Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 208.53 | 214.61 | 207.75 | 214.61 | 2,084,854 | +6.20(+2.97%) |
Jan 30, 2023 | 209.98 | 212.10 | 208.12 | 208.41 | 460,546 | -3.68(-1.74%) |
Jan 27, 2023 | 206.45 | 212.55 | 206.45 | 212.10 | 454,553 | +5.53(+2.68%) |
Jan 26, 2023 | 207.07 | 209.42 | 205.46 | 206.56 | 381,639 | +0.90(+0.44%) |
Jan 25, 2023 | 206.64 | 207.27 | 204.81 | 205.66 | 428,143 | -1.83(-0.88%) |
Jan 24, 2023 | 206.00 | 209.01 | 205.75 | 207.49 | 477,964 | +1.61(+0.78%) |
Jan 23, 2023 | 204.71 | 206.29 | 203.68 | 205.88 | 376,919 | +0.65(+0.31%) |
Jan 20, 2023 | 204.34 | 205.37 | 201.83 | 205.23 | 428,361 | -0.02(-0.01%) |
Jan 19, 2023 | 203.48 | 207.47 | 203.48 | 205.25 | 449,623 | +0.83(+0.40%) |
Jan 18, 2023 | 209.46 | 209.76 | 204.31 | 204.43 | 428,158 | -4.50(-2.15%) |
Jan 17, 2023 | 209.84 | 211.76 | 208.21 | 208.93 | 407,210 | +1.46(+0.70%) |
Jan 13, 2023 | 207.18 | 210.10 | 206.48 | 207.46 | 308,865 | -1.86(-0.89%) |
Jan 12, 2023 | 212.45 | 212.45 | 206.36 | 209.32 | 421,155 | -1.87(-0.89%) |
Jan 11, 2023 | 204.23 | 211.42 | 204.23 | 211.19 | 396,912 | +7.98(+3.93%) |
Jan 10, 2023 | 200.44 | 203.57 | 200.44 | 203.21 | 358,293 | +1.41(+0.70%) |
Jan 09, 2023 | 203.28 | 207.17 | 201.59 | 201.80 | 714,130 | -2.02(-0.99%) |
Jan 06, 2023 | 197.07 | 204.73 | 196.54 | 203.82 | 644,455 | +8.37(+4.28%) |
Jan 05, 2023 | 201.53 | 201.53 | 195.21 | 195.44 | 572,392 | -8.90(-4.35%) |
Jan 04, 2023 | 202.67 | 205.63 | 201.49 | 204.34 | 541,133 | +3.74(+1.86%) |
Jan 03, 2023 | 201.03 | 203.11 | 198.41 | 200.60 | 527,237 | -0.58(-0.29%) |
Dec 30, 2022 | 200.40 | 201.74 | 198.76 | 201.18 | 432,796 | -0.14(-0.07%) |
Dec 29, 2022 | 198.05 | 201.95 | 197.31 | 201.32 | 432,690 | +4.73(+2.41%) |
Dec 28, 2022 | 198.82 | 200.55 | 196.59 | 196.59 | 541,299 | -1.61(-0.81%) |
Dec 27, 2022 | 198.47 | 198.95 | 196.75 | 198.19 | 312,857 | -0.67(-0.34%) |
Dec 23, 2022 | 195.66 | 198.86 | 195.04 | 198.86 | 309,957 | +2.56(+1.30%) |
Dec 22, 2022 | 194.41 | 197.27 | 193.74 | 196.30 | 733,454 | +0.07(+0.04%) |
Dec 21, 2022 | 196.37 | 198.16 | 194.63 | 196.23 | 500,720 | +1.27(+0.65%) |
Dec 20, 2022 | 194.27 | 195.66 | 192.84 | 194.96 | 374,610 | -1.00(-0.51%) |
Dec 19, 2022 | 198.49 | 199.06 | 194.25 | 195.97 | 396,053 | -3.34(-1.67%) |
Dec 16, 2022 | 200.38 | 201.69 | 197.71 | 199.30 | 1,063,381 | -5.77(-2.81%) |
Dec 15, 2022 | 205.86 | 207.34 | 203.95 | 205.07 | 610,319 | -2.52(-1.21%) |
Dec 14, 2022 | 209.44 | 213.17 | 206.57 | 207.59 | 767,312 | -2.13(-1.02%) |
Dec 13, 2022 | 210.40 | 211.64 | 206.18 | 209.72 | 934,185 | +4.32(+2.10%) |
Dec 12, 2022 | 202.00 | 205.62 | 199.71 | 205.40 | 558,130 | +3.59(+1.78%) |
Dec 09, 2022 | 200.55 | 203.46 | 200.55 | 201.81 | 329,294 | +0.85(+0.42%) |
Dec 08, 2022 | 200.92 | 204.29 | 200.52 | 200.96 | 312,887 | +0.93(+0.46%) |
Dec 07, 2022 | 197.84 | 201.55 | 197.78 | 200.03 | 565,762 | +1.71(+0.86%) |
Dec 06, 2022 | 202.75 | 203.12 | 198.02 | 198.32 | 553,375 | -3.10(-1.54%) |
Dec 05, 2022 | 202.41 | 203.89 | 201.09 | 201.42 | 435,177 | -3.14(-1.53%) |
Dec 02, 2022 | 205.24 | 206.40 | 204.16 | 204.56 | 398,287 | -2.06(-1.00%) |
Dec 01, 2022 | 210.47 | 210.47 | 204.22 | 206.62 | 524,107 | -0.44(-0.21%) |
Nov 30, 2022 | 200.10 | 207.16 | 197.87 | 207.06 | 844,600 | +5.53(+2.75%) |
Nov 29, 2022 | 196.64 | 201.54 | 196.64 | 201.53 | 535,463 | +3.79(+1.92%) |
Nov 28, 2022 | 199.46 | 200.65 | 197.12 | 197.74 | 620,161 | -2.02(-1.01%) |
Nov 25, 2022 | 200.24 | 200.80 | 199.02 | 199.76 | 141,432 | +0.70(+0.35%) |
Nov 23, 2022 | 199.87 | 200.92 | 197.20 | 199.06 | 302,270 | -1.77(-0.88%) |
Nov 22, 2022 | 200.63 | 201.23 | 199.06 | 200.82 | 320,672 | +0.21(+0.10%) |
Nov 21, 2022 | 198.24 | 201.34 | 197.33 | 200.62 | 535,458 | +1.81(+0.91%) |
Nov 18, 2022 | 198.30 | 198.80 | 195.37 | 198.80 | 994,278 | +3.82(+1.96%) |
Nov 17, 2022 | 194.35 | 196.00 | 193.32 | 194.98 | 576,239 | -2.35(-1.19%) |
Nov 16, 2022 | 198.13 | 201.23 | 195.97 | 197.33 | 626,180 | -2.03(-1.02%) |
Nov 15, 2022 | 201.08 | 201.32 | 196.22 | 199.36 | 1,005,209 | +1.61(+0.81%) |
Nov 14, 2022 | 200.87 | 202.16 | 197.57 | 197.75 | 925,903 | -4.54(-2.24%) |
Nov 11, 2022 | 204.52 | 205.80 | 198.79 | 202.29 | 907,736 | -3.06(-1.49%) |
Nov 10, 2022 | 202.00 | 205.80 | 200.83 | 205.35 | 1,380,067 | +10.54(+5.41%) |
Nov 09, 2022 | 195.52 | 196.63 | 193.39 | 194.81 | 700,130 | -0.57(-0.29%) |
Nov 08, 2022 | 197.04 | 198.17 | 194.15 | 195.38 | 743,484 | -1.44(-0.73%) |
Nov 07, 2022 | 201.29 | 202.51 | 196.02 | 196.82 | 756,688 | -4.47(-2.22%) |
Nov 04, 2022 | 201.87 | 204.63 | 196.10 | 201.29 | 595,192 | +0.24(+0.12%) |
Nov 03, 2022 | 200.15 | 203.31 | 197.93 | 201.06 | 843,819 | -2.19(-1.08%) |
Nov 02, 2022 | 206.48 | 203.12 | 203.25 | 498,067 | -4.76(-2.29%) |