Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 266.22 | 277.50 | 262.28 | 272.78 | 629,758 | +8.37(+3.17%) |
Jan 30, 2023 | 267.67 | 271.20 | 263.12 | 264.41 | 449,879 | -8.34(-3.06%) |
Jan 27, 2023 | 255.80 | 278.10 | 255.80 | 272.75 | 728,288 | +16.93(+6.62%) |
Jan 26, 2023 | 259.00 | 261.57 | 249.07 | 255.82 | 431,993 | -1.76(-0.68%) |
Jan 25, 2023 | 253.54 | 258.68 | 250.54 | 257.58 | 348,570 | -1.09(-0.42%) |
Jan 24, 2023 | 257.19 | 260.99 | 255.75 | 258.67 | 209,362 | -2.35(-0.90%) |
Jan 23, 2023 | 250.76 | 264.43 | 248.30 | 261.02 | 527,790 | +12.10(+4.86%) |
Jan 20, 2023 | 243.26 | 249.45 | 240.87 | 248.92 | 306,122 | +8.46(+3.52%) |
Jan 19, 2023 | 238.52 | 243.44 | 235.52 | 240.46 | 350,636 | -2.48(-1.02%) |
Jan 18, 2023 | 239.21 | 254.32 | 227.33 | 242.94 | 468,501 | +4.68(+1.96%) |
Jan 17, 2023 | 241.37 | 243.38 | 237.13 | 238.26 | 275,806 | -3.83(-1.58%) |
Jan 13, 2023 | 238.49 | 242.16 | 235.03 | 242.09 | 276,930 | +2.09(+0.87%) |
Jan 12, 2023 | 238.06 | 240.09 | 232.27 | 240.00 | 308,132 | +3.36(+1.42%) |
Jan 11, 2023 | 235.20 | 240.06 | 231.51 | 236.64 | 370,258 | +4.51(+1.94%) |
Jan 10, 2023 | 227.41 | 232.54 | 223.63 | 232.13 | 304,057 | +4.72(+2.08%) |
Jan 09, 2023 | 227.21 | 234.90 | 222.02 | 227.41 | 392,027 | +4.66(+2.09%) |
Jan 06, 2023 | 212.95 | 225.95 | 211.55 | 222.75 | 375,207 | +12.19(+5.79%) |
Jan 05, 2023 | 206.88 | 212.19 | 204.02 | 210.56 | 389,575 | -0.30(-0.14%) |
Jan 04, 2023 | 210.98 | 214.07 | 206.89 | 210.86 | 423,535 | +2.26(+1.08%) |
Jan 03, 2023 | 212.70 | 214.00 | 205.05 | 208.60 | 288,256 | -1.08(-0.52%) |
Dec 30, 2022 | 210.02 | 214.16 | 207.22 | 209.68 | 219,342 | -4.24(-1.98%) |
Dec 29, 2022 | 210.00 | 217.24 | 207.26 | 213.92 | 198,531 | +5.73(+2.75%) |
Dec 28, 2022 | 210.83 | 212.38 | 205.59 | 208.19 | 204,028 | -3.25(-1.54%) |
Dec 27, 2022 | 212.81 | 214.84 | 209.32 | 211.44 | 216,057 | -2.91(-1.36%) |
Dec 23, 2022 | 213.67 | 218.23 | 211.45 | 214.35 | 178,383 | +1.04(+0.49%) |
Dec 22, 2022 | 215.73 | 215.75 | 209.26 | 213.31 | 203,620 | -6.35(-2.89%) |
Dec 21, 2022 | 216.60 | 221.81 | 215.53 | 219.66 | 293,846 | +1.97(+0.90%) |
Dec 20, 2022 | 219.52 | 222.66 | 215.57 | 217.69 | 224,182 | -4.64(-2.09%) |
Dec 19, 2022 | 230.85 | 231.09 | 219.13 | 222.33 | 351,175 | -6.82(-2.98%) |
Dec 16, 2022 | 225.23 | 231.22 | 223.73 | 229.15 | 626,859 | -1.46(-0.63%) |
Dec 15, 2022 | 234.41 | 238.70 | 226.98 | 230.61 | 503,331 | -8.28(-3.47%) |
Dec 14, 2022 | 234.02 | 243.83 | 233.55 | 238.89 | 415,494 | +3.41(+1.45%) |
Dec 13, 2022 | 261.36 | 261.36 | 232.56 | 235.48 | 410,094 | -2.04(-0.86%) |
Dec 12, 2022 | 228.59 | 238.34 | 226.14 | 237.52 | 379,814 | +9.20(+4.03%) |
Dec 09, 2022 | 225.26 | 231.08 | 222.33 | 228.32 | 336,511 | +0.83(+0.36%) |
Dec 08, 2022 | 228.52 | 232.14 | 224.85 | 227.49 | 332,944 | +0.13(+0.06%) |
Dec 07, 2022 | 227.49 | 233.30 | 225.82 | 227.36 | 279,257 | -1.80(-0.79%) |
Dec 06, 2022 | 229.72 | 231.56 | 223.53 | 229.16 | 354,292 | +0.08(+0.03%) |
Dec 05, 2022 | 233.07 | 236.77 | 226.36 | 229.08 | 339,990 | -8.64(-3.63%) |
Dec 02, 2022 | 235.07 | 241.20 | 230.66 | 237.72 | 403,554 | -0.04(-0.02%) |
Dec 01, 2022 | 231.93 | 238.92 | 228.76 | 237.76 | 687,855 | -5.83(-2.39%) |
Nov 30, 2022 | 232.20 | 244.55 | 230.80 | 243.59 | 456,685 | +9.17(+3.91%) |
Nov 29, 2022 | 230.00 | 237.32 | 226.64 | 234.42 | 405,038 | +6.97(+3.06%) |
Nov 28, 2022 | 233.30 | 237.72 | 226.41 | 227.45 | 276,270 | -9.32(-3.94%) |
Nov 25, 2022 | 232.33 | 238.21 | 232.33 | 236.77 | 145,247 | +0.32(+0.14%) |
Nov 23, 2022 | 230.35 | 238.60 | 229.04 | 236.45 | 234,338 | +5.62(+2.43%) |
Nov 22, 2022 | 235.28 | 237.44 | 228.74 | 230.83 | 190,085 | -3.99(-1.70%) |
Nov 21, 2022 | 235.01 | 237.97 | 233.37 | 234.82 | 166,321 | -1.61(-0.68%) |
Nov 18, 2022 | 242.66 | 243.37 | 229.27 | 236.43 | 430,142 | -0.58(-0.24%) |
Nov 17, 2022 | 239.78 | 241.85 | 230.73 | 237.01 | 444,936 | -11.05(-4.45%) |
Nov 16, 2022 | 256.54 | 257.11 | 246.35 | 248.06 | 549,295 | -13.53(-5.17%) |
Nov 15, 2022 | 259.62 | 265.56 | 256.00 | 261.59 | 451,819 | +7.19(+2.83%) |
Nov 14, 2022 | 244.78 | 256.38 | 240.24 | 254.40 | 603,116 | +6.90(+2.79%) |
Nov 11, 2022 | 245.75 | 254.13 | 244.66 | 247.50 | 545,862 | +2.49(+1.02%) |
Nov 10, 2022 | 228.02 | 246.13 | 228.02 | 245.01 | 537,605 | +30.37(+14.15%) |
Nov 09, 2022 | 218.19 | 224.24 | 212.95 | 214.64 | 429,236 | -8.36(-3.75%) |
Nov 08, 2022 | 221.04 | 225.33 | 215.56 | 223.00 | 577,276 | +4.18(+1.91%) |
Nov 07, 2022 | 209.71 | 221.19 | 209.25 | 218.82 | 468,763 | +8.92(+4.25%) |
Nov 04, 2022 | 198.90 | 209.91 | 197.83 | 209.90 | 412,197 | +14.90(+7.64%) |
Nov 03, 2022 | 196.06 | 198.56 | 185.03 | 195.00 | 473,901 | -4.43(-2.22%) |
Nov 02, 2022 | 205.71 | 212.12 | 199.42 | 199.43 | 528,797 | -7.89(-3.81%) |