Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 238.28 | 242.33 | 237.76 | 242.30 | 82,812 | +3.62(+1.52%) |
Jan 30, 2023 | 238.80 | 242.23 | 237.61 | 238.68 | 45,728 | -0.32(-0.13%) |
Jan 27, 2023 | 244.00 | 244.00 | 239.00 | 239.00 | 33,999 | -6.43(-2.62%) |
Jan 26, 2023 | 242.08 | 245.66 | 239.78 | 245.43 | 47,273 | +4.05(+1.68%) |
Jan 25, 2023 | 238.23 | 242.87 | 238.23 | 241.38 | 25,485 | +0.62(+0.26%) |
Jan 24, 2023 | 243.00 | 243.45 | 240.76 | 240.76 | 27,335 | -2.14(-0.88%) |
Jan 23, 2023 | 239.73 | 243.00 | 239.31 | 242.90 | 34,537 | +0.71(+0.29%) |
Jan 20, 2023 | 242.48 | 242.82 | 238.80 | 242.19 | 52,594 | +1.53(+0.64%) |
Jan 19, 2023 | 236.00 | 241.30 | 234.65 | 240.66 | 48,709 | +2.40(+1.01%) |
Jan 18, 2023 | 238.30 | 241.50 | 237.74 | 238.26 | 42,122 | +0.16(+0.07%) |
Jan 17, 2023 | 238.40 | 240.21 | 237.99 | 238.10 | 39,350 | -2.91(-1.21%) |
Jan 13, 2023 | 235.87 | 242.64 | 235.01 | 241.01 | 47,085 | +3.96(+1.67%) |
Jan 12, 2023 | 241.07 | 241.07 | 236.67 | 237.05 | 63,611 | -3.15(-1.31%) |
Jan 11, 2023 | 240.40 | 242.31 | 238.80 | 240.20 | 77,746 | -1.16(-0.48%) |
Jan 10, 2023 | 236.01 | 243.64 | 236.01 | 241.36 | 32,576 | +5.23(+2.21%) |
Jan 09, 2023 | 246.47 | 246.65 | 236.02 | 236.13 | 64,676 | -9.18(-3.74%) |
Jan 06, 2023 | 242.59 | 247.16 | 240.41 | 245.31 | 56,628 | +5.10(+2.12%) |
Jan 05, 2023 | 238.64 | 241.00 | 236.00 | 240.21 | 55,989 | +1.22(+0.51%) |
Jan 04, 2023 | 235.20 | 239.43 | 232.62 | 238.99 | 73,851 | +5.64(+2.42%) |
Jan 03, 2023 | 230.73 | 234.97 | 229.12 | 233.35 | 87,333 | +2.31(+1.00%) |
Dec 30, 2022 | 229.69 | 232.47 | 229.42 | 231.04 | 62,888 | -0.61(-0.26%) |
Dec 29, 2022 | 229.32 | 233.93 | 226.62 | 231.65 | 60,890 | +4.15(+1.82%) |
Dec 28, 2022 | 231.38 | 232.75 | 227.19 | 227.50 | 47,467 | -2.69(-1.17%) |
Dec 27, 2022 | 228.42 | 231.76 | 228.40 | 230.19 | 51,941 | +0.14(+0.06%) |
Dec 23, 2022 | 226.55 | 230.35 | 224.50 | 230.05 | 44,569 | +2.37(+1.04%) |
Dec 22, 2022 | 224.88 | 227.95 | 224.30 | 227.68 | 51,656 | +0.36(+0.16%) |
Dec 21, 2022 | 222.10 | 227.32 | 222.10 | 227.32 | 63,717 | +6.32(+2.86%) |
Dec 20, 2022 | 219.32 | 224.39 | 219.32 | 221.00 | 45,306 | +0.71(+0.32%) |
Dec 19, 2022 | 222.80 | 224.17 | 218.59 | 220.29 | 84,441 | -1.71(-0.77%) |
Dec 16, 2022 | 222.00 | 223.69 | 216.65 | 222.00 | 127,415 | -2.52(-1.12%) |
Dec 15, 2022 | 222.79 | 226.82 | 219.75 | 224.52 | 81,881 | +0.64(+0.29%) |
Dec 14, 2022 | 224.54 | 227.37 | 222.49 | 223.88 | 74,998 | +0.16(+0.07%) |
Dec 13, 2022 | 222.45 | 225.08 | 219.30 | 223.72 | 74,551 | +4.72(+2.16%) |
Dec 12, 2022 | 217.60 | 219.32 | 216.91 | 219.00 | 71,992 | +1.23(+0.56%) |
Dec 09, 2022 | 216.82 | 219.24 | 216.38 | 217.77 | 50,511 | +0.16(+0.07%) |
Dec 08, 2022 | 214.69 | 217.95 | 214.00 | 217.61 | 55,181 | +2.96(+1.38%) |
Dec 07, 2022 | 214.04 | 216.04 | 212.24 | 214.65 | 54,951 | +1.63(+0.77%) |
Dec 06, 2022 | 211.26 | 215.29 | 211.26 | 213.02 | 60,857 | +0.03(+0.01%) |
Dec 05, 2022 | 219.19 | 219.19 | 209.90 | 212.99 | 55,776 | -7.54(-3.42%) |
Dec 02, 2022 | 214.92 | 222.63 | 214.92 | 220.53 | 54,488 | +4.08(+1.88%) |
Dec 01, 2022 | 219.98 | 220.90 | 216.15 | 216.45 | 45,590 | -1.54(-0.71%) |
Nov 30, 2022 | 211.35 | 219.84 | 208.49 | 217.99 | 52,396 | +5.53(+2.60%) |
Nov 29, 2022 | 206.72 | 212.60 | 206.72 | 212.46 | 32,074 | +4.57(+2.20%) |
Nov 28, 2022 | 211.00 | 211.70 | 207.28 | 207.89 | 51,417 | -3.39(-1.60%) |
Nov 25, 2022 | 209.30 | 211.28 | 207.81 | 211.28 | 16,598 | +0.99(+0.47%) |
Nov 23, 2022 | 203.15 | 210.76 | 202.19 | 210.29 | 48,242 | +8.16(+4.04%) |
Nov 22, 2022 | 200.00 | 202.40 | 198.41 | 202.13 | 85,437 | +0.22(+0.11%) |
Nov 21, 2022 | 200.74 | 202.25 | 199.20 | 201.91 | 45,872 | +0.25(+0.12%) |
Nov 18, 2022 | 205.43 | 205.72 | 199.35 | 201.66 | 60,736 | -0.96(-0.47%) |
Nov 17, 2022 | 203.12 | 203.83 | 199.89 | 202.62 | 37,528 | -1.31(-0.64%) |
Nov 16, 2022 | 200.59 | 204.49 | 198.55 | 203.93 | 30,396 | +4.12(+2.06%) |
Nov 15, 2022 | 196.08 | 202.11 | 194.21 | 199.81 | 37,775 | +5.41(+2.78%) |
Nov 14, 2022 | 195.97 | 198.79 | 193.47 | 194.40 | 48,313 | -1.25(-0.64%) |
Nov 11, 2022 | 199.08 | 199.08 | 189.95 | 195.65 | 96,851 | -3.96(-1.98%) |
Nov 10, 2022 | 194.76 | 202.26 | 194.76 | 199.61 | 98,732 | +10.78(+5.71%) |
Nov 09, 2022 | 192.11 | 193.97 | 188.26 | 188.83 | 43,087 | -3.28(-1.71%) |
Nov 08, 2022 | 190.19 | 194.40 | 188.57 | 192.11 | 77,878 | +3.05(+1.61%) |
Nov 07, 2022 | 191.99 | 192.87 | 185.55 | 189.06 | 98,627 | -1.51(-0.79%) |
Nov 04, 2022 | 196.03 | 196.47 | 189.65 | 190.57 | 36,955 | -1.68(-0.87%) |
Nov 03, 2022 | 195.91 | 195.91 | 189.42 | 192.25 | 45,848 | -5.21(-2.64%) |
Nov 02, 2022 | 202.03 | 203.06 | 196.25 | 197.46 | 42,856 | -4.41(-2.18%) |