Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 233.30 | 241.12 | 232.18 | 239.35 | 2,227,836 | +7.21(+3.11%) |
Jan 30, 2023 | 234.49 | 237.22 | 231.74 | 232.14 | 225,630 | -3.55(-1.51%) |
Jan 27, 2023 | 230.84 | 236.98 | 229.67 | 235.69 | 283,275 | +4.24(+1.83%) |
Jan 26, 2023 | 233.13 | 233.13 | 229.49 | 231.45 | 248,735 | +0.25(+0.11%) |
Jan 25, 2023 | 237.47 | 237.47 | 229.87 | 231.20 | 362,722 | -7.31(-3.06%) |
Jan 24, 2023 | 233.98 | 238.96 | 233.36 | 238.51 | 251,860 | +4.28(+1.83%) |
Jan 23, 2023 | 230.35 | 234.74 | 229.22 | 234.23 | 278,688 | +4.21(+1.83%) |
Jan 20, 2023 | 224.67 | 230.65 | 224.44 | 230.02 | 331,044 | +5.36(+2.39%) |
Jan 19, 2023 | 233.81 | 233.81 | 224.12 | 224.66 | 272,056 | -9.97(-4.25%) |
Jan 18, 2023 | 239.10 | 241.08 | 234.55 | 234.64 | 258,934 | -3.48(-1.46%) |
Jan 17, 2023 | 240.23 | 242.60 | 237.94 | 238.12 | 231,803 | -1.76(-0.73%) |
Jan 13, 2023 | 235.29 | 240.32 | 235.29 | 239.88 | 127,538 | +1.66(+0.70%) |
Jan 12, 2023 | 240.05 | 240.64 | 238.14 | 238.22 | 146,315 | -1.69(-0.71%) |
Jan 11, 2023 | 239.01 | 240.48 | 238.39 | 239.91 | 221,463 | +2.38(+1.00%) |
Jan 10, 2023 | 236.46 | 238.17 | 234.93 | 237.53 | 165,578 | +0.21(+0.09%) |
Jan 09, 2023 | 233.93 | 239.45 | 232.22 | 237.32 | 230,443 | +5.38(+2.32%) |
Jan 06, 2023 | 228.27 | 233.15 | 228.27 | 231.94 | 166,675 | +5.93(+2.62%) |
Jan 05, 2023 | 233.47 | 233.72 | 225.78 | 226.01 | 232,170 | -7.88(-3.37%) |
Jan 04, 2023 | 235.96 | 236.50 | 231.94 | 233.89 | 304,179 | -0.27(-0.12%) |
Jan 03, 2023 | 234.77 | 236.10 | 231.76 | 234.16 | 256,961 | +0.30(+0.13%) |
Dec 30, 2022 | 235.59 | 235.59 | 232.17 | 233.86 | 116,541 | -2.03(-0.86%) |
Dec 29, 2022 | 232.58 | 237.06 | 231.58 | 235.89 | 128,826 | +4.59(+1.98%) |
Dec 28, 2022 | 234.72 | 236.08 | 231.19 | 231.30 | 154,211 | -2.45(-1.05%) |
Dec 27, 2022 | 232.78 | 235.03 | 232.18 | 233.75 | 169,147 | +1.27(+0.55%) |
Dec 23, 2022 | 232.07 | 233.39 | 230.03 | 232.48 | 152,013 | +1.61(+0.70%) |
Dec 22, 2022 | 232.78 | 233.89 | 227.87 | 230.87 | 212,923 | -3.46(-1.48%) |
Dec 21, 2022 | 230.95 | 234.33 | 227.91 | 234.33 | 249,813 | +5.34(+2.33%) |
Dec 20, 2022 | 229.09 | 230.24 | 227.16 | 228.99 | 324,885 | -0.62(-0.27%) |
Dec 19, 2022 | 231.64 | 233.85 | 229.07 | 229.61 | 269,085 | -2.72(-1.17%) |
Dec 16, 2022 | 233.53 | 234.44 | 228.03 | 232.33 | 756,605 | -4.92(-2.08%) |
Dec 15, 2022 | 235.37 | 240.71 | 229.60 | 237.26 | 628,553 | +5.82(+2.51%) |
Dec 14, 2022 | 234.20 | 236.52 | 229.89 | 231.44 | 358,599 | -2.41(-1.03%) |
Dec 13, 2022 | 240.31 | 240.31 | 231.76 | 233.85 | 286,627 | -0.01(-0.00%) |
Dec 12, 2022 | 228.58 | 234.01 | 228.58 | 233.87 | 207,232 | +5.38(+2.35%) |
Dec 09, 2022 | 229.86 | 230.31 | 228.26 | 228.49 | 143,963 | -1.71(-0.74%) |
Dec 08, 2022 | 230.75 | 232.99 | 228.89 | 230.20 | 185,061 | -0.49(-0.21%) |
Dec 07, 2022 | 229.16 | 231.08 | 228.02 | 230.69 | 205,482 | +1.52(+0.66%) |
Dec 06, 2022 | 234.26 | 234.73 | 228.07 | 229.16 | 178,555 | -4.66(-1.99%) |
Dec 05, 2022 | 235.87 | 237.13 | 232.50 | 233.82 | 217,145 | -3.51(-1.48%) |
Dec 02, 2022 | 233.23 | 238.07 | 233.10 | 237.34 | 190,922 | +1.87(+0.80%) |
Dec 01, 2022 | 233.61 | 236.05 | 232.90 | 235.46 | 195,058 | +3.45(+1.49%) |
Nov 30, 2022 | 227.10 | 232.79 | 223.61 | 232.01 | 313,769 | +5.58(+2.47%) |
Nov 29, 2022 | 226.63 | 227.75 | 225.11 | 226.43 | 172,848 | -0.81(-0.35%) |
Nov 28, 2022 | 230.31 | 230.31 | 226.48 | 227.23 | 209,477 | -4.38(-1.89%) |
Nov 25, 2022 | 230.82 | 231.64 | 230.14 | 231.61 | 81,330 | +1.65(+0.72%) |
Nov 23, 2022 | 229.44 | 231.46 | 228.01 | 229.96 | 123,035 | +0.80(+0.35%) |
Nov 22, 2022 | 228.45 | 229.33 | 227.00 | 229.16 | 217,116 | +2.40(+1.06%) |
Nov 21, 2022 | 225.64 | 228.95 | 225.64 | 226.76 | 226,352 | +0.13(+0.06%) |
Nov 18, 2022 | 227.33 | 228.21 | 224.88 | 226.63 | 384,359 | +1.84(+0.82%) |
Nov 17, 2022 | 225.08 | 225.12 | 222.10 | 224.79 | 205,551 | -2.82(-1.24%) |
Nov 16, 2022 | 230.85 | 231.72 | 227.01 | 227.61 | 284,628 | -2.94(-1.28%) |
Nov 15, 2022 | 234.67 | 237.84 | 230.36 | 230.55 | 373,433 | -2.35(-1.01%) |
Nov 14, 2022 | 232.17 | 235.99 | 230.17 | 232.90 | 239,957 | +0.83(+0.36%) |
Nov 11, 2022 | 231.65 | 234.54 | 230.37 | 232.07 | 224,063 | +1.34(+0.58%) |
Nov 10, 2022 | 225.89 | 231.07 | 225.89 | 230.72 | 274,404 | +11.26(+5.13%) |
Nov 09, 2022 | 220.23 | 222.58 | 218.51 | 219.46 | 152,279 | -1.62(-0.73%) |
Nov 08, 2022 | 218.94 | 224.09 | 218.22 | 221.08 | 212,225 | +3.14(+1.44%) |
Nov 07, 2022 | 217.05 | 218.91 | 214.33 | 217.94 | 285,588 | +2.06(+0.95%) |
Nov 04, 2022 | 217.19 | 218.18 | 214.30 | 215.88 | 433,241 | +2.01(+0.94%) |
Nov 03, 2022 | 214.66 | 216.80 | 212.71 | 213.87 | 260,207 | -3.29(-1.51%) |
Nov 02, 2022 | 220.37 | 224.14 | 216.66 | 217.16 | 229,358 | -4.32(-1.95%) |