Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 145.02 | 147.10 | 144.13 | 147.10 | 1,468,383 | +2.37(+1.64%) |
Jan 30, 2023 | 145.14 | 146.06 | 144.50 | 144.74 | 1,212,709 | -1.40(-0.96%) |
Jan 27, 2023 | 146.00 | 147.31 | 145.40 | 146.14 | 900,433 | -0.03(-0.02%) |
Jan 26, 2023 | 147.88 | 148.99 | 145.79 | 146.17 | 945,919 | -0.83(-0.56%) |
Jan 25, 2023 | 145.41 | 147.07 | 144.75 | 147.00 | 1,071,511 | +0.90(+0.61%) |
Jan 24, 2023 | 146.10 | 147.86 | 144.39 | 146.10 | 1,040,757 | +0.17(+0.12%) |
Jan 23, 2023 | 145.74 | 147.78 | 145.13 | 145.93 | 1,253,498 | +1.01(+0.70%) |
Jan 20, 2023 | 146.52 | 148.38 | 144.83 | 144.92 | 2,221,356 | -0.11(-0.08%) |
Jan 19, 2023 | 139.72 | 146.61 | 131.10 | 145.04 | 3,735,150 | +7.55(+5.49%) |
Jan 18, 2023 | 140.52 | 140.92 | 137.32 | 137.48 | 1,340,153 | -4.47(-3.15%) |
Jan 17, 2023 | 140.86 | 142.75 | 138.85 | 141.95 | 1,179,939 | +0.93(+0.66%) |
Jan 13, 2023 | 139.25 | 141.09 | 136.14 | 141.02 | 1,498,826 | -0.09(-0.06%) |
Jan 12, 2023 | 141.74 | 142.38 | 140.68 | 141.10 | 1,115,695 | +0.27(+0.19%) |
Jan 11, 2023 | 140.29 | 141.07 | 138.53 | 140.83 | 1,127,225 | +1.27(+0.91%) |
Jan 10, 2023 | 140.71 | 141.29 | 138.95 | 139.56 | 1,485,269 | -0.52(-0.37%) |
Jan 09, 2023 | 141.62 | 141.66 | 139.75 | 140.08 | 1,218,086 | -1.55(-1.09%) |
Jan 06, 2023 | 139.08 | 142.13 | 138.30 | 141.62 | 1,346,186 | +3.72(+2.70%) |
Jan 05, 2023 | 137.84 | 138.62 | 136.80 | 137.90 | 1,246,906 | -0.33(-0.24%) |
Jan 04, 2023 | 138.24 | 139.68 | 137.26 | 138.23 | 1,135,833 | +1.53(+1.12%) |
Jan 03, 2023 | 136.73 | 138.60 | 135.88 | 136.70 | 927,269 | -0.09(-0.06%) |
Dec 30, 2022 | 136.19 | 137.93 | 135.89 | 136.79 | 829,260 | -0.39(-0.28%) |
Dec 29, 2022 | 135.43 | 137.71 | 134.70 | 137.17 | 706,527 | +1.79(+1.32%) |
Dec 28, 2022 | 137.83 | 137.96 | 135.35 | 135.38 | 648,758 | -2.16(-1.57%) |
Dec 27, 2022 | 136.47 | 138.00 | 135.47 | 137.54 | 595,741 | +1.23(+0.90%) |
Dec 23, 2022 | 136.58 | 137.29 | 135.86 | 136.31 | 1,124,661 | -0.19(-0.14%) |
Dec 22, 2022 | 134.55 | 136.61 | 133.86 | 136.50 | 1,419,011 | +1.65(+1.22%) |
Dec 21, 2022 | 133.28 | 134.86 | 133.13 | 134.85 | 1,175,418 | +2.55(+1.92%) |
Dec 20, 2022 | 133.03 | 133.90 | 132.28 | 132.31 | 1,058,392 | -0.32(-0.24%) |
Dec 19, 2022 | 132.57 | 133.66 | 131.59 | 132.63 | 1,285,772 | +0.57(+0.43%) |
Dec 16, 2022 | 131.89 | 132.84 | 130.53 | 132.06 | 2,567,206 | -0.91(-0.68%) |
Dec 15, 2022 | 133.84 | 134.10 | 131.10 | 132.97 | 2,152,911 | -2.62(-1.93%) |
Dec 14, 2022 | 138.44 | 139.16 | 134.77 | 135.59 | 1,587,525 | -2.22(-1.61%) |
Dec 13, 2022 | 144.75 | 144.75 | 136.72 | 137.81 | 2,086,604 | -5.08(-3.56%) |
Dec 12, 2022 | 142.33 | 144.02 | 140.56 | 142.90 | 1,705,466 | +0.15(+0.11%) |
Dec 09, 2022 | 141.22 | 143.91 | 141.22 | 142.75 | 1,586,631 | +1.19(+0.84%) |
Dec 08, 2022 | 140.15 | 141.98 | 139.61 | 141.56 | 2,501,808 | +2.03(+1.45%) |
Dec 07, 2022 | 140.28 | 140.97 | 136.48 | 139.53 | 4,756,358 | -11.67(-7.72%) |
Dec 06, 2022 | 152.07 | 153.10 | 149.85 | 151.20 | 1,278,518 | -0.91(-0.60%) |
Dec 05, 2022 | 158.42 | 159.28 | 151.40 | 152.11 | 1,704,621 | -7.34(-4.61%) |
Dec 02, 2022 | 157.61 | 160.08 | 157.24 | 159.45 | 1,160,812 | +0.74(+0.46%) |
Dec 01, 2022 | 160.94 | 161.50 | 157.76 | 158.72 | 1,277,938 | -1.60(-1.00%) |
Nov 30, 2022 | 158.20 | 160.32 | 155.65 | 160.32 | 1,763,119 | +0.28(+0.18%) |
Nov 29, 2022 | 159.01 | 160.60 | 158.66 | 160.04 | 945,670 | +1.31(+0.83%) |
Nov 28, 2022 | 160.12 | 161.03 | 158.17 | 158.73 | 730,367 | -2.45(-1.52%) |
Nov 25, 2022 | 161.56 | 161.60 | 160.38 | 161.18 | 337,976 | +0.25(+0.16%) |
Nov 23, 2022 | 160.56 | 161.12 | 160.09 | 160.93 | 717,525 | +0.19(+0.12%) |
Nov 22, 2022 | 160.37 | 161.29 | 159.51 | 160.74 | 699,079 | +2.01(+1.27%) |
Nov 21, 2022 | 159.89 | 160.58 | 157.72 | 158.73 | 1,186,106 | -1.02(-0.64%) |
Nov 18, 2022 | 159.48 | 160.48 | 157.87 | 159.75 | 1,503,141 | +2.55(+1.62%) |
Nov 17, 2022 | 155.95 | 157.82 | 155.95 | 157.20 | 1,010,792 | -0.75(-0.47%) |
Nov 16, 2022 | 159.31 | 160.26 | 157.58 | 157.95 | 1,233,963 | -1.15(-0.72%) |
Nov 15, 2022 | 156.85 | 159.10 | 156.26 | 159.10 | 1,643,095 | +3.81(+2.45%) |
Nov 14, 2022 | 155.70 | 158.64 | 154.71 | 155.29 | 1,428,560 | -0.33(-0.21%) |
Nov 11, 2022 | 160.40 | 160.66 | 153.42 | 155.62 | 2,418,055 | -3.74(-2.34%) |
Nov 10, 2022 | 159.02 | 160.53 | 156.43 | 159.35 | 1,423,094 | +3.98(+2.56%) |
Nov 09, 2022 | 158.40 | 159.44 | 155.27 | 155.38 | 1,058,608 | -4.25(-2.66%) |
Nov 08, 2022 | 158.00 | 160.90 | 157.47 | 159.63 | 1,047,203 | +1.41(+0.89%) |
Nov 07, 2022 | 157.78 | 158.41 | 155.71 | 158.21 | 1,088,870 | +1.83(+1.17%) |
Nov 04, 2022 | 155.99 | 157.22 | 154.35 | 156.39 | 1,519,257 | +2.65(+1.72%) |
Nov 03, 2022 | 152.00 | 154.94 | 151.75 | 153.74 | 2,300,318 | +0.45(+0.29%) |
Nov 02, 2022 | 155.91 | 153.13 | 153.29 | 1,940,503 | -4.11(-2.61%) |