Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 203.90 | 208.89 | 202.83 | 208.81 | 590,648 | +7.80(+3.88%) |
Jan 30, 2023 | 201.88 | 203.74 | 200.87 | 201.01 | 342,191 | -3.34(-1.63%) |
Jan 27, 2023 | 202.00 | 205.52 | 201.70 | 204.35 | 442,550 | +2.14(+1.06%) |
Jan 26, 2023 | 202.43 | 202.43 | 198.61 | 202.21 | 224,539 | +1.91(+0.95%) |
Jan 25, 2023 | 196.86 | 200.97 | 194.59 | 200.30 | 307,528 | +0.73(+0.37%) |
Jan 24, 2023 | 199.80 | 201.34 | 198.78 | 199.57 | 334,042 | -0.84(-0.42%) |
Jan 23, 2023 | 198.51 | 201.72 | 197.48 | 200.41 | 426,924 | +1.70(+0.86%) |
Jan 20, 2023 | 193.85 | 198.79 | 192.91 | 198.71 | 370,807 | +6.12(+3.18%) |
Jan 19, 2023 | 190.03 | 193.21 | 189.55 | 192.59 | 338,747 | +0.76(+0.40%) |
Jan 18, 2023 | 195.98 | 196.92 | 191.36 | 191.83 | 342,660 | -2.87(-1.47%) |
Jan 17, 2023 | 195.59 | 197.62 | 194.49 | 194.70 | 496,671 | +0.00(+0.00%) |
Jan 13, 2023 | 192.71 | 195.21 | 190.47 | 194.70 | 234,008 | +0.18(+0.09%) |
Jan 12, 2023 | 196.03 | 196.56 | 193.61 | 194.52 | 403,978 | -0.16(-0.08%) |
Jan 11, 2023 | 193.27 | 194.74 | 191.36 | 194.68 | 253,328 | +2.75(+1.43%) |
Jan 10, 2023 | 190.33 | 192.79 | 189.32 | 191.93 | 414,582 | +1.23(+0.64%) |
Jan 09, 2023 | 188.90 | 192.75 | 187.79 | 190.70 | 643,311 | +3.49(+1.86%) |
Jan 06, 2023 | 182.66 | 188.33 | 180.84 | 187.21 | 416,380 | +6.95(+3.86%) |
Jan 05, 2023 | 183.14 | 184.37 | 179.21 | 180.26 | 436,613 | -4.42(-2.39%) |
Jan 04, 2023 | 185.31 | 186.92 | 183.18 | 184.68 | 568,273 | +1.49(+0.81%) |
Jan 03, 2023 | 185.76 | 187.63 | 182.35 | 183.19 | 354,116 | -0.49(-0.27%) |
Dec 30, 2022 | 183.60 | 184.71 | 182.00 | 183.68 | 243,198 | -2.08(-1.12%) |
Dec 29, 2022 | 180.77 | 186.30 | 180.77 | 185.76 | 290,079 | +6.27(+3.49%) |
Dec 28, 2022 | 181.60 | 183.10 | 179.40 | 179.49 | 257,204 | -2.25(-1.24%) |
Dec 27, 2022 | 180.77 | 182.64 | 179.52 | 181.74 | 214,319 | +0.52(+0.29%) |
Dec 23, 2022 | 177.07 | 181.91 | 177.07 | 181.22 | 300,026 | +3.38(+1.90%) |
Dec 22, 2022 | 180.15 | 180.15 | 175.08 | 177.84 | 405,274 | -4.01(-2.21%) |
Dec 21, 2022 | 180.00 | 183.80 | 179.72 | 181.85 | 433,503 | +2.82(+1.58%) |
Dec 20, 2022 | 178.19 | 181.12 | 178.19 | 179.03 | 515,172 | +0.07(+0.04%) |
Dec 19, 2022 | 181.26 | 181.74 | 178.66 | 178.96 | 537,231 | -2.29(-1.26%) |
Dec 16, 2022 | 180.96 | 182.60 | 178.77 | 181.25 | 1,016,640 | -1.32(-0.72%) |
Dec 15, 2022 | 187.66 | 189.42 | 181.22 | 182.57 | 822,460 | -8.33(-4.36%) |
Dec 14, 2022 | 190.27 | 194.33 | 188.67 | 190.90 | 615,098 | -0.32(-0.17%) |
Dec 13, 2022 | 196.50 | 198.05 | 190.36 | 191.22 | 408,661 | +1.68(+0.89%) |
Dec 12, 2022 | 183.92 | 189.91 | 183.64 | 189.54 | 534,219 | +6.09(+3.32%) |
Dec 09, 2022 | 183.03 | 186.26 | 182.16 | 183.45 | 697,693 | -0.92(-0.50%) |
Dec 08, 2022 | 187.73 | 189.11 | 183.38 | 184.37 | 534,950 | -2.07(-1.11%) |
Dec 07, 2022 | 185.56 | 187.62 | 183.60 | 186.44 | 586,543 | +1.06(+0.57%) |
Dec 06, 2022 | 190.57 | 191.38 | 184.32 | 185.38 | 485,699 | -5.87(-3.07%) |
Dec 05, 2022 | 192.13 | 193.11 | 189.61 | 191.25 | 471,115 | -2.35(-1.21%) |
Dec 02, 2022 | 192.29 | 194.32 | 191.06 | 193.60 | 425,200 | -2.68(-1.37%) |
Dec 01, 2022 | 197.14 | 199.18 | 194.73 | 196.28 | 396,252 | +0.08(+0.04%) |
Nov 30, 2022 | 190.27 | 196.44 | 188.79 | 196.20 | 591,389 | +6.00(+3.15%) |
Nov 29, 2022 | 187.38 | 191.29 | 187.38 | 190.20 | 406,433 | +2.89(+1.54%) |
Nov 28, 2022 | 189.25 | 190.28 | 185.85 | 187.31 | 413,289 | -4.37(-2.28%) |
Nov 25, 2022 | 190.32 | 193.63 | 189.43 | 191.68 | 228,237 | +1.85(+0.97%) |
Nov 23, 2022 | 190.92 | 191.68 | 188.07 | 189.83 | 487,058 | -1.57(-0.82%) |
Nov 22, 2022 | 190.54 | 192.18 | 188.96 | 191.40 | 549,322 | +2.53(+1.34%) |
Nov 21, 2022 | 187.08 | 189.21 | 184.76 | 188.87 | 462,006 | +0.42(+0.22%) |
Nov 18, 2022 | 190.86 | 191.42 | 186.74 | 188.45 | 461,167 | +0.71(+0.38%) |
Nov 17, 2022 | 188.19 | 189.48 | 185.72 | 187.74 | 424,900 | -4.50(-2.34%) |
Nov 16, 2022 | 194.03 | 195.35 | 191.62 | 192.24 | 381,057 | -3.36(-1.72%) |
Nov 15, 2022 | 196.71 | 198.46 | 194.18 | 195.60 | 399,154 | +2.79(+1.45%) |
Nov 14, 2022 | 196.91 | 198.98 | 192.26 | 192.81 | 536,316 | -6.99(-3.50%) |
Nov 11, 2022 | 196.17 | 202.61 | 195.64 | 199.80 | 855,282 | +5.20(+2.67%) |
Nov 10, 2022 | 188.13 | 195.40 | 187.27 | 194.60 | 1,148,542 | +15.64(+8.74%) |
Nov 09, 2022 | 181.08 | 181.94 | 177.89 | 178.96 | 583,784 | -3.43(-1.88%) |
Nov 08, 2022 | 181.83 | 190.17 | 180.87 | 182.39 | 1,076,163 | +2.06(+1.14%) |
Nov 07, 2022 | 178.87 | 180.56 | 174.22 | 180.33 | 617,134 | +3.16(+1.78%) |
Nov 04, 2022 | 174.91 | 179.91 | 174.19 | 177.17 | 780,104 | +2.97(+1.70%) |
Nov 03, 2022 | 176.05 | 182.53 | 171.44 | 174.20 | 1,054,168 | -4.08(-2.29%) |
Nov 02, 2022 | 185.70 | 186.94 | 178.01 | 178.28 | 706,571 | -8.36(-4.48%) |