Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 206.40 | 208.55 | 200.32 | 208.49 | 38,883 | +3.28(+1.60%) |
Jan 30, 2023 | 201.63 | 207.12 | 201.63 | 205.21 | 28,493 | +1.55(+0.76%) |
Jan 27, 2023 | 203.30 | 206.70 | 203.00 | 203.66 | 17,484 | +0.00(+0.00%) |
Jan 26, 2023 | 202.35 | 203.78 | 198.83 | 203.66 | 10,314 | +2.86(+1.43%) |
Jan 25, 2023 | 197.81 | 201.18 | 194.89 | 200.80 | 47,390 | +1.13(+0.57%) |
Jan 24, 2023 | 196.62 | 201.15 | 192.21 | 199.66 | 26,248 | +2.45(+1.24%) |
Jan 23, 2023 | 197.93 | 199.19 | 193.07 | 197.22 | 23,683 | -0.72(-0.36%) |
Jan 20, 2023 | 196.74 | 198.23 | 192.27 | 197.93 | 19,290 | +2.21(+1.13%) |
Jan 19, 2023 | 197.22 | 197.87 | 193.04 | 195.73 | 27,583 | -1.79(-0.91%) |
Jan 18, 2023 | 202.76 | 206.22 | 195.01 | 197.52 | 45,996 | -4.77(-2.36%) |
Jan 17, 2023 | 196.80 | 202.71 | 194.86 | 202.29 | 22,967 | +6.92(+3.54%) |
Jan 13, 2023 | 186.66 | 195.49 | 184.16 | 195.37 | 24,628 | +6.26(+3.31%) |
Jan 12, 2023 | 190.60 | 190.60 | 185.65 | 189.11 | 25,410 | +1.49(+0.79%) |
Jan 11, 2023 | 183.32 | 190.48 | 183.32 | 187.62 | 35,821 | +6.56(+3.62%) |
Jan 10, 2023 | 184.93 | 186.16 | 176.23 | 181.06 | 65,277 | -5.31(-2.85%) |
Jan 09, 2023 | 186.54 | 190.30 | 183.55 | 186.36 | 331,948 | +1.61(+0.87%) |
Jan 06, 2023 | 177.18 | 184.87 | 172.11 | 184.75 | 31,528 | +9.72(+5.55%) |
Jan 05, 2023 | 178.13 | 179.51 | 172.41 | 175.03 | 29,038 | -5.67(-3.14%) |
Jan 04, 2023 | 174.85 | 185.71 | 174.79 | 180.70 | 49,787 | +8.47(+4.92%) |
Jan 03, 2023 | 173.42 | 178.55 | 171.04 | 172.23 | 34,941 | +1.55(+0.91%) |
Dec 30, 2022 | 172.53 | 174.26 | 166.15 | 170.68 | 67,879 | -3.88(-2.22%) |
Dec 29, 2022 | 175.03 | 178.13 | 174.20 | 174.56 | 24,359 | +0.82(+0.47%) |
Dec 28, 2022 | 174.45 | 178.51 | 173.50 | 173.74 | 27,760 | -0.71(-0.41%) |
Dec 27, 2022 | 171.96 | 175.31 | 171.51 | 174.45 | 34,437 | -2.73(-1.54%) |
Dec 23, 2022 | 176.29 | 177.53 | 174.27 | 177.18 | 18,317 | +0.89(+0.50%) |
Dec 22, 2022 | 174.81 | 176.35 | 171.19 | 176.29 | 31,317 | -0.71(-0.40%) |
Dec 21, 2022 | 175.64 | 181.62 | 175.64 | 177.00 | 42,027 | +0.65(+0.37%) |
Dec 20, 2022 | 173.92 | 177.71 | 170.95 | 176.35 | 52,220 | +2.84(+1.64%) |
Dec 19, 2022 | 173.32 | 179.49 | 171.01 | 173.50 | 74,631 | -1.96(-1.11%) |
Dec 16, 2022 | 168.40 | 175.93 | 167.75 | 175.46 | 289,977 | +3.56(+2.07%) |
Dec 15, 2022 | 166.51 | 173.03 | 166.15 | 171.90 | 66,562 | +2.02(+1.19%) |
Dec 14, 2022 | 169.00 | 171.55 | 166.69 | 169.89 | 49,765 | -0.77(-0.45%) |
Dec 13, 2022 | 177.65 | 180.85 | 168.10 | 170.66 | 65,445 | +2.55(+1.52%) |
Dec 12, 2022 | 164.73 | 169.21 | 162.36 | 168.11 | 50,837 | +3.85(+2.35%) |
Dec 09, 2022 | 164.67 | 169.47 | 160.64 | 164.25 | 56,147 | -2.02(-1.21%) |
Dec 08, 2022 | 171.84 | 175.99 | 164.61 | 166.27 | 120,279 | -5.33(-3.11%) |
Dec 07, 2022 | 167.99 | 174.81 | 166.80 | 171.60 | 67,263 | +1.96(+1.15%) |
Dec 06, 2022 | 174.75 | 174.75 | 167.10 | 169.65 | 29,683 | -5.10(-2.92%) |
Dec 05, 2022 | 172.02 | 182.07 | 171.43 | 174.75 | 51,054 | +0.89(+0.51%) |
Dec 02, 2022 | 167.04 | 174.15 | 164.97 | 173.86 | 32,462 | +2.67(+1.56%) |
Dec 01, 2022 | 176.17 | 180.02 | 168.34 | 171.19 | 33,599 | -3.79(-2.17%) |
Nov 30, 2022 | 167.69 | 175.75 | 163.72 | 174.98 | 75,697 | +42.72(+32.30%) |
Nov 29, 2022 | 133.28 | 137.34 | 131.76 | 132.26 | 98,829 | +0.09(+0.07%) |
Nov 28, 2022 | 137.85 | 139.33 | 131.53 | 132.17 | 75,229 | -7.66(-5.48%) |
Nov 25, 2022 | 141.54 | 142.93 | 139.47 | 139.84 | 13,996 | -1.71(-1.21%) |
Nov 23, 2022 | 143.34 | 145.19 | 140.81 | 141.54 | 71,163 | -3.32(-2.29%) |
Nov 22, 2022 | 139.33 | 144.87 | 138.22 | 144.87 | 41,691 | +6.55(+4.74%) |
Nov 21, 2022 | 137.34 | 138.73 | 135.13 | 138.31 | 24,370 | -0.09(-0.07%) |
Nov 18, 2022 | 139.74 | 141.13 | 135.77 | 138.40 | 35,580 | +2.95(+2.18%) |
Nov 17, 2022 | 138.17 | 138.17 | 131.94 | 135.45 | 55,465 | -6.42(-4.52%) |
Nov 16, 2022 | 142.74 | 143.67 | 141.59 | 141.87 | 46,686 | -2.31(-1.60%) |
Nov 15, 2022 | 145.97 | 147.75 | 142.51 | 144.18 | 42,491 | +2.40(+1.69%) |
Nov 14, 2022 | 148.01 | 148.01 | 140.62 | 141.77 | 38,176 | -8.31(-5.54%) |
Nov 11, 2022 | 152.35 | 155.72 | 148.19 | 150.08 | 48,133 | -0.51(-0.34%) |
Nov 10, 2022 | 136.37 | 151.10 | 136.00 | 150.59 | 69,478 | +22.85(+17.89%) |
Nov 09, 2022 | 133.00 | 135.22 | 127.14 | 127.74 | 49,688 | -6.65(-4.95%) |
Nov 08, 2022 | 135.36 | 137.71 | 131.20 | 134.39 | 32,529 | -0.32(-0.24%) |
Nov 07, 2022 | 135.31 | 137.25 | 131.99 | 134.71 | 26,981 | -0.28(-0.21%) |
Nov 04, 2022 | 132.08 | 136.93 | 130.58 | 134.99 | 36,485 | +3.05(+2.31%) |
Nov 03, 2022 | 128.25 | 133.05 | 125.52 | 131.94 | 31,049 | +0.88(+0.67%) |
Nov 02, 2022 | 139.47 | 140.39 | 130.09 | 131.06 | 41,644 | -10.34(-7.31%) |