Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 194.30 | 197.35 | 194.30 | 196.23 | 71,185 | +3.00(+1.55%) |
Jan 30, 2023 | 193.33 | 196.72 | 192.74 | 193.23 | 64,626 | -1.05(-0.54%) |
Jan 27, 2023 | 195.24 | 196.12 | 192.92 | 194.28 | 41,302 | -0.57(-0.29%) |
Jan 26, 2023 | 194.90 | 196.28 | 192.92 | 194.85 | 73,084 | +0.48(+0.25%) |
Jan 25, 2023 | 192.24 | 194.52 | 190.88 | 194.37 | 47,083 | +1.08(+0.56%) |
Jan 24, 2023 | 187.29 | 193.75 | 187.29 | 193.29 | 53,180 | +3.79(+2.00%) |
Jan 23, 2023 | 190.33 | 192.66 | 189.31 | 189.50 | 62,089 | -0.25(-0.13%) |
Jan 20, 2023 | 186.28 | 189.76 | 185.07 | 189.75 | 67,464 | +4.24(+2.29%) |
Jan 19, 2023 | 186.36 | 188.28 | 184.90 | 185.51 | 77,894 | -3.45(-1.83%) |
Jan 18, 2023 | 194.01 | 195.51 | 188.69 | 188.96 | 86,646 | -5.45(-2.80%) |
Jan 17, 2023 | 195.64 | 198.70 | 194.24 | 194.41 | 81,820 | -2.17(-1.10%) |
Jan 13, 2023 | 195.41 | 198.48 | 193.72 | 196.57 | 100,762 | +0.15(+0.08%) |
Jan 12, 2023 | 196.22 | 197.04 | 194.33 | 196.43 | 98,747 | +0.10(+0.05%) |
Jan 11, 2023 | 197.68 | 199.00 | 196.33 | 196.33 | 90,155 | -0.39(-0.20%) |
Jan 10, 2023 | 197.43 | 200.04 | 196.19 | 196.71 | 149,981 | -2.19(-1.10%) |
Jan 09, 2023 | 200.16 | 201.97 | 197.78 | 198.90 | 99,301 | +0.34(+0.17%) |
Jan 06, 2023 | 199.99 | 201.33 | 197.29 | 198.56 | 104,513 | +0.79(+0.40%) |
Jan 05, 2023 | 197.49 | 200.18 | 191.94 | 197.77 | 118,784 | +1.37(+0.69%) |
Jan 04, 2023 | 191.12 | 196.85 | 184.33 | 196.41 | 183,451 | +8.58(+4.57%) |
Jan 03, 2023 | 192.66 | 192.97 | 182.24 | 187.82 | 114,118 | -3.02(-1.58%) |
Dec 30, 2022 | 190.18 | 191.95 | 189.60 | 190.84 | 77,614 | -0.03(-0.02%) |
Dec 29, 2022 | 186.88 | 191.24 | 184.84 | 190.87 | 65,937 | +5.27(+2.84%) |
Dec 28, 2022 | 189.23 | 190.97 | 185.60 | 185.60 | 68,107 | -3.20(-1.70%) |
Dec 27, 2022 | 188.89 | 190.85 | 185.69 | 188.80 | 66,580 | +0.79(+0.42%) |
Dec 23, 2022 | 184.73 | 188.01 | 184.36 | 188.01 | 45,572 | +2.31(+1.25%) |
Dec 22, 2022 | 191.52 | 191.52 | 184.64 | 185.70 | 86,910 | -6.48(-3.37%) |
Dec 21, 2022 | 187.58 | 192.53 | 187.09 | 192.17 | 92,336 | +6.43(+3.46%) |
Dec 20, 2022 | 185.55 | 186.92 | 183.99 | 185.75 | 133,790 | +0.63(+0.34%) |
Dec 19, 2022 | 183.37 | 185.76 | 182.09 | 185.11 | 113,162 | +1.87(+1.02%) |
Dec 16, 2022 | 179.60 | 183.26 | 178.90 | 183.24 | 505,409 | +1.48(+0.82%) |
Dec 15, 2022 | 184.55 | 184.55 | 181.22 | 181.76 | 111,354 | -3.80(-2.05%) |
Dec 14, 2022 | 190.18 | 190.39 | 183.93 | 185.56 | 108,330 | -3.47(-1.84%) |
Dec 13, 2022 | 195.41 | 195.41 | 188.04 | 189.03 | 94,890 | -0.21(-0.11%) |
Dec 12, 2022 | 185.86 | 189.74 | 184.94 | 189.24 | 69,662 | +2.11(+1.13%) |
Dec 09, 2022 | 186.81 | 187.35 | 185.32 | 187.13 | 100,986 | -0.18(-0.10%) |
Dec 08, 2022 | 184.14 | 187.68 | 182.99 | 187.31 | 65,215 | +3.02(+1.64%) |
Dec 07, 2022 | 184.75 | 188.57 | 184.27 | 184.29 | 57,336 | -1.14(-0.61%) |
Dec 06, 2022 | 189.78 | 189.91 | 184.94 | 185.43 | 71,739 | -4.08(-2.15%) |
Dec 05, 2022 | 188.53 | 189.79 | 185.92 | 189.51 | 81,784 | -2.66(-1.38%) |
Dec 02, 2022 | 189.71 | 193.42 | 187.76 | 192.17 | 58,735 | +0.53(+0.28%) |
Dec 01, 2022 | 191.83 | 192.22 | 189.07 | 191.63 | 53,370 | +0.34(+0.18%) |
Nov 30, 2022 | 187.84 | 191.29 | 184.61 | 191.29 | 104,506 | +2.69(+1.42%) |
Nov 29, 2022 | 186.47 | 189.24 | 186.42 | 188.60 | 71,299 | +0.50(+0.27%) |
Nov 28, 2022 | 188.88 | 191.09 | 187.33 | 188.10 | 61,486 | -1.51(-0.80%) |
Nov 25, 2022 | 188.81 | 192.32 | 188.75 | 189.61 | 33,581 | +0.23(+0.12%) |
Nov 23, 2022 | 188.50 | 190.91 | 188.50 | 189.38 | 53,349 | +0.12(+0.06%) |
Nov 22, 2022 | 192.95 | 192.95 | 188.35 | 189.27 | 67,232 | -2.01(-1.05%) |
Nov 21, 2022 | 187.54 | 192.10 | 187.54 | 191.28 | 57,003 | +2.17(+1.15%) |
Nov 18, 2022 | 187.78 | 189.37 | 186.24 | 189.11 | 71,636 | +5.43(+2.96%) |
Nov 17, 2022 | 179.31 | 184.00 | 176.76 | 183.68 | 67,619 | +1.20(+0.66%) |
Nov 16, 2022 | 188.21 | 188.21 | 182.21 | 182.47 | 80,748 | -4.98(-2.65%) |
Nov 15, 2022 | 193.88 | 195.46 | 186.70 | 187.45 | 106,962 | -5.47(-2.84%) |
Nov 14, 2022 | 190.15 | 194.94 | 189.79 | 192.92 | 81,005 | +1.69(+0.88%) |
Nov 11, 2022 | 189.34 | 192.29 | 188.61 | 191.23 | 64,170 | +0.05(+0.03%) |
Nov 10, 2022 | 186.22 | 191.21 | 184.66 | 191.18 | 102,476 | +10.83(+6.00%) |
Nov 09, 2022 | 181.09 | 183.24 | 178.54 | 180.35 | 70,152 | -2.06(-1.13%) |
Nov 08, 2022 | 180.90 | 182.74 | 180.40 | 182.41 | 61,532 | +2.92(+1.63%) |
Nov 07, 2022 | 177.64 | 179.80 | 175.89 | 179.49 | 73,823 | +2.22(+1.25%) |
Nov 04, 2022 | 176.82 | 179.53 | 173.98 | 177.27 | 35,183 | +1.32(+0.75%) |
Nov 03, 2022 | 176.89 | 179.40 | 175.95 | 175.95 | 58,609 | -2.45(-1.37%) |
Nov 02, 2022 | 182.65 | 185.01 | 177.52 | 178.40 | 65,273 | -6.00(-3.26%) |