Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 189.36 | 190.90 | 188.80 | 190.90 | 68,035 | +2.01(+1.07%) |
Jan 30, 2023 | 188.33 | 190.36 | 188.33 | 188.88 | 68,876 | +0.20(+0.11%) |
Jan 27, 2023 | 189.20 | 189.35 | 188.03 | 188.68 | 68,452 | -0.98(-0.52%) |
Jan 26, 2023 | 190.04 | 190.04 | 188.88 | 189.66 | 173,172 | -0.38(-0.20%) |
Jan 25, 2023 | 188.17 | 190.05 | 187.68 | 190.04 | 201,041 | +0.92(+0.48%) |
Jan 24, 2023 | 188.26 | 189.41 | 187.31 | 189.12 | 54,872 | +0.62(+0.33%) |
Jan 23, 2023 | 189.09 | 189.63 | 188.20 | 188.51 | 77,738 | -0.32(-0.17%) |
Jan 20, 2023 | 188.49 | 188.86 | 186.71 | 188.82 | 78,059 | +0.78(+0.41%) |
Jan 19, 2023 | 188.65 | 189.68 | 188.02 | 188.04 | 96,517 | -1.17(-0.62%) |
Jan 18, 2023 | 194.66 | 194.66 | 189.03 | 189.21 | 116,420 | -5.18(-2.67%) |
Jan 17, 2023 | 194.55 | 196.00 | 194.22 | 194.39 | 73,143 | +0.08(+0.04%) |
Jan 13, 2023 | 192.75 | 194.36 | 192.75 | 194.31 | 81,058 | +0.80(+0.41%) |
Jan 12, 2023 | 195.50 | 195.50 | 193.11 | 193.52 | 92,305 | -1.32(-0.68%) |
Jan 11, 2023 | 195.87 | 196.25 | 193.39 | 194.84 | 65,151 | -0.13(-0.07%) |
Jan 10, 2023 | 195.60 | 195.76 | 194.54 | 194.97 | 71,297 | -0.44(-0.23%) |
Jan 09, 2023 | 197.45 | 198.42 | 195.41 | 195.41 | 88,878 | -1.80(-0.91%) |
Jan 06, 2023 | 194.44 | 197.75 | 194.44 | 197.22 | 126,801 | +4.44(+2.30%) |
Jan 05, 2023 | 194.19 | 194.19 | 192.27 | 192.77 | 78,674 | -1.83(-0.94%) |
Jan 04, 2023 | 194.68 | 195.84 | 193.52 | 194.60 | 242,101 | +0.24(+0.12%) |
Jan 03, 2023 | 195.01 | 195.01 | 192.39 | 194.36 | 183,382 | -0.96(-0.49%) |
Dec 30, 2022 | 196.22 | 196.22 | 193.89 | 195.33 | 73,488 | -0.95(-0.49%) |
Dec 29, 2022 | 196.49 | 196.86 | 196.05 | 196.28 | 64,507 | +0.67(+0.34%) |
Dec 28, 2022 | 198.43 | 198.78 | 195.54 | 195.61 | 56,223 | -2.37(-1.20%) |
Dec 27, 2022 | 197.51 | 198.32 | 196.98 | 197.98 | 103,082 | +0.91(+0.46%) |
Dec 23, 2022 | 196.22 | 197.09 | 195.65 | 197.07 | 70,596 | +1.01(+0.52%) |
Dec 22, 2022 | 195.82 | 196.06 | 193.84 | 196.06 | 48,479 | -0.23(-0.12%) |
Dec 21, 2022 | 195.62 | 196.85 | 195.47 | 196.29 | 139,403 | +1.64(+0.84%) |
Dec 20, 2022 | 194.65 | 195.34 | 193.80 | 194.65 | 101,607 | -0.11(-0.05%) |
Dec 19, 2022 | 194.95 | 196.49 | 193.73 | 194.76 | 195,661 | -0.09(-0.04%) |
Dec 16, 2022 | 194.43 | 195.34 | 193.09 | 194.84 | 70,017 | -0.86(-0.44%) |
Dec 15, 2022 | 197.38 | 197.38 | 194.38 | 195.70 | 60,606 | -2.95(-1.48%) |
Dec 14, 2022 | 199.08 | 200.31 | 197.41 | 198.65 | 83,614 | -0.02(-0.01%) |
Dec 13, 2022 | 201.37 | 201.47 | 197.84 | 198.67 | 70,896 | -0.55(-0.28%) |
Dec 12, 2022 | 197.69 | 199.27 | 197.21 | 199.22 | 41,420 | +1.76(+0.89%) |
Dec 09, 2022 | 198.75 | 198.97 | 197.37 | 197.46 | 31,352 | -1.68(-0.85%) |
Dec 08, 2022 | 198.42 | 199.14 | 198.02 | 199.14 | 78,046 | +0.78(+0.40%) |
Dec 07, 2022 | 197.01 | 198.50 | 197.01 | 198.36 | 72,001 | +1.21(+0.61%) |
Dec 06, 2022 | 198.22 | 199.08 | 196.18 | 197.15 | 273,372 | -1.27(-0.64%) |
Dec 05, 2022 | 199.34 | 199.34 | 198.03 | 198.43 | 99,455 | -2.46(-1.22%) |
Dec 02, 2022 | 198.41 | 200.94 | 198.41 | 200.88 | 106,755 | +1.42(+0.71%) |
Dec 01, 2022 | 199.70 | 200.50 | 198.74 | 199.47 | 75,154 | +0.27(+0.13%) |
Nov 30, 2022 | 195.73 | 199.23 | 194.41 | 199.20 | 56,079 | +3.63(+1.86%) |
Nov 29, 2022 | 196.05 | 196.05 | 194.57 | 195.57 | 42,176 | -0.61(-0.31%) |
Nov 28, 2022 | 196.36 | 197.25 | 195.86 | 196.18 | 42,223 | -0.89(-0.45%) |
Nov 25, 2022 | 196.89 | 197.07 | 196.54 | 197.07 | 14,001 | +0.54(+0.27%) |
Nov 23, 2022 | 196.40 | 197.04 | 195.97 | 196.53 | 55,067 | +0.50(+0.25%) |
Nov 22, 2022 | 195.72 | 196.13 | 195.31 | 196.03 | 64,444 | +1.51(+0.78%) |
Nov 21, 2022 | 192.31 | 194.63 | 192.29 | 194.52 | 81,775 | +2.35(+1.22%) |
Nov 18, 2022 | 191.59 | 192.40 | 191.08 | 192.17 | 64,050 | +1.96(+1.03%) |
Nov 17, 2022 | 189.15 | 190.22 | 188.87 | 190.21 | 61,256 | -0.12(-0.07%) |
Nov 16, 2022 | 189.49 | 191.20 | 189.49 | 190.34 | 47,160 | +1.14(+0.60%) |
Nov 15, 2022 | 190.96 | 190.96 | 187.77 | 189.20 | 60,302 | +0.23(+0.12%) |
Nov 14, 2022 | 189.79 | 191.90 | 188.96 | 188.97 | 59,061 | -0.72(-0.38%) |
Nov 11, 2022 | 191.19 | 191.37 | 186.85 | 189.68 | 98,784 | -1.19(-0.62%) |
Nov 10, 2022 | 191.06 | 191.31 | 187.94 | 190.87 | 70,112 | +3.30(+1.76%) |
Nov 09, 2022 | 189.27 | 190.28 | 187.39 | 187.57 | 49,361 | -2.19(-1.15%) |
Nov 08, 2022 | 189.68 | 190.69 | 187.99 | 189.76 | 51,595 | +0.56(+0.29%) |
Nov 07, 2022 | 187.94 | 189.50 | 187.94 | 189.21 | 58,371 | +1.85(+0.99%) |
Nov 04, 2022 | 187.24 | 188.37 | 185.12 | 187.35 | 71,912 | +1.96(+1.06%) |
Nov 03, 2022 | 184.66 | 186.17 | 183.38 | 185.39 | 134,069 | -0.51(-0.27%) |
Nov 02, 2022 | 188.55 | 185.90 | 185.90 | 144,658 | -2.23(-1.18%) |