Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 207.27 | 212.37 | 207.27 | 212.34 | 1,629,026 | +5.07(+2.44%) |
Jan 30, 2023 | 209.11 | 211.57 | 207.08 | 207.28 | 1,496,197 | -2.59(-1.24%) |
Jan 27, 2023 | 209.79 | 210.95 | 208.58 | 209.87 | 1,431,019 | -0.23(-0.11%) |
Jan 26, 2023 | 208.97 | 210.54 | 207.69 | 210.10 | 1,184,422 | +2.25(+1.08%) |
Jan 25, 2023 | 203.33 | 208.55 | 202.27 | 207.85 | 2,088,387 | +3.32(+1.62%) |
Jan 24, 2023 | 204.30 | 205.85 | 202.12 | 204.53 | 2,095,312 | -0.48(-0.23%) |
Jan 23, 2023 | 208.06 | 209.11 | 204.46 | 205.00 | 2,864,475 | -5.46(-2.59%) |
Jan 20, 2023 | 210.41 | 210.79 | 203.85 | 210.46 | 3,145,993 | -1.84(-0.87%) |
Jan 19, 2023 | 212.99 | 215.88 | 211.94 | 212.30 | 1,961,399 | -1.75(-0.82%) |
Jan 18, 2023 | 219.82 | 221.01 | 213.15 | 214.05 | 2,326,802 | -5.57(-2.54%) |
Jan 17, 2023 | 222.65 | 223.92 | 219.54 | 219.62 | 2,319,249 | -1.67(-0.76%) |
Jan 13, 2023 | 217.91 | 223.25 | 217.91 | 221.30 | 2,111,780 | +0.57(+0.26%) |
Jan 12, 2023 | 217.96 | 221.29 | 214.40 | 220.73 | 2,487,443 | +3.89(+1.79%) |
Jan 11, 2023 | 212.65 | 217.49 | 212.65 | 216.84 | 1,992,396 | +5.86(+2.78%) |
Jan 10, 2023 | 210.16 | 211.92 | 208.88 | 210.97 | 1,779,249 | +2.52(+1.21%) |
Jan 09, 2023 | 209.93 | 212.41 | 208.30 | 208.45 | 1,817,051 | +0.76(+0.37%) |
Jan 06, 2023 | 202.85 | 208.49 | 200.49 | 207.69 | 2,083,431 | +6.05(+3.00%) |
Jan 05, 2023 | 206.33 | 207.04 | 201.04 | 201.64 | 1,572,772 | -6.53(-3.14%) |
Jan 04, 2023 | 206.66 | 211.53 | 204.85 | 208.17 | 1,889,479 | +4.12(+2.02%) |
Jan 03, 2023 | 203.42 | 204.60 | 200.54 | 204.05 | 1,906,672 | +2.67(+1.33%) |
Dec 30, 2022 | 203.73 | 204.56 | 198.83 | 201.38 | 1,525,981 | -3.69(-1.80%) |
Dec 29, 2022 | 201.37 | 205.98 | 199.74 | 205.07 | 1,392,788 | +5.36(+2.68%) |
Dec 28, 2022 | 200.90 | 203.65 | 199.60 | 199.71 | 1,485,163 | -0.76(-0.38%) |
Dec 27, 2022 | 200.56 | 201.21 | 198.32 | 200.47 | 1,633,903 | +0.01(+0.00%) |
Dec 23, 2022 | 197.59 | 200.59 | 197.21 | 200.46 | 1,215,333 | +1.75(+0.88%) |
Dec 22, 2022 | 197.54 | 199.19 | 194.75 | 198.71 | 2,344,497 | +0.00(+0.00%) |
Dec 21, 2022 | 197.95 | 201.35 | 197.67 | 198.71 | 1,494,539 | +1.80(+0.92%) |
Dec 20, 2022 | 196.22 | 198.55 | 194.15 | 196.91 | 1,385,659 | -0.88(-0.44%) |
Dec 19, 2022 | 201.12 | 201.12 | 196.03 | 197.79 | 1,485,571 | -3.61(-1.79%) |
Dec 16, 2022 | 202.95 | 203.01 | 196.34 | 201.40 | 3,946,975 | -4.50(-2.19%) |
Dec 15, 2022 | 205.06 | 208.90 | 204.32 | 205.90 | 1,794,404 | -1.54(-0.74%) |
Dec 14, 2022 | 210.15 | 214.16 | 207.34 | 207.44 | 2,016,518 | -3.34(-1.59%) |
Dec 13, 2022 | 210.38 | 215.10 | 208.44 | 210.78 | 2,310,731 | +7.10(+3.48%) |
Dec 12, 2022 | 202.75 | 203.74 | 200.01 | 203.69 | 1,958,176 | +1.92(+0.95%) |
Dec 09, 2022 | 200.01 | 204.18 | 199.35 | 201.77 | 1,745,370 | +1.50(+0.75%) |
Dec 08, 2022 | 198.52 | 201.76 | 197.41 | 200.27 | 2,612,738 | +1.07(+0.54%) |
Dec 07, 2022 | 199.97 | 203.43 | 197.64 | 199.20 | 1,721,684 | -1.33(-0.66%) |
Dec 06, 2022 | 204.06 | 204.61 | 199.81 | 200.53 | 1,772,268 | -2.92(-1.43%) |
Dec 05, 2022 | 203.76 | 206.16 | 202.47 | 203.44 | 1,541,222 | -3.55(-1.71%) |
Dec 02, 2022 | 205.95 | 208.44 | 204.06 | 206.99 | 1,435,645 | -1.82(-0.87%) |
Dec 01, 2022 | 211.75 | 213.21 | 207.48 | 208.81 | 1,810,873 | +0.05(+0.02%) |
Nov 30, 2022 | 203.70 | 208.85 | 202.56 | 208.76 | 4,121,817 | +3.80(+1.85%) |
Nov 29, 2022 | 202.69 | 205.01 | 201.28 | 204.96 | 1,958,640 | +3.13(+1.55%) |
Nov 28, 2022 | 206.37 | 207.93 | 201.02 | 201.83 | 1,448,927 | -5.83(-2.81%) |
Nov 25, 2022 | 207.24 | 208.75 | 206.06 | 207.66 | 600,343 | +1.73(+0.84%) |
Nov 23, 2022 | 205.88 | 207.98 | 204.06 | 205.93 | 1,282,932 | +0.11(+0.06%) |
Nov 22, 2022 | 208.27 | 208.72 | 203.31 | 205.82 | 1,657,518 | -1.68(-0.81%) |
Nov 21, 2022 | 203.42 | 207.81 | 203.42 | 207.50 | 1,783,032 | +3.75(+1.84%) |
Nov 18, 2022 | 205.35 | 207.78 | 202.52 | 203.74 | 2,501,892 | -0.39(-0.19%) |
Nov 17, 2022 | 205.43 | 207.20 | 202.29 | 204.13 | 2,273,013 | -2.65(-1.28%) |
Nov 16, 2022 | 207.67 | 210.47 | 205.81 | 206.78 | 2,544,394 | -0.41(-0.20%) |
Nov 15, 2022 | 203.24 | 207.41 | 202.93 | 207.19 | 2,280,920 | +3.96(+1.95%) |
Nov 14, 2022 | 209.26 | 209.63 | 203.08 | 203.22 | 1,725,369 | -7.44(-3.53%) |
Nov 11, 2022 | 210.24 | 212.72 | 208.55 | 210.66 | 2,030,282 | +2.23(+1.07%) |
Nov 10, 2022 | 201.08 | 209.07 | 197.81 | 208.43 | 2,947,601 | +18.74(+9.88%) |
Nov 09, 2022 | 192.50 | 195.06 | 189.09 | 189.69 | 1,620,343 | -1.87(-0.98%) |
Nov 08, 2022 | 190.62 | 193.89 | 189.75 | 191.56 | 2,194,895 | +0.94(+0.49%) |
Nov 07, 2022 | 193.09 | 194.37 | 190.32 | 190.62 | 1,938,207 | -1.79(-0.93%) |
Nov 04, 2022 | 191.46 | 192.84 | 187.90 | 192.41 | 1,895,090 | +2.44(+1.29%) |
Nov 03, 2022 | 191.74 | 193.01 | 189.73 | 189.97 | 1,805,760 | -3.64(-1.88%) |
Nov 02, 2022 | 195.06 | 193.61 | 2,814,378 | -2.54(-1.29%) |