Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 229.79 | 233.45 | 229.71 | 233.39 | 1,016,516 | +3.84(+1.67%) |
Jan 30, 2023 | 231.74 | 232.77 | 229.40 | 229.55 | 1,719,490 | -4.35(-1.86%) |
Jan 27, 2023 | 231.20 | 235.58 | 231.04 | 233.90 | 1,315,706 | +2.30(+0.99%) |
Jan 26, 2023 | 230.58 | 231.94 | 228.40 | 231.60 | 2,276,462 | +3.55(+1.56%) |
Jan 25, 2023 | 225.00 | 228.57 | 222.94 | 228.05 | 1,257,410 | -0.54(-0.23%) |
Jan 24, 2023 | 227.98 | 229.52 | 227.48 | 228.58 | 1,562,203 | -0.71(-0.31%) |
Jan 23, 2023 | 225.69 | 230.33 | 225.04 | 229.30 | 1,389,438 | +4.06(+1.80%) |
Jan 20, 2023 | 220.59 | 225.39 | 219.84 | 225.24 | 1,269,443 | +5.92(+2.70%) |
Jan 19, 2023 | 219.85 | 220.89 | 218.27 | 219.31 | 1,570,176 | -1.91(-0.87%) |
Jan 18, 2023 | 225.31 | 226.67 | 221.05 | 221.23 | 2,348,156 | -2.66(-1.19%) |
Jan 17, 2023 | 223.24 | 225.03 | 222.73 | 223.89 | 1,589,725 | +0.65(+0.29%) |
Jan 13, 2023 | 219.78 | 223.53 | 219.76 | 223.24 | 950,229 | +1.36(+0.61%) |
Jan 12, 2023 | 221.26 | 222.60 | 218.12 | 221.88 | 1,234,761 | +1.26(+0.57%) |
Jan 11, 2023 | 217.12 | 220.68 | 217.03 | 220.62 | 1,196,496 | +4.40(+2.03%) |
Jan 10, 2023 | 213.61 | 216.35 | 213.41 | 216.23 | 992,833 | +1.91(+0.89%) |
Jan 09, 2023 | 214.44 | 217.77 | 214.09 | 214.32 | 1,515,029 | +1.86(+0.87%) |
Jan 06, 2023 | 209.00 | 213.29 | 206.31 | 212.47 | 1,170,605 | +4.86(+2.34%) |
Jan 05, 2023 | 210.02 | 210.19 | 207.33 | 207.61 | 1,280,127 | -3.79(-1.79%) |
Jan 04, 2023 | 211.43 | 212.56 | 208.79 | 211.40 | 1,305,950 | +1.45(+0.69%) |
Jan 03, 2023 | 213.36 | 214.68 | 208.13 | 209.95 | 1,539,578 | -1.49(-0.70%) |
Dec 30, 2022 | 209.81 | 211.52 | 208.67 | 211.44 | 2,010,162 | -0.59(-0.28%) |
Dec 29, 2022 | 208.99 | 212.65 | 208.62 | 212.02 | 2,438,777 | +5.22(+2.52%) |
Dec 28, 2022 | 209.39 | 210.94 | 206.62 | 206.80 | 2,482,106 | -2.75(-1.31%) |
Dec 27, 2022 | 211.81 | 211.81 | 208.90 | 209.55 | 2,003,044 | -2.40(-1.13%) |
Dec 23, 2022 | 210.25 | 212.19 | 208.87 | 211.95 | 1,593,247 | +0.70(+0.33%) |
Dec 22, 2022 | 213.56 | 213.62 | 207.74 | 211.25 | 1,902,780 | -4.62(-2.14%) |
Dec 21, 2022 | 213.65 | 216.81 | 213.07 | 215.87 | 1,540,575 | +3.39(+1.59%) |
Dec 20, 2022 | 211.50 | 213.59 | 210.21 | 212.49 | 2,269,794 | +0.13(+0.06%) |
Dec 19, 2022 | 215.84 | 215.85 | 211.45 | 212.36 | 1,778,623 | -3.34(-1.55%) |
Dec 16, 2022 | 217.86 | 218.81 | 214.48 | 215.70 | 1,573,385 | -2.97(-1.36%) |
Dec 15, 2022 | 222.36 | 223.06 | 217.71 | 218.67 | 1,866,206 | -7.33(-3.24%) |
Dec 14, 2022 | 227.30 | 229.76 | 223.57 | 225.99 | 1,640,878 | -1.67(-0.73%) |
Dec 13, 2022 | 233.71 | 233.88 | 225.55 | 227.67 | 2,110,093 | +2.81(+1.25%) |
Dec 12, 2022 | 222.02 | 224.88 | 221.67 | 224.85 | 1,242,447 | +3.28(+1.48%) |
Dec 09, 2022 | 222.21 | 224.35 | 221.51 | 221.58 | 2,297,801 | -1.53(-0.68%) |
Dec 08, 2022 | 221.85 | 223.86 | 220.21 | 223.10 | 1,347,336 | +2.56(+1.16%) |
Dec 07, 2022 | 220.63 | 222.39 | 219.41 | 220.55 | 1,505,446 | -0.90(-0.41%) |
Dec 06, 2022 | 226.01 | 226.12 | 220.13 | 221.45 | 1,173,421 | -4.74(-2.10%) |
Dec 05, 2022 | 228.88 | 229.84 | 225.24 | 226.19 | 1,622,372 | -4.67(-2.02%) |
Dec 02, 2022 | 227.79 | 231.64 | 227.26 | 230.86 | 1,136,510 | -0.63(-0.27%) |
Dec 01, 2022 | 231.15 | 232.71 | 229.02 | 231.50 | 1,685,379 | +0.76(+0.33%) |
Nov 30, 2022 | 221.31 | 230.97 | 220.78 | 230.74 | 1,703,437 | +9.77(+4.42%) |
Nov 29, 2022 | 222.81 | 223.12 | 220.06 | 220.96 | 1,118,016 | -1.74(-0.78%) |
Nov 28, 2022 | 224.85 | 226.09 | 222.00 | 222.71 | 1,187,441 | -3.96(-1.75%) |
Nov 25, 2022 | 226.55 | 227.09 | 225.94 | 226.67 | 488,233 | -0.82(-0.36%) |
Nov 23, 2022 | 225.07 | 227.93 | 225.07 | 227.49 | 909,870 | +2.42(+1.07%) |
Nov 22, 2022 | 222.59 | 225.11 | 220.91 | 225.07 | 1,217,526 | +3.21(+1.45%) |
Nov 21, 2022 | 223.20 | 224.03 | 221.13 | 221.86 | 1,478,676 | -2.30(-1.02%) |
Nov 18, 2022 | 226.55 | 226.74 | 222.13 | 224.16 | 1,302,564 | +0.15(+0.07%) |
Nov 17, 2022 | 222.23 | 225.15 | 221.68 | 224.01 | 1,205,131 | -1.68(-0.75%) |
Nov 16, 2022 | 226.79 | 227.27 | 224.85 | 225.70 | 1,322,879 | -2.52(-1.10%) |
Nov 15, 2022 | 229.78 | 230.86 | 225.75 | 228.21 | 1,962,890 | +3.18(+1.41%) |
Nov 14, 2022 | 226.09 | 227.97 | 224.54 | 225.03 | 2,486,679 | -2.76(-1.21%) |
Nov 11, 2022 | 223.30 | 228.44 | 222.58 | 227.79 | 1,300,194 | +4.57(+2.05%) |
Nov 10, 2022 | 216.63 | 223.44 | 216.08 | 223.22 | 2,265,561 | +16.33(+7.89%) |
Nov 09, 2022 | 210.52 | 211.10 | 206.58 | 206.89 | 1,546,208 | -5.10(-2.41%) |
Nov 08, 2022 | 212.27 | 214.81 | 209.43 | 211.99 | 1,961,414 | +0.81(+0.38%) |
Nov 07, 2022 | 210.27 | 211.53 | 208.08 | 211.18 | 1,424,691 | +2.08(+0.99%) |
Nov 04, 2022 | 210.33 | 210.81 | 204.68 | 209.10 | 1,977,729 | +2.70(+1.31%) |
Nov 03, 2022 | 208.20 | 209.53 | 206.03 | 206.40 | 1,554,670 | -4.05(-1.92%) |
Nov 02, 2022 | 218.08 | 210.38 | 210.45 | 3,723,563 | -7.91(-3.62%) |