Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 234.05 | 239.40 | 232.70 | 239.15 | 378,251 | +5.98(+2.56%) |
Jan 30, 2023 | 234.21 | 236.92 | 233.04 | 233.17 | 270,893 | -1.87(-0.79%) |
Jan 27, 2023 | 232.86 | 236.84 | 232.66 | 235.04 | 250,130 | +1.52(+0.65%) |
Jan 26, 2023 | 232.69 | 233.96 | 230.60 | 233.52 | 182,403 | +2.16(+0.94%) |
Jan 25, 2023 | 230.05 | 232.06 | 228.93 | 231.35 | 265,006 | -0.33(-0.14%) |
Jan 24, 2023 | 227.90 | 233.18 | 227.90 | 231.68 | 201,826 | +2.05(+0.89%) |
Jan 23, 2023 | 230.26 | 231.13 | 228.32 | 229.63 | 188,870 | +0.40(+0.18%) |
Jan 20, 2023 | 226.65 | 229.38 | 224.44 | 229.23 | 310,417 | +3.77(+1.67%) |
Jan 19, 2023 | 231.15 | 231.45 | 225.46 | 225.46 | 431,578 | -6.15(-2.66%) |
Jan 18, 2023 | 236.66 | 238.92 | 231.55 | 231.61 | 325,319 | -4.32(-1.83%) |
Jan 17, 2023 | 238.91 | 240.97 | 235.50 | 235.93 | 266,626 | -3.30(-1.38%) |
Jan 13, 2023 | 237.57 | 240.15 | 236.65 | 239.23 | 245,933 | +0.55(+0.23%) |
Jan 12, 2023 | 238.45 | 239.15 | 236.08 | 238.68 | 279,785 | +1.26(+0.53%) |
Jan 11, 2023 | 235.85 | 238.14 | 235.85 | 237.42 | 362,275 | +2.41(+1.03%) |
Jan 10, 2023 | 231.14 | 235.42 | 231.11 | 235.01 | 267,323 | +3.87(+1.67%) |
Jan 09, 2023 | 228.35 | 235.98 | 227.85 | 231.14 | 379,971 | +2.88(+1.26%) |
Jan 06, 2023 | 223.72 | 229.15 | 223.63 | 228.27 | 270,846 | +7.08(+3.20%) |
Jan 05, 2023 | 222.52 | 223.25 | 220.38 | 221.19 | 266,380 | -2.18(-0.98%) |
Jan 04, 2023 | 222.09 | 223.46 | 220.75 | 223.37 | 197,467 | +2.83(+1.28%) |
Jan 03, 2023 | 221.31 | 222.66 | 218.47 | 220.55 | 323,186 | +0.85(+0.39%) |
Dec 30, 2022 | 220.35 | 220.84 | 218.05 | 219.69 | 187,224 | -1.65(-0.75%) |
Dec 29, 2022 | 219.09 | 222.07 | 218.24 | 221.34 | 170,316 | +3.60(+1.66%) |
Dec 28, 2022 | 221.90 | 222.44 | 217.50 | 217.74 | 177,905 | -3.12(-1.41%) |
Dec 27, 2022 | 218.88 | 221.72 | 218.88 | 220.85 | 162,231 | +1.89(+0.86%) |
Dec 23, 2022 | 216.64 | 219.09 | 215.81 | 218.97 | 129,967 | +2.37(+1.10%) |
Dec 22, 2022 | 218.59 | 218.59 | 211.73 | 216.59 | 352,814 | -3.82(-1.73%) |
Dec 21, 2022 | 217.84 | 220.43 | 217.07 | 220.41 | 220,865 | +4.39(+2.03%) |
Dec 20, 2022 | 214.87 | 216.82 | 214.48 | 216.02 | 222,643 | +0.52(+0.24%) |
Dec 19, 2022 | 217.34 | 218.51 | 214.65 | 215.50 | 327,751 | -1.53(-0.70%) |
Dec 16, 2022 | 219.17 | 221.09 | 216.04 | 217.03 | 919,873 | -4.43(-2.00%) |
Dec 15, 2022 | 221.87 | 222.34 | 219.53 | 221.46 | 313,969 | -2.57(-1.15%) |
Dec 14, 2022 | 226.86 | 227.49 | 221.26 | 224.03 | 463,357 | -3.09(-1.36%) |
Dec 13, 2022 | 231.76 | 231.76 | 225.62 | 227.11 | 328,882 | +0.51(+0.22%) |
Dec 12, 2022 | 225.19 | 227.30 | 224.21 | 226.60 | 303,030 | +1.77(+0.79%) |
Dec 09, 2022 | 225.39 | 227.67 | 224.80 | 224.83 | 266,106 | -0.31(-0.14%) |
Dec 08, 2022 | 228.14 | 228.88 | 223.72 | 225.14 | 306,600 | -1.99(-0.88%) |
Dec 07, 2022 | 227.37 | 229.52 | 226.97 | 227.13 | 252,714 | -0.84(-0.37%) |
Dec 06, 2022 | 228.64 | 230.25 | 226.07 | 227.97 | 310,234 | -2.48(-1.08%) |
Dec 05, 2022 | 233.34 | 233.52 | 230.04 | 230.45 | 331,492 | -5.08(-2.16%) |
Dec 02, 2022 | 230.94 | 236.10 | 230.94 | 235.53 | 258,285 | +2.71(+1.16%) |
Dec 01, 2022 | 233.48 | 234.37 | 230.83 | 232.81 | 279,706 | +1.48(+0.64%) |
Nov 30, 2022 | 229.38 | 231.49 | 225.01 | 231.33 | 583,116 | +1.37(+0.59%) |
Nov 29, 2022 | 230.01 | 231.50 | 228.97 | 229.97 | 355,998 | +0.43(+0.19%) |
Nov 28, 2022 | 231.98 | 232.74 | 229.06 | 229.54 | 299,248 | -3.89(-1.67%) |
Nov 25, 2022 | 233.40 | 234.53 | 232.17 | 233.43 | 104,685 | +1.55(+0.67%) |
Nov 23, 2022 | 230.91 | 232.88 | 230.14 | 231.88 | 161,924 | +1.47(+0.64%) |
Nov 22, 2022 | 228.48 | 231.15 | 227.14 | 230.41 | 217,132 | +2.93(+1.29%) |
Nov 21, 2022 | 226.81 | 229.03 | 226.72 | 227.48 | 238,892 | +0.20(+0.09%) |
Nov 18, 2022 | 226.57 | 227.70 | 224.05 | 227.28 | 267,693 | +3.49(+1.56%) |
Nov 17, 2022 | 220.68 | 223.91 | 219.10 | 223.79 | 191,187 | +0.37(+0.17%) |
Nov 16, 2022 | 225.16 | 225.16 | 222.13 | 223.41 | 282,898 | -2.23(-0.99%) |
Nov 15, 2022 | 224.35 | 226.30 | 223.48 | 225.64 | 266,746 | +2.45(+1.10%) |
Nov 14, 2022 | 222.71 | 226.37 | 222.44 | 223.19 | 298,725 | -0.54(-0.24%) |
Nov 11, 2022 | 225.16 | 226.65 | 222.21 | 223.73 | 290,796 | -1.64(-0.73%) |
Nov 10, 2022 | 223.64 | 225.55 | 220.61 | 225.37 | 296,111 | +8.27(+3.81%) |
Nov 09, 2022 | 217.06 | 219.98 | 216.00 | 217.10 | 245,368 | -1.14(-0.52%) |
Nov 08, 2022 | 219.82 | 221.30 | 216.24 | 218.24 | 248,976 | -0.51(-0.23%) |
Nov 07, 2022 | 220.09 | 220.44 | 216.55 | 218.75 | 241,633 | -0.05(-0.02%) |
Nov 04, 2022 | 214.65 | 218.94 | 213.74 | 218.79 | 256,943 | +8.08(+3.83%) |
Nov 03, 2022 | 208.70 | 212.35 | 205.82 | 210.72 | 268,830 | +0.62(+0.30%) |
Nov 02, 2022 | 211.05 | 209.33 | 210.09 | 369,568 | -1.76(-0.83%) |