022 | 221.07 | 227.13 | 218.61 | 226.84 | 503,002 | +6.61(+3.00%) |
Nov 29, 2022 | 220.09 | 222.07 | 220.09 | 220.23 | 338,072 | +0.15(+0.07%) |
Nov 28, 2022 | 223.30 | 224.34 | 219.59 | 220.08 | 628,314 | -4.42(-1.97%) |
Nov 25, 2022 | 224.25 | 225.47 | 223.33 | 224.50 | 132,550 | +0.10(+0.04%) |
Nov 23, 2022 | 223.01 | 225.28 | 222.22 | 224.40 | 270,862 | +1.09(+0.49%) |
Nov 22, 2022 | 222.24 | 223.51 | 219.47 | 223.31 | 865,047 | +2.33(+1.06%) |
Nov 21, 2022 | 221.57 | 221.89 | 219.51 | 220.98 | 429,334 | -1.65(-0.74%) |
Nov 18, 2022 | 225.00 | 225.00 | 221.54 | 222.63 | 346,576 | +1.27(+0.58%) |
Nov 17, 2022 | 219.76 | 222.09 | 219.08 | 221.35 | 509,330 | -2.46(-1.10%) |
Nov 16, 2022 | 226.82 | 226.93 | 223.12 | 223.81 | 374,042 | -4.06(-1.78%) |
Nov 15, 2022 | 228.26 | 230.18 | 226.28 | 227.88 | 478,206 | +3.86(+1.73%) |
Nov 14, 2022 | 225.42 | 227.50 | 223.41 | 224.01 | 396,298 | -2.31(-1.02%) |
Nov 11, 2022 | 224.89 | 228.83 | 224.60 | 226.33 | 734,884 | +2.48(+1.11%) |
Nov 10, 2022 | 220.02 | 224.14 | 219.13 | 223.84 | 821,485 | +13.54(+6.44%) |
Nov 09, 2022 | 214.92 | 215.50 | 210.00 | 210.30 | 630,416 | -7.00(-3.22%) |
Nov 08, 2022 | 218.23 | 220.26 | 214.63 | 217.30 | 549,117 | +0.29(+0.13%) |
Nov 07, 2022 | 217.23 | 218.16 | 214.44 | 217.01 | 872,471 | +1.09(+0.50%) |
Nov 04, 2022 | 217.81 | 217.85 | 211.94 | 215.93 | 402,582 | +1.14(+0.53%) |
Nov 03, 2022 | 212.83 | 216.93 | 211.93 | 214.79 | 356,606 | -1.06(-0.49%) |
Nov 02, 2022 | 222.96 | 215.73 | 215.85 | 365,717 | -8.25(-3.68%) |