Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 232.26 | 235.28 | 229.84 | 235.27 | 483,419 | +4.63(+2.01%) |
Jan 30, 2023 | 230.47 | 233.71 | 228.83 | 230.64 | 461,776 | +0.45(+0.19%) |
Jan 27, 2023 | 231.37 | 233.12 | 228.41 | 230.19 | 582,927 | -0.24(-0.10%) |
Jan 26, 2023 | 231.59 | 234.38 | 229.48 | 230.43 | 422,532 | +0.30(+0.13%) |
Jan 25, 2023 | 227.13 | 230.71 | 224.86 | 230.13 | 414,458 | +1.02(+0.45%) |
Jan 24, 2023 | 226.00 | 231.34 | 223.85 | 229.11 | 348,021 | +3.93(+1.74%) |
Jan 23, 2023 | 221.60 | 225.71 | 221.37 | 225.18 | 506,772 | +2.63(+1.18%) |
Jan 20, 2023 | 220.11 | 224.30 | 219.47 | 222.55 | 579,365 | +3.83(+1.75%) |
Jan 19, 2023 | 226.14 | 227.07 | 218.22 | 218.72 | 775,236 | -9.38(-4.11%) |
Jan 18, 2023 | 230.80 | 232.01 | 224.66 | 228.10 | 526,101 | -2.88(-1.25%) |
Jan 17, 2023 | 227.51 | 231.68 | 226.01 | 230.97 | 554,884 | +2.48(+1.09%) |
Jan 13, 2023 | 223.64 | 230.94 | 223.16 | 228.50 | 596,793 | +3.04(+1.35%) |
Jan 12, 2023 | 217.67 | 226.29 | 215.90 | 225.46 | 679,800 | +6.46(+2.95%) |
Jan 11, 2023 | 224.60 | 225.91 | 218.98 | 219.00 | 676,660 | -5.02(-2.24%) |
Jan 10, 2023 | 223.07 | 224.32 | 219.95 | 224.02 | 558,874 | +3.26(+1.47%) |
Jan 09, 2023 | 220.81 | 223.14 | 219.98 | 220.76 | 693,415 | +0.16(+0.07%) |
Jan 06, 2023 | 221.06 | 222.84 | 218.34 | 220.61 | 622,835 | +2.32(+1.06%) |
Jan 05, 2023 | 212.47 | 219.71 | 211.76 | 218.28 | 652,013 | +6.55(+3.09%) |
Jan 04, 2023 | 214.93 | 217.29 | 208.75 | 211.74 | 940,060 | -3.78(-1.75%) |
Jan 03, 2023 | 213.63 | 217.28 | 212.96 | 215.52 | 1,227,641 | +1.03(+0.48%) |
Dec 30, 2022 | 211.73 | 214.98 | 211.56 | 214.49 | 616,881 | +1.34(+0.63%) |
Dec 29, 2022 | 213.02 | 213.68 | 210.57 | 213.15 | 387,366 | +1.81(+0.86%) |
Dec 28, 2022 | 212.42 | 213.73 | 211.10 | 211.33 | 342,329 | -0.61(-0.29%) |
Dec 27, 2022 | 214.37 | 215.72 | 211.34 | 211.94 | 384,616 | -2.12(-0.99%) |
Dec 23, 2022 | 210.83 | 214.92 | 208.41 | 214.07 | 472,409 | +4.59(+2.19%) |
Dec 22, 2022 | 210.66 | 210.66 | 207.37 | 209.47 | 545,632 | -1.31(-0.62%) |
Dec 21, 2022 | 210.39 | 210.95 | 207.75 | 210.78 | 524,649 | +3.22(+1.55%) |
Dec 20, 2022 | 205.88 | 210.19 | 203.40 | 207.56 | 650,833 | +0.04(+0.02%) |
Dec 19, 2022 | 206.41 | 209.87 | 205.09 | 207.52 | 666,848 | +2.19(+1.07%) |
Dec 16, 2022 | 206.21 | 208.73 | 202.31 | 205.33 | 1,023,485 | -2.36(-1.14%) |
Dec 15, 2022 | 210.35 | 211.22 | 205.25 | 207.69 | 1,099,136 | -5.09(-2.39%) |
Dec 14, 2022 | 211.85 | 214.93 | 209.63 | 212.78 | 1,162,849 | +1.08(+0.51%) |
Dec 13, 2022 | 221.04 | 221.31 | 206.78 | 211.70 | 1,671,713 | -8.93(-4.05%) |
Dec 12, 2022 | 219.16 | 220.67 | 217.52 | 220.63 | 622,736 | +1.31(+0.60%) |
Dec 09, 2022 | 220.38 | 221.95 | 216.68 | 219.32 | 940,489 | -0.99(-0.45%) |
Dec 08, 2022 | 225.66 | 225.66 | 218.34 | 220.31 | 694,706 | -2.40(-1.08%) |
Dec 07, 2022 | 226.03 | 227.09 | 221.08 | 222.71 | 618,118 | -2.57(-1.14%) |
Dec 06, 2022 | 222.65 | 226.32 | 222.26 | 225.28 | 811,366 | +3.60(+1.62%) |
Dec 05, 2022 | 229.20 | 229.66 | 220.13 | 221.68 | 1,110,693 | -12.19(-5.21%) |
Dec 02, 2022 | 230.32 | 237.20 | 230.06 | 233.87 | 955,956 | +2.80(+1.21%) |
Dec 01, 2022 | 234.44 | 234.50 | 225.97 | 231.07 | 1,117,481 | -3.79(-1.61%) |
Nov 30, 2022 | 236.42 | 239.41 | 231.63 | 234.87 | 1,670,860 | -3.17(-1.33%) |
Nov 29, 2022 | 234.76 | 238.73 | 233.23 | 238.04 | 1,008,180 | +4.89(+2.10%) |
Nov 28, 2022 | 228.94 | 235.06 | 228.27 | 233.15 | 863,137 | +3.19(+1.39%) |
Nov 25, 2022 | 224.85 | 230.68 | 223.83 | 229.95 | 291,759 | +5.57(+2.48%) |
Nov 23, 2022 | 227.06 | 229.67 | 224.02 | 224.39 | 658,832 | -5.38(-2.34%) |
Nov 22, 2022 | 226.96 | 232.52 | 224.71 | 229.76 | 890,663 | +8.77(+3.97%) |
Nov 21, 2022 | 216.43 | 221.76 | 216.32 | 220.99 | 924,462 | +4.47(+2.07%) |
Nov 18, 2022 | 217.44 | 220.60 | 215.01 | 216.52 | 1,628,181 | +0.62(+0.28%) |
Nov 17, 2022 | 211.98 | 219.73 | 211.66 | 215.90 | 1,462,378 | -0.81(-0.38%) |
Nov 16, 2022 | 229.30 | 229.30 | 216.01 | 216.72 | 1,727,324 | -16.37(-7.02%) |
Nov 15, 2022 | 226.46 | 235.62 | 226.46 | 233.09 | 1,395,304 | +4.05(+1.77%) |
Nov 14, 2022 | 226.84 | 235.18 | 226.57 | 229.04 | 1,807,210 | +2.69(+1.19%) |
Nov 11, 2022 | 243.78 | 245.07 | 225.97 | 226.35 | 2,231,971 | -14.27(-5.93%) |
Nov 10, 2022 | 261.50 | 262.74 | 236.34 | 240.62 | 2,348,039 | -15.48(-6.04%) |
Nov 09, 2022 | 264.65 | 267.50 | 253.38 | 256.10 | 1,766,053 | -10.73(-4.02%) |
Nov 08, 2022 | 266.62 | 269.19 | 264.02 | 266.82 | 871,218 | +1.31(+0.49%) |
Nov 07, 2022 | 265.02 | 268.32 | 262.69 | 265.51 | 724,624 | +0.98(+0.37%) |
Nov 04, 2022 | 261.57 | 265.67 | 259.91 | 264.53 | 1,105,175 | +3.74(+1.43%) |
Nov 03, 2022 | 255.66 | 264.02 | 255.11 | 260.80 | 987,533 | +4.14(+1.61%) |
Nov 02, 2022 | 258.31 | 261.47 | 254.34 | 256.65 | 1,222,118 | -0.79(-0.31%) |