Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 168.88 | 171.60 | 168.25 | 171.56 | 1,349,334 | +2.94(+1.74%) |
Jan 30, 2023 | 169.77 | 170.91 | 168.46 | 168.63 | 2,072,993 | -3.08(-1.80%) |
Jan 27, 2023 | 171.88 | 173.92 | 171.41 | 171.71 | 1,662,115 | -0.25(-0.14%) |
Jan 26, 2023 | 170.85 | 172.05 | 170.00 | 171.96 | 1,644,484 | +2.22(+1.31%) |
Jan 25, 2023 | 165.10 | 170.34 | 165.10 | 169.74 | 1,910,152 | +2.66(+1.59%) |
Jan 24, 2023 | 166.04 | 167.15 | 165.07 | 167.08 | 1,669,981 | +0.60(+0.36%) |
Jan 23, 2023 | 163.51 | 167.25 | 162.59 | 166.48 | 2,624,858 | +2.08(+1.26%) |
Jan 20, 2023 | 158.26 | 164.64 | 157.75 | 164.40 | 2,365,811 | +5.79(+3.65%) |
Jan 19, 2023 | 156.06 | 159.50 | 155.87 | 158.61 | 2,218,200 | +1.22(+0.78%) |
Jan 18, 2023 | 159.86 | 161.29 | 157.30 | 157.39 | 2,221,357 | -1.18(-0.75%) |
Jan 17, 2023 | 158.86 | 160.13 | 158.03 | 158.57 | 2,609,170 | -0.78(-0.49%) |
Jan 13, 2023 | 157.19 | 159.68 | 156.79 | 159.35 | 1,555,982 | +1.76(+1.12%) |
Jan 12, 2023 | 155.99 | 158.18 | 155.31 | 157.59 | 1,651,799 | +1.50(+0.96%) |
Jan 11, 2023 | 151.84 | 156.20 | 151.62 | 156.09 | 1,738,621 | +5.23(+3.47%) |
Jan 10, 2023 | 150.15 | 151.48 | 149.22 | 150.86 | 1,294,675 | +0.62(+0.41%) |
Jan 09, 2023 | 149.48 | 153.05 | 149.37 | 150.24 | 1,892,926 | -0.84(-0.55%) |
Jan 06, 2023 | 148.28 | 151.60 | 147.78 | 151.08 | 1,613,191 | +4.43(+3.02%) |
Jan 05, 2023 | 146.77 | 147.84 | 145.74 | 146.64 | 1,565,788 | -0.97(-0.65%) |
Jan 04, 2023 | 147.00 | 148.97 | 146.86 | 147.61 | 1,757,127 | +2.08(+1.43%) |
Jan 03, 2023 | 147.60 | 148.47 | 144.89 | 145.53 | 1,711,911 | -1.12(-0.77%) |
Dec 30, 2022 | 144.80 | 146.81 | 144.22 | 146.65 | 1,565,640 | +0.91(+0.62%) |
Dec 29, 2022 | 144.71 | 146.56 | 144.06 | 145.75 | 1,453,680 | +2.33(+1.63%) |
Dec 28, 2022 | 146.30 | 147.13 | 143.39 | 143.41 | 1,341,718 | -2.71(-1.85%) |
Dec 27, 2022 | 146.78 | 147.14 | 145.72 | 146.12 | 1,370,536 | -0.23(-0.16%) |
Dec 23, 2022 | 144.12 | 146.66 | 144.12 | 146.35 | 1,083,904 | +1.34(+0.92%) |
Dec 22, 2022 | 145.02 | 146.30 | 143.19 | 145.01 | 1,865,421 | -1.51(-1.03%) |
Dec 21, 2022 | 149.08 | 149.81 | 145.53 | 146.52 | 2,319,138 | -1.64(-1.10%) |
Dec 20, 2022 | 148.63 | 149.96 | 147.87 | 148.15 | 1,700,989 | -0.95(-0.63%) |
Dec 19, 2022 | 151.76 | 152.06 | 148.26 | 149.10 | 2,050,413 | -2.38(-1.57%) |
Dec 16, 2022 | 151.76 | 152.47 | 150.15 | 151.48 | 5,018,912 | -1.60(-1.04%) |
Dec 15, 2022 | 153.90 | 154.69 | 150.91 | 153.08 | 2,556,084 | -3.86(-2.46%) |
Dec 14, 2022 | 158.83 | 160.92 | 155.07 | 156.94 | 2,501,801 | -3.73(-2.32%) |
Dec 13, 2022 | 166.13 | 166.51 | 159.79 | 160.67 | 2,209,319 | -0.05(-0.03%) |
Dec 12, 2022 | 158.59 | 160.76 | 157.06 | 160.72 | 1,577,824 | +1.98(+1.25%) |
Dec 09, 2022 | 157.97 | 160.08 | 157.67 | 158.74 | 1,283,411 | +0.49(+0.31%) |
Dec 08, 2022 | 156.28 | 159.22 | 155.65 | 158.25 | 1,877,794 | +3.33(+2.15%) |
Dec 07, 2022 | 157.29 | 157.90 | 154.74 | 154.92 | 2,233,131 | -3.14(-1.99%) |
Dec 06, 2022 | 159.51 | 160.31 | 156.49 | 158.06 | 1,927,186 | -1.55(-0.97%) |
Dec 05, 2022 | 161.84 | 162.30 | 159.27 | 159.61 | 2,213,287 | -3.54(-2.17%) |
Dec 02, 2022 | 160.55 | 163.27 | 160.06 | 163.14 | 1,440,974 | +0.43(+0.27%) |
Dec 01, 2022 | 163.14 | 164.67 | 161.78 | 162.71 | 1,902,994 | -0.16(-0.10%) |
Nov 30, 2022 | 158.19 | 162.89 | 157.12 | 162.87 | 2,703,372 | +4.03(+2.54%) |
Nov 29, 2022 | 156.61 | 159.72 | 156.61 | 158.84 | 1,852,259 | +2.33(+1.49%) |
Nov 28, 2022 | 159.31 | 159.36 | 156.29 | 156.50 | 1,884,654 | -3.59(-2.24%) |
Nov 25, 2022 | 159.14 | 161.38 | 158.83 | 160.09 | 932,765 | +1.03(+0.65%) |
Nov 23, 2022 | 160.42 | 161.04 | 158.67 | 159.06 | 1,477,921 | -1.44(-0.90%) |
Nov 22, 2022 | 158.48 | 160.81 | 157.16 | 160.49 | 1,531,785 | +2.77(+1.75%) |
Nov 21, 2022 | 158.52 | 159.92 | 157.15 | 157.72 | 1,345,632 | -1.16(-0.73%) |
Nov 18, 2022 | 159.33 | 160.27 | 157.65 | 158.88 | 1,898,057 | +1.71(+1.09%) |
Nov 17, 2022 | 155.53 | 157.26 | 154.75 | 157.18 | 1,676,537 | -1.60(-1.01%) |
Nov 16, 2022 | 158.93 | 159.70 | 157.59 | 158.78 | 2,100,212 | -0.17(-0.11%) |
Nov 15, 2022 | 158.48 | 160.35 | 156.73 | 158.94 | 2,039,095 | +2.20(+1.40%) |
Nov 14, 2022 | 159.17 | 161.53 | 156.48 | 156.74 | 2,119,362 | -4.18(-2.59%) |
Nov 11, 2022 | 157.21 | 162.01 | 157.04 | 160.92 | 2,681,388 | +5.70(+3.67%) |
Nov 10, 2022 | 153.09 | 155.79 | 153.08 | 155.22 | 2,484,563 | +8.26(+5.62%) |
Nov 09, 2022 | 145.69 | 150.48 | 145.49 | 146.96 | 2,174,410 | -0.91(-0.62%) |
Nov 08, 2022 | 146.47 | 150.05 | 145.86 | 147.87 | 1,791,423 | +2.11(+1.45%) |
Nov 07, 2022 | 146.93 | 147.42 | 142.47 | 145.76 | 2,074,970 | -0.60(-0.41%) |
Nov 04, 2022 | 146.83 | 148.64 | 144.77 | 146.36 | 3,402,404 | +2.44(+1.69%) |
Nov 03, 2022 | 147.17 | 148.18 | 141.41 | 143.92 | 2,981,462 | -6.40(-4.26%) |
Nov 02, 2022 | 156.18 | 149.64 | 150.32 | 2,642,548 | -6.96(-4.42%) |