Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 216.62 | 217.19 | 214.72 | 217.19 | 1,564,639 | +1.36(+0.63%) |
Jan 30, 2023 | 212.99 | 216.25 | 212.99 | 215.83 | 1,032,684 | +4.28(+2.03%) |
Jan 27, 2023 | 212.75 | 212.78 | 210.59 | 211.54 | 834,042 | -1.21(-0.57%) |
Jan 26, 2023 | 213.20 | 213.44 | 210.22 | 212.75 | 851,488 | -0.95(-0.44%) |
Jan 25, 2023 | 212.44 | 213.77 | 210.59 | 213.70 | 937,065 | +0.68(+0.32%) |
Jan 24, 2023 | 209.19 | 213.31 | 208.11 | 213.03 | 1,169,934 | +3.14(+1.50%) |
Jan 23, 2023 | 207.83 | 212.52 | 207.59 | 209.88 | 1,261,097 | +2.44(+1.17%) |
Jan 20, 2023 | 209.22 | 209.58 | 206.02 | 207.44 | 1,342,566 | -1.55(-0.74%) |
Jan 19, 2023 | 209.23 | 210.71 | 208.10 | 208.99 | 1,268,035 | -0.63(-0.30%) |
Jan 18, 2023 | 218.61 | 218.71 | 209.58 | 209.62 | 1,128,336 | -9.08(-4.15%) |
Jan 17, 2023 | 220.47 | 223.21 | 218.35 | 218.70 | 1,152,490 | -0.44(-0.20%) |
Jan 13, 2023 | 217.09 | 219.21 | 216.52 | 219.14 | 643,424 | +2.34(+1.08%) |
Jan 12, 2023 | 219.18 | 219.32 | 216.29 | 216.80 | 821,724 | -2.32(-1.06%) |
Jan 11, 2023 | 217.99 | 219.19 | 216.50 | 219.12 | 1,089,945 | +1.75(+0.81%) |
Jan 10, 2023 | 218.52 | 220.13 | 217.06 | 217.37 | 776,307 | -0.59(-0.27%) |
Jan 09, 2023 | 217.60 | 220.41 | 216.71 | 217.96 | 914,168 | -0.25(-0.12%) |
Jan 06, 2023 | 215.63 | 219.21 | 215.63 | 218.21 | 978,062 | +2.48(+1.15%) |
Jan 05, 2023 | 216.15 | 216.95 | 214.53 | 215.72 | 971,385 | -0.18(-0.09%) |
Jan 04, 2023 | 219.36 | 219.36 | 214.17 | 215.91 | 1,441,833 | -3.54(-1.61%) |
Jan 03, 2023 | 222.84 | 222.90 | 217.44 | 219.45 | 1,200,574 | -4.49(-2.00%) |
Dec 30, 2022 | 225.38 | 225.72 | 222.25 | 223.93 | 456,438 | -1.62(-0.72%) |
Dec 29, 2022 | 225.99 | 226.24 | 224.18 | 225.56 | 589,759 | +0.37(+0.16%) |
Dec 28, 2022 | 228.62 | 228.68 | 225.07 | 225.19 | 431,041 | -2.77(-1.21%) |
Dec 27, 2022 | 228.58 | 229.29 | 227.63 | 227.96 | 514,219 | -0.15(-0.06%) |
Dec 23, 2022 | 227.12 | 228.19 | 226.10 | 228.10 | 366,139 | +0.92(+0.40%) |
Dec 22, 2022 | 227.12 | 228.12 | 225.06 | 227.18 | 446,862 | -0.05(-0.02%) |
Dec 21, 2022 | 227.00 | 229.06 | 226.22 | 227.23 | 445,473 | +1.29(+0.57%) |
Dec 20, 2022 | 226.74 | 227.50 | 224.47 | 225.94 | 675,948 | -1.20(-0.53%) |
Dec 19, 2022 | 227.25 | 229.91 | 226.01 | 227.14 | 722,110 | -0.11(-0.05%) |
Dec 16, 2022 | 225.32 | 228.50 | 224.74 | 227.25 | 1,622,558 | +0.83(+0.37%) |
Dec 15, 2022 | 227.12 | 227.93 | 224.84 | 226.42 | 817,760 | -1.81(-0.79%) |
Dec 14, 2022 | 228.96 | 231.43 | 227.48 | 228.23 | 705,106 | -0.31(-0.14%) |
Dec 13, 2022 | 231.43 | 231.53 | 227.54 | 228.54 | 1,404,091 | -2.86(-1.24%) |
Dec 12, 2022 | 229.42 | 231.40 | 228.06 | 231.40 | 924,760 | +2.44(+1.06%) |
Dec 09, 2022 | 233.23 | 234.63 | 228.84 | 228.96 | 1,048,518 | -4.39(-1.88%) |
Dec 08, 2022 | 229.72 | 234.46 | 229.33 | 233.35 | 1,379,556 | +4.47(+1.95%) |
Dec 07, 2022 | 226.65 | 229.11 | 226.48 | 228.88 | 1,053,286 | +3.99(+1.78%) |
Dec 06, 2022 | 225.62 | 227.25 | 222.91 | 224.89 | 734,156 | -0.67(-0.30%) |
Dec 05, 2022 | 224.49 | 225.78 | 223.95 | 225.56 | 558,079 | -1.43(-0.63%) |
Dec 02, 2022 | 223.91 | 227.14 | 223.74 | 226.99 | 766,574 | +2.76(+1.23%) |
Dec 01, 2022 | 227.83 | 227.89 | 223.38 | 224.23 | 944,947 | -3.18(-1.40%) |
Nov 30, 2022 | 222.62 | 227.44 | 220.96 | 227.41 | 1,694,725 | +4.52(+2.03%) |
Nov 29, 2022 | 224.36 | 224.92 | 221.00 | 222.89 | 781,131 | -2.07(-0.92%) |
Nov 28, 2022 | 226.13 | 227.00 | 224.44 | 224.96 | 730,257 | -1.09(-0.48%) |
Nov 25, 2022 | 225.53 | 226.22 | 224.29 | 226.05 | 291,365 | +1.54(+0.69%) |
Nov 23, 2022 | 225.03 | 225.55 | 223.03 | 224.51 | 888,970 | -0.02(-0.01%) |
Nov 22, 2022 | 225.58 | 227.09 | 223.66 | 224.53 | 888,126 | +0.06(+0.03%) |
Nov 21, 2022 | 218.65 | 224.87 | 217.78 | 224.47 | 1,420,164 | +6.69(+3.07%) |
Nov 18, 2022 | 214.94 | 218.37 | 214.94 | 217.78 | 1,261,454 | +3.47(+1.62%) |
Nov 17, 2022 | 214.04 | 216.73 | 213.49 | 214.31 | 919,938 | -0.48(-0.22%) |
Nov 16, 2022 | 210.58 | 217.02 | 210.58 | 214.79 | 1,262,133 | +5.62(+2.69%) |
Nov 15, 2022 | 210.80 | 211.41 | 207.33 | 209.17 | 1,298,302 | -0.78(-0.37%) |
Nov 14, 2022 | 212.01 | 214.58 | 209.94 | 209.95 | 1,424,991 | -0.73(-0.35%) |
Nov 11, 2022 | 216.64 | 217.73 | 203.57 | 210.68 | 2,782,002 | -7.14(-3.28%) |
Nov 10, 2022 | 225.85 | 225.89 | 213.00 | 217.82 | 1,899,505 | -4.25(-1.92%) |
Nov 09, 2022 | 222.00 | 224.11 | 221.25 | 222.07 | 840,982 | -0.34(-0.15%) |
Nov 08, 2022 | 220.73 | 224.63 | 220.65 | 222.41 | 997,097 | +1.70(+0.77%) |
Nov 07, 2022 | 221.26 | 223.57 | 219.03 | 220.71 | 940,103 | +0.26(+0.12%) |
Nov 04, 2022 | 225.62 | 225.88 | 216.11 | 220.45 | 1,905,099 | -2.95(-1.32%) |
Nov 03, 2022 | 225.57 | 226.37 | 222.95 | 223.39 | 1,467,515 | -2.91(-1.28%) |
Nov 02, 2022 | 229.03 | 226.14 | 226.30 | 1,200,702 | -2.55(-1.11%) |