Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 190.52 | 192.06 | 189.94 | 192.06 | 67,624 | +2.03(+1.07%) |
Jan 30, 2023 | 189.48 | 191.51 | 189.48 | 190.03 | 68,460 | +0.20(+0.11%) |
Jan 27, 2023 | 190.35 | 190.51 | 189.17 | 189.83 | 68,038 | -0.99(-0.52%) |
Jan 26, 2023 | 191.19 | 191.19 | 190.03 | 190.82 | 172,125 | -0.38(-0.20%) |
Jan 25, 2023 | 189.31 | 191.20 | 188.82 | 191.19 | 199,826 | +0.92(+0.48%) |
Jan 24, 2023 | 189.40 | 190.56 | 188.45 | 190.27 | 54,541 | +0.62(+0.33%) |
Jan 23, 2023 | 190.24 | 190.79 | 189.34 | 189.65 | 77,268 | -0.32(-0.17%) |
Jan 20, 2023 | 189.63 | 190.01 | 187.84 | 189.97 | 77,587 | +0.79(+0.41%) |
Jan 19, 2023 | 189.80 | 190.84 | 189.16 | 189.19 | 95,934 | -1.17(-0.62%) |
Jan 18, 2023 | 195.85 | 195.85 | 190.18 | 190.36 | 115,716 | -5.21(-2.67%) |
Jan 17, 2023 | 195.73 | 197.19 | 195.40 | 195.57 | 72,701 | +0.08(+0.04%) |
Jan 13, 2023 | 193.93 | 195.55 | 193.93 | 195.50 | 80,568 | +0.80(+0.41%) |
Jan 12, 2023 | 196.69 | 196.69 | 194.29 | 194.69 | 91,747 | -1.33(-0.68%) |
Jan 11, 2023 | 197.06 | 197.44 | 194.57 | 196.02 | 64,757 | -0.14(-0.07%) |
Jan 10, 2023 | 196.79 | 196.95 | 195.72 | 196.16 | 70,866 | -0.45(-0.23%) |
Jan 09, 2023 | 198.65 | 199.62 | 196.60 | 196.60 | 88,341 | -1.81(-0.91%) |
Jan 06, 2023 | 195.62 | 198.96 | 195.62 | 198.41 | 126,035 | +4.47(+2.30%) |
Jan 05, 2023 | 195.37 | 195.37 | 193.44 | 193.95 | 78,199 | -1.84(-0.94%) |
Jan 04, 2023 | 195.87 | 197.03 | 194.69 | 195.79 | 240,638 | +0.24(+0.12%) |
Jan 03, 2023 | 196.19 | 196.19 | 193.56 | 195.54 | 182,273 | -0.97(-0.49%) |
Dec 30, 2022 | 197.42 | 197.42 | 195.07 | 196.51 | 73,043 | -0.96(-0.49%) |
Dec 29, 2022 | 197.69 | 198.06 | 197.24 | 197.47 | 64,117 | +0.68(+0.34%) |
Dec 28, 2022 | 199.63 | 199.99 | 196.73 | 196.80 | 55,883 | -2.38(-1.20%) |
Dec 27, 2022 | 198.71 | 199.53 | 198.18 | 199.18 | 102,459 | +0.91(+0.46%) |
Dec 23, 2022 | 197.42 | 198.29 | 196.84 | 198.27 | 70,170 | +1.02(+0.52%) |
Dec 22, 2022 | 197.01 | 197.25 | 195.02 | 197.25 | 48,186 | -0.23(-0.12%) |
Dec 21, 2022 | 196.81 | 198.05 | 196.66 | 197.48 | 138,561 | +1.65(+0.84%) |
Dec 20, 2022 | 195.84 | 196.52 | 194.98 | 195.84 | 100,993 | -0.11(-0.05%) |
Dec 19, 2022 | 196.14 | 197.68 | 194.90 | 195.94 | 194,478 | -0.09(-0.04%) |
Dec 16, 2022 | 195.61 | 196.52 | 194.27 | 196.03 | 69,594 | -0.86(-0.44%) |
Dec 15, 2022 | 198.58 | 198.58 | 195.56 | 196.89 | 60,240 | -2.97(-1.48%) |
Dec 14, 2022 | 200.29 | 201.52 | 198.61 | 199.86 | 83,108 | -0.02(-0.01%) |
Dec 13, 2022 | 202.59 | 202.70 | 199.04 | 199.88 | 70,468 | -0.55(-0.28%) |
Dec 12, 2022 | 198.89 | 200.48 | 198.41 | 200.43 | 41,170 | +1.77(+0.89%) |
Dec 09, 2022 | 199.96 | 200.18 | 198.57 | 198.66 | 31,163 | -1.69(-0.85%) |
Dec 08, 2022 | 199.62 | 200.35 | 199.23 | 200.35 | 77,574 | +0.79(+0.40%) |
Dec 07, 2022 | 198.21 | 199.71 | 198.21 | 199.56 | 71,566 | +1.21(+0.61%) |
Dec 06, 2022 | 199.42 | 200.29 | 197.37 | 198.35 | 271,719 | -1.28(-0.64%) |
Dec 05, 2022 | 200.56 | 200.56 | 199.24 | 199.63 | 98,854 | -2.47(-1.22%) |
Dec 02, 2022 | 199.61 | 202.16 | 199.61 | 202.10 | 106,110 | +1.42(+0.71%) |
Dec 01, 2022 | 200.91 | 201.72 | 199.94 | 200.68 | 74,699 | +0.27(+0.13%) |
Nov 30, 2022 | 196.92 | 200.44 | 195.59 | 200.41 | 55,740 | +3.66(+1.86%) |
Nov 29, 2022 | 197.25 | 197.25 | 195.76 | 196.75 | 41,921 | -0.62(-0.31%) |
Nov 28, 2022 | 197.55 | 198.45 | 197.05 | 197.37 | 41,968 | -0.89(-0.45%) |
Nov 25, 2022 | 198.08 | 198.27 | 197.74 | 198.27 | 13,916 | +0.54(+0.27%) |
Nov 23, 2022 | 197.59 | 198.24 | 197.16 | 197.73 | 54,734 | +0.50(+0.25%) |
Nov 22, 2022 | 196.91 | 197.32 | 196.50 | 197.23 | 64,054 | +1.52(+0.78%) |
Nov 21, 2022 | 193.47 | 195.82 | 193.46 | 195.71 | 81,281 | +2.37(+1.22%) |
Nov 18, 2022 | 192.75 | 193.57 | 192.24 | 193.34 | 63,662 | +1.97(+1.03%) |
Nov 17, 2022 | 190.30 | 191.38 | 190.02 | 191.37 | 60,886 | -0.12(-0.07%) |
Nov 16, 2022 | 190.65 | 192.36 | 190.65 | 191.49 | 46,875 | +1.14(+0.60%) |
Nov 15, 2022 | 192.12 | 192.12 | 188.91 | 190.35 | 59,938 | +0.23(+0.12%) |
Nov 14, 2022 | 190.94 | 193.07 | 190.11 | 190.12 | 58,704 | -0.72(-0.38%) |
Nov 11, 2022 | 192.36 | 192.53 | 187.99 | 190.84 | 98,187 | -1.19(-0.62%) |
Nov 10, 2022 | 192.22 | 192.47 | 189.09 | 192.03 | 69,688 | +3.32(+1.76%) |
Nov 09, 2022 | 190.42 | 191.43 | 188.53 | 188.71 | 49,063 | -2.20(-1.15%) |
Nov 08, 2022 | 190.84 | 191.85 | 189.13 | 190.91 | 51,283 | +0.56(+0.29%) |
Nov 07, 2022 | 189.09 | 190.66 | 189.09 | 190.36 | 58,018 | +1.87(+0.99%) |
Nov 04, 2022 | 188.37 | 189.51 | 186.25 | 188.49 | 71,478 | +1.97(+1.06%) |
Nov 03, 2022 | 185.79 | 187.31 | 184.50 | 186.52 | 133,259 | -0.51(-0.27%) |
Nov 02, 2022 | 189.69 | 187.03 | 187.03 | 143,783 | -2.24(-1.18%) |