Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 210.68 | 212.19 | 209.82 | 211.56 | 711,107 | +0.84(+0.40%) |
Jan 30, 2023 | 212.45 | 213.71 | 210.37 | 210.73 | 442,279 | -2.67(-1.25%) |
Jan 27, 2023 | 212.21 | 214.13 | 210.30 | 213.39 | 569,532 | +0.08(+0.04%) |
Jan 26, 2023 | 213.41 | 214.12 | 211.83 | 213.32 | 414,192 | +0.43(+0.20%) |
Jan 25, 2023 | 211.90 | 213.71 | 210.72 | 212.89 | 468,886 | -0.24(-0.11%) |
Jan 24, 2023 | 214.46 | 217.25 | 212.94 | 213.13 | 523,722 | -3.22(-1.49%) |
Jan 23, 2023 | 214.66 | 216.43 | 213.19 | 216.36 | 527,836 | +1.88(+0.88%) |
Jan 20, 2023 | 212.46 | 214.90 | 211.02 | 214.48 | 602,306 | +2.52(+1.19%) |
Jan 19, 2023 | 210.62 | 212.21 | 209.56 | 211.96 | 447,231 | +1.04(+0.49%) |
Jan 18, 2023 | 214.18 | 214.53 | 210.62 | 210.92 | 672,772 | -2.86(-1.34%) |
Jan 17, 2023 | 211.46 | 214.21 | 210.39 | 213.78 | 789,720 | +2.56(+1.21%) |
Jan 13, 2023 | 210.94 | 212.98 | 209.24 | 211.22 | 716,684 | -0.52(-0.25%) |
Jan 12, 2023 | 213.59 | 213.72 | 210.10 | 211.74 | 836,653 | -1.59(-0.74%) |
Jan 11, 2023 | 207.81 | 213.50 | 207.81 | 213.33 | 1,146,246 | +7.49(+3.64%) |
Jan 10, 2023 | 204.47 | 206.22 | 204.37 | 205.83 | 445,394 | +1.54(+0.76%) |
Jan 09, 2023 | 205.15 | 206.13 | 203.15 | 204.29 | 705,987 | +0.36(+0.18%) |
Jan 06, 2023 | 203.06 | 204.41 | 200.66 | 203.93 | 573,890 | +2.56(+1.27%) |
Jan 05, 2023 | 199.28 | 201.76 | 197.81 | 201.37 | 789,826 | +0.23(+0.11%) |
Jan 04, 2023 | 201.73 | 202.49 | 199.53 | 201.14 | 723,771 | +1.61(+0.81%) |
Jan 03, 2023 | 198.46 | 199.88 | 196.75 | 199.53 | 792,376 | +1.93(+0.98%) |
Dec 30, 2022 | 196.96 | 197.82 | 195.91 | 197.60 | 794,112 | -0.01(-0.00%) |
Dec 29, 2022 | 195.30 | 198.39 | 195.11 | 197.61 | 446,770 | +3.54(+1.82%) |
Dec 28, 2022 | 196.20 | 197.58 | 193.41 | 194.07 | 417,082 | -1.42(-0.73%) |
Dec 27, 2022 | 194.19 | 195.86 | 193.32 | 195.49 | 405,406 | +1.10(+0.57%) |
Dec 23, 2022 | 194.05 | 194.97 | 192.41 | 194.39 | 446,686 | -0.05(-0.03%) |
Dec 22, 2022 | 193.29 | 194.67 | 191.29 | 194.44 | 494,436 | -0.18(-0.09%) |
Dec 21, 2022 | 192.30 | 195.27 | 191.58 | 194.62 | 744,380 | +4.32(+2.27%) |
Dec 20, 2022 | 192.03 | 194.08 | 189.62 | 190.30 | 917,813 | -1.87(-0.97%) |
Dec 19, 2022 | 189.65 | 192.74 | 187.03 | 192.17 | 864,066 | +1.69(+0.89%) |
Dec 16, 2022 | 189.99 | 191.34 | 188.88 | 190.48 | 1,365,624 | -1.93(-1.00%) |
Dec 15, 2022 | 191.05 | 195.17 | 190.13 | 192.41 | 1,096,579 | -1.12(-0.58%) |
Dec 14, 2022 | 193.00 | 196.37 | 191.11 | 193.52 | 857,509 | -0.43(-0.22%) |
Dec 13, 2022 | 195.39 | 196.17 | 191.73 | 193.95 | 715,395 | +3.00(+1.57%) |
Dec 12, 2022 | 194.11 | 194.11 | 189.33 | 190.95 | 1,199,467 | -5.04(-2.57%) |
Dec 09, 2022 | 197.53 | 198.19 | 195.55 | 195.99 | 521,993 | -1.78(-0.90%) |
Dec 08, 2022 | 196.65 | 198.10 | 194.06 | 197.77 | 630,631 | +1.68(+0.86%) |
Dec 07, 2022 | 196.54 | 198.14 | 195.50 | 196.09 | 866,011 | -0.39(-0.20%) |
Dec 06, 2022 | 198.22 | 199.36 | 195.65 | 196.49 | 711,847 | -1.88(-0.95%) |
Dec 05, 2022 | 200.88 | 201.41 | 196.26 | 198.37 | 806,711 | -4.35(-2.14%) |
Dec 02, 2022 | 200.48 | 203.00 | 199.30 | 202.71 | 892,641 | -0.17(-0.08%) |
Dec 01, 2022 | 204.15 | 205.56 | 201.98 | 202.88 | 678,373 | +0.90(+0.44%) |
Nov 30, 2022 | 200.81 | 202.01 | 189.88 | 201.98 | 1,988,090 | +0.77(+0.38%) |
Nov 29, 2022 | 199.96 | 202.65 | 198.89 | 201.21 | 748,876 | +1.19(+0.60%) |
Nov 28, 2022 | 201.77 | 202.38 | 199.56 | 200.02 | 578,486 | -2.53(-1.25%) |
Nov 25, 2022 | 200.54 | 202.55 | 200.25 | 202.54 | 251,516 | +2.59(+1.29%) |
Nov 23, 2022 | 198.99 | 200.63 | 198.45 | 199.96 | 563,080 | +1.29(+0.65%) |
Nov 22, 2022 | 199.13 | 199.69 | 197.20 | 198.67 | 763,933 | +0.73(+0.37%) |
Nov 21, 2022 | 191.89 | 198.47 | 191.51 | 197.94 | 1,088,563 | +4.78(+2.48%) |
Nov 18, 2022 | 197.40 | 198.86 | 190.72 | 193.15 | 1,127,463 | -2.34(-1.20%) |
Nov 17, 2022 | 202.04 | 203.43 | 191.49 | 195.50 | 2,137,857 | -9.09(-4.44%) |
Nov 16, 2022 | 206.62 | 206.90 | 203.33 | 204.58 | 611,353 | -1.06(-0.51%) |
Nov 15, 2022 | 206.20 | 208.58 | 204.08 | 205.64 | 700,991 | +0.54(+0.26%) |
Nov 14, 2022 | 207.59 | 208.46 | 205.10 | 205.10 | 943,893 | -3.21(-1.54%) |
Nov 11, 2022 | 203.66 | 209.61 | 202.51 | 208.31 | 1,133,489 | +4.94(+2.43%) |
Nov 10, 2022 | 198.56 | 203.72 | 197.82 | 203.37 | 1,143,743 | +10.48(+5.44%) |
Nov 09, 2022 | 196.14 | 197.57 | 192.75 | 192.89 | 1,159,161 | -4.23(-2.14%) |
Nov 08, 2022 | 194.67 | 197.99 | 194.35 | 197.12 | 1,045,907 | +1.52(+0.78%) |
Nov 07, 2022 | 192.42 | 196.20 | 190.46 | 195.59 | 1,044,493 | +4.84(+2.54%) |
Nov 04, 2022 | 188.97 | 190.79 | 184.78 | 190.76 | 1,337,981 | +3.69(+1.97%) |
Nov 03, 2022 | 184.95 | 188.32 | 183.92 | 187.07 | 1,238,105 | -0.84(-0.45%) |
Nov 02, 2022 | 185.84 | 187.90 | 1,283,764 | +1.69(+0.91%) |