Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 162.56 | 164.99 | 161.39 | 164.97 | 252,742 | +3.51(+2.18%) |
Jan 30, 2023 | 160.13 | 162.35 | 159.31 | 161.46 | 150,861 | +1.94(+1.22%) |
Jan 27, 2023 | 161.65 | 162.82 | 159.08 | 159.52 | 179,677 | -1.89(-1.17%) |
Jan 26, 2023 | 162.35 | 162.79 | 160.56 | 161.41 | 122,863 | -0.28(-0.17%) |
Jan 25, 2023 | 158.55 | 162.94 | 158.08 | 161.69 | 203,313 | +2.49(+1.56%) |
Jan 24, 2023 | 156.08 | 159.95 | 155.98 | 159.20 | 283,122 | +1.92(+1.22%) |
Jan 23, 2023 | 158.97 | 158.97 | 156.06 | 157.28 | 189,834 | -1.11(-0.70%) |
Jan 20, 2023 | 157.90 | 158.44 | 156.29 | 158.40 | 211,399 | +1.59(+1.02%) |
Jan 19, 2023 | 158.15 | 159.29 | 156.79 | 156.80 | 186,286 | -1.92(-1.21%) |
Jan 18, 2023 | 165.07 | 165.38 | 158.69 | 158.72 | 242,201 | -6.20(-3.76%) |
Jan 17, 2023 | 165.71 | 166.93 | 164.75 | 164.92 | 139,877 | -0.13(-0.08%) |
Jan 13, 2023 | 165.17 | 166.89 | 164.38 | 165.05 | 151,392 | -1.90(-1.14%) |
Jan 12, 2023 | 167.33 | 167.40 | 165.86 | 166.95 | 188,676 | -0.39(-0.23%) |
Jan 11, 2023 | 166.36 | 167.98 | 165.82 | 167.34 | 136,483 | +1.55(+0.94%) |
Jan 10, 2023 | 164.82 | 166.46 | 163.32 | 165.79 | 219,831 | +1.59(+0.97%) |
Jan 09, 2023 | 169.71 | 169.71 | 164.04 | 164.20 | 180,146 | -4.92(-2.91%) |
Jan 06, 2023 | 165.13 | 169.45 | 164.91 | 169.11 | 254,806 | +5.58(+3.41%) |
Jan 05, 2023 | 163.88 | 165.28 | 163.37 | 163.53 | 191,201 | -0.71(-0.43%) |
Jan 04, 2023 | 163.92 | 166.62 | 163.46 | 164.24 | 166,807 | +0.02(+0.01%) |
Jan 03, 2023 | 165.80 | 166.90 | 162.75 | 164.22 | 206,077 | -1.94(-1.17%) |
Dec 30, 2022 | 165.25 | 167.16 | 164.02 | 166.16 | 95,267 | +0.60(+0.36%) |
Dec 29, 2022 | 164.00 | 165.91 | 163.68 | 165.56 | 95,324 | +2.13(+1.30%) |
Dec 28, 2022 | 165.07 | 165.42 | 163.43 | 163.43 | 92,317 | -1.90(-1.15%) |
Dec 27, 2022 | 164.62 | 166.47 | 164.49 | 165.33 | 100,700 | +1.16(+0.70%) |
Dec 23, 2022 | 162.95 | 164.78 | 162.62 | 164.18 | 124,526 | +1.79(+1.10%) |
Dec 22, 2022 | 166.10 | 166.51 | 161.16 | 162.39 | 175,638 | -4.36(-2.61%) |
Dec 21, 2022 | 165.53 | 167.45 | 165.53 | 166.74 | 221,113 | +1.73(+1.05%) |
Dec 20, 2022 | 165.04 | 167.44 | 164.72 | 165.01 | 184,659 | +0.33(+0.20%) |
Dec 19, 2022 | 165.13 | 166.30 | 163.32 | 164.69 | 196,875 | +0.16(+0.10%) |
Dec 16, 2022 | 163.65 | 164.69 | 162.49 | 164.53 | 672,228 | -0.32(-0.19%) |
Dec 15, 2022 | 167.67 | 167.67 | 164.51 | 164.84 | 121,581 | -3.93(-2.33%) |
Dec 14, 2022 | 169.37 | 170.23 | 167.14 | 168.77 | 156,040 | -0.36(-0.21%) |
Dec 13, 2022 | 171.08 | 171.33 | 168.68 | 169.13 | 216,076 | +0.27(+0.16%) |
Dec 12, 2022 | 167.56 | 170.11 | 167.56 | 168.86 | 177,478 | -0.04(-0.02%) |
Dec 09, 2022 | 171.14 | 172.60 | 168.83 | 168.90 | 91,592 | -2.03(-1.19%) |
Dec 08, 2022 | 172.60 | 173.96 | 170.07 | 170.93 | 167,324 | -0.70(-0.41%) |
Dec 07, 2022 | 173.70 | 175.33 | 171.61 | 171.63 | 182,490 | -2.23(-1.28%) |
Dec 06, 2022 | 176.84 | 177.92 | 171.38 | 173.86 | 260,308 | -2.10(-1.19%) |
Dec 05, 2022 | 177.64 | 177.64 | 175.68 | 175.96 | 113,751 | -3.49(-1.95%) |
Dec 02, 2022 | 176.28 | 181.64 | 176.23 | 179.45 | 262,637 | +1.85(+1.04%) |
Dec 01, 2022 | 177.03 | 178.61 | 175.49 | 177.60 | 361,249 | +1.83(+1.04%) |
Nov 30, 2022 | 174.82 | 175.77 | 173.52 | 175.77 | 255,735 | +1.19(+0.68%) |
Nov 29, 2022 | 176.15 | 177.44 | 174.56 | 174.57 | 181,844 | -2.23(-1.26%) |
Nov 28, 2022 | 176.66 | 178.51 | 176.48 | 176.80 | 162,687 | -1.63(-0.91%) |
Nov 25, 2022 | 177.99 | 179.38 | 177.49 | 178.44 | 31,601 | +1.27(+0.72%) |
Nov 23, 2022 | 177.11 | 178.29 | 176.73 | 177.16 | 76,228 | +0.23(+0.13%) |
Nov 22, 2022 | 175.03 | 177.82 | 175.03 | 176.93 | 121,000 | +2.60(+1.49%) |
Nov 21, 2022 | 174.31 | 176.07 | 173.54 | 174.34 | 153,985 | -0.01(-0.01%) |
Nov 18, 2022 | 175.13 | 176.32 | 174.08 | 174.35 | 133,321 | +0.40(+0.23%) |
Nov 17, 2022 | 171.93 | 174.20 | 170.57 | 173.95 | 145,826 | +0.59(+0.34%) |
Nov 16, 2022 | 174.24 | 174.62 | 172.75 | 173.36 | 99,200 | -0.73(-0.42%) |
Nov 15, 2022 | 169.72 | 174.74 | 168.74 | 174.09 | 316,208 | +5.48(+3.25%) |
Nov 14, 2022 | 166.66 | 171.19 | 165.81 | 168.61 | 234,073 | +2.47(+1.49%) |
Nov 11, 2022 | 171.04 | 171.26 | 165.87 | 166.14 | 361,416 | -6.20(-3.60%) |
Nov 10, 2022 | 178.70 | 178.70 | 171.98 | 172.34 | 276,348 | -1.75(-1.00%) |
Nov 09, 2022 | 173.82 | 175.41 | 172.75 | 174.09 | 124,048 | -0.40(-0.23%) |
Nov 08, 2022 | 173.85 | 177.11 | 172.33 | 174.49 | 148,454 | +1.62(+0.94%) |
Nov 07, 2022 | 170.82 | 172.90 | 169.26 | 172.87 | 248,558 | +2.11(+1.23%) |
Nov 04, 2022 | 166.79 | 172.00 | 166.38 | 170.76 | 296,379 | +4.47(+2.69%) |
Nov 03, 2022 | 160.37 | 167.97 | 157.54 | 166.28 | 319,303 | +2.34(+1.42%) |
Nov 02, 2022 | 165.68 | 168.93 | 163.19 | 163.95 | 189,082 | -2.81(-1.69%) |