Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 212.20 | 213.72 | 211.34 | 213.09 | 706,007 | +0.84(+0.40%) |
Jan 30, 2023 | 213.98 | 215.26 | 211.89 | 212.25 | 439,107 | -2.69(-1.25%) |
Jan 27, 2023 | 213.74 | 215.68 | 211.82 | 214.94 | 565,447 | +0.08(+0.04%) |
Jan 26, 2023 | 214.95 | 215.66 | 213.36 | 214.86 | 411,222 | +0.43(+0.20%) |
Jan 25, 2023 | 213.43 | 215.25 | 212.24 | 214.43 | 465,523 | -0.25(-0.11%) |
Jan 24, 2023 | 216.01 | 218.82 | 214.48 | 214.67 | 519,966 | -3.25(-1.49%) |
Jan 23, 2023 | 216.21 | 218.00 | 214.73 | 217.92 | 524,050 | +1.89(+0.88%) |
Jan 20, 2023 | 214.00 | 216.45 | 212.54 | 216.03 | 597,986 | +2.54(+1.19%) |
Jan 19, 2023 | 212.14 | 213.74 | 211.07 | 213.49 | 444,023 | +1.05(+0.49%) |
Jan 18, 2023 | 215.73 | 216.08 | 212.14 | 212.44 | 667,946 | -2.88(-1.34%) |
Jan 17, 2023 | 212.98 | 215.76 | 211.91 | 215.32 | 784,055 | +2.58(+1.21%) |
Jan 13, 2023 | 212.46 | 214.52 | 210.75 | 212.75 | 711,544 | -0.52(-0.25%) |
Jan 12, 2023 | 215.14 | 215.26 | 211.62 | 213.27 | 830,652 | -1.60(-0.74%) |
Jan 11, 2023 | 209.31 | 215.05 | 209.31 | 214.87 | 1,138,025 | +7.55(+3.64%) |
Jan 10, 2023 | 205.94 | 207.71 | 205.85 | 207.32 | 442,200 | +1.56(+0.76%) |
Jan 09, 2023 | 206.63 | 207.62 | 204.62 | 205.76 | 700,923 | +0.36(+0.18%) |
Jan 06, 2023 | 204.53 | 205.89 | 202.10 | 205.40 | 569,774 | +2.58(+1.27%) |
Jan 05, 2023 | 200.72 | 203.22 | 199.24 | 202.82 | 784,161 | +0.23(+0.11%) |
Jan 04, 2023 | 203.19 | 203.96 | 200.97 | 202.60 | 718,580 | +1.62(+0.81%) |
Jan 03, 2023 | 199.89 | 201.32 | 198.17 | 200.97 | 786,693 | +1.94(+0.98%) |
Dec 30, 2022 | 198.38 | 199.25 | 197.33 | 199.03 | 788,416 | -0.01(-0.00%) |
Dec 29, 2022 | 196.71 | 199.82 | 196.52 | 199.04 | 443,565 | +3.57(+1.82%) |
Dec 28, 2022 | 197.62 | 199.00 | 194.80 | 195.47 | 414,091 | -1.43(-0.73%) |
Dec 27, 2022 | 195.60 | 197.27 | 194.72 | 196.90 | 402,498 | +1.11(+0.57%) |
Dec 23, 2022 | 195.45 | 196.38 | 193.80 | 195.79 | 443,482 | -0.05(-0.03%) |
Dec 22, 2022 | 194.69 | 196.08 | 192.67 | 195.84 | 490,890 | -0.19(-0.09%) |
Dec 21, 2022 | 193.69 | 196.68 | 192.96 | 196.03 | 739,041 | +4.35(+2.27%) |
Dec 20, 2022 | 193.42 | 195.48 | 190.99 | 191.68 | 911,230 | -1.88(-0.97%) |
Dec 19, 2022 | 191.02 | 194.13 | 188.38 | 193.56 | 857,868 | +1.71(+0.89%) |
Dec 16, 2022 | 191.36 | 192.72 | 190.25 | 191.85 | 1,355,829 | -1.94(-1.00%) |
Dec 15, 2022 | 192.43 | 196.58 | 191.51 | 193.80 | 1,088,714 | -1.12(-0.58%) |
Dec 14, 2022 | 194.40 | 197.79 | 192.49 | 194.92 | 851,358 | -0.43(-0.22%) |
Dec 13, 2022 | 196.81 | 197.58 | 193.11 | 195.35 | 710,264 | +3.03(+1.57%) |
Dec 12, 2022 | 195.51 | 195.51 | 190.69 | 192.33 | 1,190,864 | -5.08(-2.57%) |
Dec 09, 2022 | 198.96 | 199.62 | 196.97 | 197.41 | 518,249 | -1.79(-0.90%) |
Dec 08, 2022 | 198.07 | 199.54 | 195.46 | 199.20 | 626,108 | +1.69(+0.86%) |
Dec 07, 2022 | 197.96 | 199.57 | 196.91 | 197.51 | 859,799 | -0.40(-0.20%) |
Dec 06, 2022 | 199.65 | 200.80 | 197.06 | 197.91 | 706,742 | -1.89(-0.95%) |
Dec 05, 2022 | 202.33 | 202.87 | 197.68 | 199.80 | 800,925 | -4.38(-2.14%) |
Dec 02, 2022 | 201.93 | 204.46 | 200.74 | 204.18 | 886,239 | -0.17(-0.08%) |
Dec 01, 2022 | 205.62 | 207.05 | 203.44 | 204.34 | 673,507 | +0.90(+0.44%) |
Nov 30, 2022 | 202.27 | 203.47 | 191.25 | 203.44 | 1,973,830 | +0.78(+0.38%) |
Nov 29, 2022 | 201.40 | 204.12 | 200.33 | 202.66 | 743,504 | +1.20(+0.60%) |
Nov 28, 2022 | 203.23 | 203.85 | 201.00 | 201.46 | 574,337 | -2.54(-1.25%) |
Nov 25, 2022 | 201.99 | 204.02 | 201.69 | 204.01 | 249,712 | +2.60(+1.29%) |
Nov 23, 2022 | 200.43 | 202.08 | 199.88 | 201.40 | 559,041 | +1.30(+0.65%) |
Nov 22, 2022 | 200.57 | 201.14 | 198.62 | 200.10 | 758,453 | +0.74(+0.37%) |
Nov 21, 2022 | 193.27 | 199.90 | 192.89 | 199.37 | 1,080,755 | +4.82(+2.48%) |
Nov 18, 2022 | 198.83 | 200.30 | 192.10 | 194.55 | 1,119,376 | -2.36(-1.20%) |
Nov 17, 2022 | 203.50 | 204.90 | 192.88 | 196.91 | 2,122,523 | -9.15(-4.44%) |
Nov 16, 2022 | 208.12 | 208.39 | 204.80 | 206.06 | 606,968 | -1.06(-0.51%) |
Nov 15, 2022 | 207.69 | 210.08 | 205.55 | 207.13 | 695,963 | +0.55(+0.27%) |
Nov 14, 2022 | 209.09 | 209.97 | 206.58 | 206.58 | 937,123 | -3.24(-1.54%) |
Nov 11, 2022 | 205.13 | 211.12 | 203.97 | 209.81 | 1,125,359 | +4.97(+2.43%) |
Nov 10, 2022 | 200.00 | 205.19 | 199.25 | 204.84 | 1,135,540 | +10.56(+5.43%) |
Nov 09, 2022 | 197.56 | 199.00 | 194.15 | 194.28 | 1,150,847 | -4.26(-2.14%) |
Nov 08, 2022 | 196.08 | 199.41 | 195.76 | 198.54 | 1,038,405 | +1.53(+0.78%) |
Nov 07, 2022 | 193.81 | 197.62 | 191.84 | 197.00 | 1,037,002 | +4.87(+2.54%) |
Nov 04, 2022 | 190.34 | 192.17 | 186.12 | 192.13 | 1,328,385 | +3.72(+1.97%) |
Nov 03, 2022 | 186.28 | 189.68 | 185.25 | 188.42 | 1,229,225 | -0.84(-0.45%) |
Nov 02, 2022 | 187.19 | 189.26 | 1,274,556 | +1.70(+0.91%) |