Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 198.16 | 203.12 | 197.43 | 203.04 | 3,503,091 | +6.18(+3.14%) |
Jan 30, 2023 | 196.92 | 199.44 | 196.12 | 196.86 | 2,857,771 | -0.56(-0.29%) |
Jan 27, 2023 | 196.41 | 198.33 | 195.42 | 197.42 | 2,982,517 | +0.66(+0.34%) |
Jan 26, 2023 | 199.24 | 203.55 | 196.59 | 196.76 | 3,508,536 | -4.19(-2.09%) |
Jan 25, 2023 | 199.40 | 201.13 | 196.79 | 200.95 | 2,341,461 | -0.29(-0.15%) |
Jan 24, 2023 | 197.54 | 201.41 | 197.54 | 201.25 | 2,983,551 | +2.29(+1.15%) |
Jan 23, 2023 | 197.41 | 200.70 | 195.73 | 198.95 | 3,580,928 | +0.56(+0.28%) |
Jan 20, 2023 | 195.32 | 198.84 | 192.70 | 198.39 | 3,626,449 | +2.33(+1.19%) |
Jan 19, 2023 | 201.28 | 201.66 | 195.15 | 196.06 | 3,616,439 | -6.18(-3.06%) |
Jan 18, 2023 | 204.40 | 207.75 | 201.86 | 202.24 | 3,685,584 | -0.99(-0.49%) |
Jan 17, 2023 | 205.80 | 208.53 | 202.97 | 203.23 | 3,024,781 | -2.56(-1.24%) |
Jan 13, 2023 | 201.57 | 207.15 | 201.57 | 205.79 | 3,995,902 | +1.84(+0.90%) |
Jan 12, 2023 | 203.95 | 205.22 | 200.39 | 203.95 | 2,773,115 | +1.62(+0.80%) |
Jan 11, 2023 | 196.09 | 202.46 | 196.08 | 202.33 | 2,866,689 | +6.98(+3.57%) |
Jan 10, 2023 | 193.92 | 195.62 | 192.58 | 195.35 | 2,268,878 | +1.90(+0.98%) |
Jan 09, 2023 | 196.34 | 198.00 | 193.36 | 193.45 | 2,832,545 | -1.48(-0.76%) |
Jan 06, 2023 | 194.71 | 195.73 | 188.61 | 194.94 | 3,218,095 | +0.19(+0.10%) |
Jan 05, 2023 | 193.32 | 195.39 | 191.55 | 194.74 | 2,002,115 | -0.60(-0.31%) |
Jan 04, 2023 | 195.38 | 196.28 | 191.58 | 195.35 | 2,583,496 | +2.28(+1.18%) |
Jan 03, 2023 | 195.44 | 196.23 | 191.22 | 193.07 | 2,682,565 | -0.19(-0.10%) |
Dec 30, 2022 | 194.03 | 194.48 | 191.29 | 193.26 | 2,221,315 | -2.93(-1.49%) |
Dec 29, 2022 | 195.63 | 197.02 | 195.26 | 196.19 | 1,310,245 | +2.13(+1.10%) |
Dec 28, 2022 | 195.90 | 197.39 | 193.64 | 194.06 | 1,463,806 | -1.60(-0.82%) |
Dec 27, 2022 | 195.64 | 197.87 | 195.27 | 195.66 | 2,140,179 | -0.16(-0.08%) |
Dec 23, 2022 | 192.47 | 196.25 | 191.11 | 195.82 | 1,514,761 | +2.65(+1.37%) |
Dec 22, 2022 | 192.56 | 194.22 | 189.41 | 193.17 | 2,489,567 | -3.18(-1.62%) |
Dec 21, 2022 | 196.84 | 197.51 | 194.26 | 196.35 | 2,417,461 | +1.52(+0.78%) |
Dec 20, 2022 | 195.15 | 196.06 | 191.76 | 194.83 | 2,444,752 | -2.24(-1.14%) |
Dec 19, 2022 | 199.19 | 199.76 | 195.93 | 197.07 | 2,518,000 | -2.88(-1.44%) |
Dec 16, 2022 | 200.17 | 201.14 | 197.22 | 199.95 | 9,838,764 | -1.82(-0.90%) |
Dec 15, 2022 | 202.35 | 203.43 | 199.32 | 201.78 | 3,478,285 | -3.97(-1.93%) |
Dec 14, 2022 | 204.62 | 210.13 | 203.75 | 205.74 | 3,842,869 | +0.86(+0.42%) |
Dec 13, 2022 | 210.21 | 211.29 | 202.65 | 204.88 | 4,300,165 | +5.96(+2.99%) |
Dec 12, 2022 | 196.22 | 198.94 | 195.01 | 198.93 | 2,803,904 | +3.21(+1.64%) |
Dec 09, 2022 | 194.97 | 198.47 | 194.19 | 195.71 | 3,326,766 | -1.74(-0.88%) |
Dec 08, 2022 | 198.85 | 200.22 | 196.38 | 197.45 | 3,247,165 | -3.23(-1.61%) |
Dec 07, 2022 | 196.68 | 203.69 | 196.19 | 200.68 | 4,123,051 | +4.83(+2.47%) |
Dec 06, 2022 | 199.05 | 199.54 | 193.03 | 195.85 | 3,737,021 | -4.14(-2.07%) |
Dec 05, 2022 | 204.58 | 205.25 | 199.24 | 199.99 | 3,410,834 | -8.40(-4.03%) |
Dec 02, 2022 | 206.03 | 210.10 | 205.15 | 208.39 | 3,342,776 | -0.62(-0.30%) |
Dec 01, 2022 | 208.34 | 210.21 | 206.33 | 209.01 | 2,819,686 | +2.84(+1.38%) |
Nov 30, 2022 | 199.92 | 206.57 | 197.15 | 206.17 | 4,845,810 | +4.93(+2.45%) |
Nov 29, 2022 | 201.76 | 202.39 | 200.42 | 201.24 | 2,042,155 | -1.52(-0.75%) |
Nov 28, 2022 | 204.08 | 205.12 | 202.26 | 202.77 | 2,270,464 | -1.87(-0.91%) |
Nov 25, 2022 | 205.02 | 205.47 | 203.71 | 204.64 | 1,005,867 | -0.05(-0.02%) |
Nov 23, 2022 | 208.77 | 209.05 | 203.72 | 204.69 | 2,674,211 | -3.35(-1.61%) |
Nov 22, 2022 | 205.30 | 209.06 | 204.74 | 208.03 | 2,933,736 | +4.07(+2.00%) |
Nov 21, 2022 | 203.82 | 204.48 | 201.98 | 203.96 | 2,398,392 | +0.33(+0.16%) |
Nov 18, 2022 | 205.46 | 205.48 | 200.22 | 203.63 | 3,002,881 | +1.48(+0.73%) |
Nov 17, 2022 | 206.12 | 206.60 | 199.21 | 202.15 | 3,616,442 | -6.53(-3.13%) |
Nov 16, 2022 | 205.72 | 214.78 | 205.25 | 208.67 | 8,422,654 | +6.10(+3.01%) |
Nov 15, 2022 | 200.54 | 204.91 | 197.70 | 202.57 | 5,282,631 | +4.05(+2.04%) |
Nov 14, 2022 | 202.17 | 204.15 | 198.10 | 198.52 | 4,293,461 | -4.23(-2.09%) |
Nov 11, 2022 | 198.94 | 204.92 | 198.37 | 202.75 | 4,404,674 | +4.56(+2.30%) |
Nov 10, 2022 | 189.45 | 198.59 | 189.44 | 198.19 | 4,986,309 | +17.16(+9.48%) |
Nov 09, 2022 | 181.69 | 185.53 | 180.71 | 181.03 | 3,100,313 | -1.68(-0.92%) |
Nov 08, 2022 | 182.42 | 184.31 | 180.20 | 182.71 | 2,969,979 | +1.75(+0.96%) |
Nov 07, 2022 | 178.06 | 182.16 | 175.61 | 180.96 | 2,799,309 | +4.28(+2.42%) |
Nov 04, 2022 | 177.29 | 182.21 | 172.95 | 176.68 | 4,766,643 | +2.26(+1.30%) |
Nov 03, 2022 | 175.42 | 177.37 | 173.35 | 174.42 | 4,316,839 | -5.71(-3.17%) |
Nov 02, 2022 | 187.39 | 179.96 | 180.14 | 4,680,059 | -7.61(-4.05%) |