Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 192.71 | 193.35 | 190.84 | 192.78 | 1,427,626 | +0.41(+0.21%) |
Jan 30, 2023 | 190.61 | 193.67 | 190.61 | 192.36 | 651,459 | +1.47(+0.77%) |
Jan 27, 2023 | 196.80 | 199.33 | 188.72 | 190.90 | 1,343,180 | -3.39(-1.74%) |
Jan 26, 2023 | 194.21 | 195.73 | 193.34 | 194.28 | 814,786 | +0.10(+0.05%) |
Jan 25, 2023 | 193.55 | 194.74 | 191.76 | 194.19 | 581,205 | +0.14(+0.07%) |
Jan 24, 2023 | 192.75 | 194.85 | 190.72 | 194.05 | 742,823 | +1.11(+0.58%) |
Jan 23, 2023 | 191.48 | 193.46 | 190.49 | 192.94 | 483,427 | +1.95(+1.02%) |
Jan 20, 2023 | 189.04 | 191.30 | 187.19 | 190.99 | 807,859 | +2.97(+1.58%) |
Jan 19, 2023 | 188.26 | 189.21 | 187.48 | 188.02 | 468,774 | -1.08(-0.57%) |
Jan 18, 2023 | 192.30 | 193.10 | 188.67 | 189.10 | 747,933 | -3.60(-1.87%) |
Jan 17, 2023 | 194.17 | 195.49 | 192.29 | 192.71 | 712,759 | -0.89(-0.46%) |
Jan 13, 2023 | 191.33 | 194.14 | 190.72 | 193.59 | 627,421 | +1.54(+0.80%) |
Jan 12, 2023 | 193.12 | 193.90 | 190.13 | 192.06 | 689,221 | -0.76(-0.39%) |
Jan 11, 2023 | 190.65 | 192.82 | 190.32 | 192.82 | 620,639 | +3.03(+1.60%) |
Jan 10, 2023 | 189.04 | 190.18 | 187.93 | 189.78 | 435,093 | +0.91(+0.48%) |
Jan 09, 2023 | 189.66 | 191.82 | 187.94 | 188.88 | 817,974 | -0.26(-0.14%) |
Jan 06, 2023 | 185.16 | 189.89 | 184.68 | 189.13 | 478,468 | +5.50(+2.99%) |
Jan 05, 2023 | 186.34 | 187.16 | 182.66 | 183.64 | 686,918 | -3.25(-1.74%) |
Jan 04, 2023 | 185.74 | 187.49 | 184.98 | 186.89 | 642,559 | +2.44(+1.32%) |
Jan 03, 2023 | 185.90 | 186.52 | 182.62 | 184.44 | 554,899 | -1.26(-0.68%) |
Dec 30, 2022 | 186.52 | 187.06 | 183.81 | 185.71 | 358,552 | -1.61(-0.86%) |
Dec 29, 2022 | 186.55 | 188.32 | 186.03 | 187.31 | 442,118 | +2.19(+1.18%) |
Dec 28, 2022 | 187.07 | 188.13 | 185.03 | 185.12 | 440,613 | -1.31(-0.70%) |
Dec 27, 2022 | 186.15 | 187.21 | 185.38 | 186.43 | 431,725 | +0.86(+0.46%) |
Dec 23, 2022 | 184.79 | 186.01 | 183.96 | 185.58 | 356,478 | +0.37(+0.20%) |
Dec 22, 2022 | 185.60 | 186.32 | 183.06 | 185.20 | 503,696 | -1.43(-0.77%) |
Dec 21, 2022 | 185.17 | 186.70 | 184.41 | 186.63 | 604,892 | +2.55(+1.39%) |
Dec 20, 2022 | 183.53 | 185.37 | 182.04 | 184.08 | 579,347 | +1.77(+0.97%) |
Dec 19, 2022 | 183.52 | 184.84 | 181.56 | 182.31 | 625,163 | -1.24(-0.68%) |
Dec 16, 2022 | 183.52 | 184.41 | 180.88 | 183.55 | 1,762,682 | -1.72(-0.93%) |
Dec 15, 2022 | 187.68 | 188.36 | 183.98 | 185.27 | 778,722 | -4.93(-2.59%) |
Dec 14, 2022 | 191.15 | 194.62 | 189.29 | 190.21 | 810,931 | -0.73(-0.38%) |
Dec 13, 2022 | 194.26 | 194.27 | 190.03 | 190.94 | 672,488 | +0.11(+0.06%) |
Dec 12, 2022 | 189.66 | 190.83 | 188.32 | 190.83 | 761,651 | +1.88(+1.00%) |
Dec 09, 2022 | 191.92 | 192.48 | 188.72 | 188.95 | 788,404 | -3.15(-1.64%) |
Dec 08, 2022 | 190.87 | 192.93 | 190.65 | 192.10 | 782,359 | +1.05(+0.55%) |
Dec 07, 2022 | 193.49 | 193.81 | 190.47 | 191.04 | 1,045,131 | -1.99(-1.03%) |
Dec 06, 2022 | 194.02 | 194.43 | 191.73 | 193.03 | 571,347 | -0.84(-0.43%) |
Dec 05, 2022 | 196.79 | 197.50 | 193.22 | 193.87 | 866,976 | -4.36(-2.20%) |
Dec 02, 2022 | 194.94 | 198.48 | 194.21 | 198.23 | 756,858 | +1.52(+0.77%) |
Dec 01, 2022 | 196.99 | 197.74 | 195.16 | 196.72 | 794,316 | +1.10(+0.56%) |
Nov 30, 2022 | 191.16 | 195.87 | 190.62 | 195.61 | 2,700,539 | +3.37(+1.75%) |
Nov 29, 2022 | 192.79 | 194.22 | 191.70 | 192.24 | 796,304 | -0.74(-0.38%) |
Nov 28, 2022 | 194.84 | 195.73 | 192.78 | 192.98 | 868,066 | -2.81(-1.44%) |
Nov 25, 2022 | 194.52 | 196.10 | 194.30 | 195.79 | 645,246 | +1.94(+1.00%) |
Nov 23, 2022 | 193.84 | 195.05 | 192.98 | 193.85 | 535,683 | +0.09(+0.05%) |
Nov 22, 2022 | 192.51 | 194.54 | 192.51 | 193.77 | 623,643 | +1.45(+0.76%) |
Nov 21, 2022 | 191.10 | 193.17 | 190.59 | 192.31 | 915,235 | +1.39(+0.73%) |
Nov 18, 2022 | 189.16 | 191.35 | 188.43 | 190.92 | 1,008,706 | +3.99(+2.13%) |
Nov 17, 2022 | 185.67 | 187.75 | 184.82 | 186.93 | 567,505 | +0.75(+0.40%) |
Nov 16, 2022 | 183.94 | 186.93 | 183.94 | 186.18 | 751,475 | +1.70(+0.92%) |
Nov 15, 2022 | 184.13 | 185.66 | 183.14 | 184.48 | 957,017 | +1.97(+1.08%) |
Nov 14, 2022 | 183.63 | 185.35 | 182.45 | 182.51 | 905,237 | -0.23(-0.12%) |
Nov 11, 2022 | 190.35 | 190.53 | 182.17 | 182.73 | 1,320,127 | -6.88(-3.63%) |
Nov 10, 2022 | 190.60 | 191.16 | 188.08 | 189.61 | 1,197,067 | +4.34(+2.34%) |
Nov 09, 2022 | 188.80 | 189.73 | 185.21 | 185.27 | 548,582 | -3.74(-1.98%) |
Nov 08, 2022 | 188.84 | 191.34 | 187.07 | 189.01 | 806,034 | +0.39(+0.21%) |
Nov 07, 2022 | 185.60 | 189.08 | 184.42 | 188.62 | 729,459 | +3.54(+1.91%) |
Nov 04, 2022 | 185.70 | 185.70 | 181.40 | 185.08 | 851,079 | +1.02(+0.56%) |
Nov 03, 2022 | 180.63 | 184.61 | 180.39 | 184.06 | 724,436 | +1.96(+1.08%) |
Nov 02, 2022 | 183.53 | 185.58 | 181.07 | 182.10 | 1,173,805 | -2.03(-1.10%) |