Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 162.03 | 162.69 | 160.82 | 162.68 | 968,463 | +1.17(+0.73%) |
Jan 30, 2023 | 160.80 | 162.61 | 160.76 | 161.50 | 682,913 | +0.65(+0.40%) |
Jan 27, 2023 | 162.99 | 162.99 | 160.09 | 160.85 | 859,185 | -1.99(-1.22%) |
Jan 26, 2023 | 161.88 | 163.04 | 161.27 | 162.84 | 745,706 | +1.47(+0.91%) |
Jan 25, 2023 | 159.60 | 161.52 | 158.91 | 161.37 | 673,860 | +1.00(+0.62%) |
Jan 24, 2023 | 158.10 | 161.64 | 157.08 | 160.37 | 841,837 | +2.66(+1.68%) |
Jan 23, 2023 | 157.70 | 158.91 | 156.36 | 157.71 | 793,033 | +0.93(+0.59%) |
Jan 20, 2023 | 156.85 | 157.08 | 155.07 | 156.78 | 1,390,318 | +0.36(+0.23%) |
Jan 19, 2023 | 160.71 | 160.71 | 156.33 | 156.43 | 1,056,779 | -4.68(-2.91%) |
Jan 18, 2023 | 163.85 | 164.79 | 160.81 | 161.11 | 861,095 | -2.27(-1.39%) |
Jan 17, 2023 | 164.96 | 165.43 | 162.92 | 163.38 | 823,223 | -0.99(-0.60%) |
Jan 13, 2023 | 163.06 | 164.89 | 162.95 | 164.36 | 1,109,007 | +0.59(+0.36%) |
Jan 12, 2023 | 164.15 | 164.47 | 162.44 | 163.77 | 1,071,681 | -0.20(-0.12%) |
Jan 11, 2023 | 164.94 | 165.96 | 163.86 | 163.98 | 1,186,484 | -0.57(-0.35%) |
Jan 10, 2023 | 165.32 | 165.75 | 162.94 | 164.55 | 946,775 | -0.64(-0.39%) |
Jan 09, 2023 | 166.02 | 167.73 | 165.01 | 165.19 | 901,789 | -0.42(-0.25%) |
Jan 06, 2023 | 164.84 | 166.09 | 163.87 | 165.60 | 1,075,318 | +2.20(+1.35%) |
Jan 05, 2023 | 166.32 | 166.44 | 162.27 | 163.40 | 1,027,224 | -3.27(-1.96%) |
Jan 04, 2023 | 164.51 | 167.07 | 164.33 | 166.67 | 1,169,375 | +2.06(+1.25%) |
Jan 03, 2023 | 167.87 | 167.87 | 163.83 | 164.61 | 1,985,279 | -3.59(-2.13%) |
Dec 30, 2022 | 169.44 | 169.44 | 166.81 | 168.19 | 702,333 | -1.68(-0.99%) |
Dec 29, 2022 | 170.32 | 171.07 | 169.57 | 169.87 | 469,056 | +0.05(+0.03%) |
Dec 28, 2022 | 171.86 | 172.89 | 169.74 | 169.82 | 441,540 | -2.04(-1.18%) |
Dec 27, 2022 | 171.87 | 172.79 | 171.19 | 171.86 | 562,604 | +0.70(+0.41%) |
Dec 23, 2022 | 169.63 | 171.18 | 168.74 | 171.16 | 397,397 | +1.53(+0.90%) |
Dec 22, 2022 | 171.31 | 171.47 | 168.13 | 169.63 | 635,084 | -2.88(-1.67%) |
Dec 21, 2022 | 171.19 | 173.11 | 170.51 | 172.51 | 509,925 | +2.26(+1.33%) |
Dec 20, 2022 | 170.71 | 171.51 | 169.82 | 170.25 | 734,656 | -0.23(-0.14%) |
Dec 19, 2022 | 171.71 | 172.38 | 169.53 | 170.48 | 623,962 | -0.91(-0.53%) |
Dec 16, 2022 | 171.61 | 172.62 | 169.29 | 171.39 | 1,716,197 | -1.89(-1.09%) |
Dec 15, 2022 | 172.48 | 173.65 | 171.52 | 173.28 | 922,093 | -0.31(-0.18%) |
Dec 14, 2022 | 172.93 | 175.41 | 172.11 | 173.59 | 878,198 | +1.00(+0.58%) |
Dec 13, 2022 | 179.14 | 179.14 | 171.72 | 172.59 | 1,442,450 | -3.85(-2.18%) |
Dec 12, 2022 | 172.96 | 176.44 | 171.86 | 176.44 | 1,152,214 | -0.23(-0.13%) |
Dec 09, 2022 | 178.89 | 180.04 | 176.36 | 176.67 | 939,170 | -3.27(-1.82%) |
Dec 08, 2022 | 178.10 | 180.59 | 177.90 | 179.94 | 1,002,572 | +2.69(+1.51%) |
Dec 07, 2022 | 176.81 | 179.08 | 176.35 | 177.26 | 825,299 | +0.19(+0.11%) |
Dec 06, 2022 | 179.21 | 180.78 | 175.34 | 177.06 | 981,970 | -2.19(-1.22%) |
Dec 05, 2022 | 179.96 | 179.99 | 177.59 | 179.25 | 1,011,828 | -2.29(-1.26%) |
Dec 02, 2022 | 178.50 | 181.97 | 177.23 | 181.54 | 891,826 | +2.31(+1.29%) |
Dec 01, 2022 | 177.51 | 179.72 | 176.88 | 179.23 | 868,482 | +2.39(+1.35%) |
Nov 30, 2022 | 173.67 | 176.84 | 172.32 | 176.84 | 1,741,255 | +2.68(+1.54%) |
Nov 29, 2022 | 176.47 | 177.22 | 173.84 | 174.16 | 1,256,634 | -2.59(-1.46%) |
Nov 28, 2022 | 178.50 | 178.93 | 176.56 | 176.75 | 858,374 | -2.77(-1.54%) |
Nov 25, 2022 | 177.99 | 179.53 | 177.46 | 179.52 | 419,196 | +2.10(+1.19%) |
Nov 23, 2022 | 177.45 | 178.46 | 177.20 | 177.41 | 596,620 | -0.07(-0.04%) |
Nov 22, 2022 | 177.07 | 178.33 | 176.18 | 177.48 | 748,806 | +1.64(+0.93%) |
Nov 21, 2022 | 174.43 | 177.24 | 173.82 | 175.84 | 643,835 | +1.55(+0.89%) |
Nov 18, 2022 | 174.89 | 175.45 | 172.69 | 174.29 | 814,807 | +1.24(+0.71%) |
Nov 17, 2022 | 172.38 | 173.15 | 170.30 | 173.05 | 916,714 | -0.48(-0.28%) |
Nov 16, 2022 | 172.01 | 176.38 | 170.89 | 173.53 | 971,796 | -1.48(-0.84%) |
Nov 15, 2022 | 174.86 | 175.65 | 172.19 | 175.01 | 953,799 | +1.60(+0.92%) |
Nov 14, 2022 | 171.48 | 175.71 | 171.13 | 173.41 | 917,080 | +1.75(+1.02%) |
Nov 11, 2022 | 176.11 | 176.99 | 170.96 | 171.66 | 1,205,888 | -4.09(-2.33%) |
Nov 10, 2022 | 176.25 | 176.53 | 173.94 | 175.75 | 1,132,749 | +3.69(+2.14%) |
Nov 09, 2022 | 173.70 | 174.93 | 171.50 | 172.07 | 1,013,836 | -2.11(-1.21%) |
Nov 08, 2022 | 174.26 | 175.78 | 172.40 | 174.18 | 718,218 | +0.53(+0.31%) |
Nov 07, 2022 | 172.05 | 173.79 | 171.56 | 173.65 | 705,507 | +1.76(+1.02%) |
Nov 04, 2022 | 172.71 | 173.38 | 169.80 | 171.90 | 621,639 | +1.11(+0.65%) |
Nov 03, 2022 | 167.67 | 171.51 | 167.15 | 170.79 | 831,634 | +1.91(+1.13%) |
Nov 02, 2022 | 172.38 | 168.88 | 168.88 | 1,142,376 | -4.03(-2.33%) |