Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 179.81 | 189.03 | 179.71 | 188.94 | 2,485,989 | +9.53(+5.31%) |
Jan 30, 2023 | 183.28 | 183.76 | 178.93 | 179.41 | 2,146,116 | -6.32(-3.40%) |
Jan 27, 2023 | 184.97 | 188.26 | 184.79 | 185.72 | 1,473,335 | +0.41(+0.22%) |
Jan 26, 2023 | 184.10 | 185.48 | 182.06 | 185.31 | 1,072,727 | +2.27(+1.24%) |
Jan 25, 2023 | 181.97 | 183.54 | 181.13 | 183.04 | 1,047,062 | -1.40(-0.76%) |
Jan 24, 2023 | 184.96 | 187.27 | 183.99 | 184.44 | 1,282,468 | -1.85(-0.99%) |
Jan 23, 2023 | 182.45 | 187.41 | 181.58 | 186.30 | 1,684,984 | +4.16(+2.29%) |
Jan 20, 2023 | 180.48 | 182.23 | 179.54 | 182.13 | 1,637,456 | +2.58(+1.44%) |
Jan 19, 2023 | 181.22 | 182.12 | 178.98 | 179.55 | 1,355,656 | -3.35(-1.83%) |
Jan 18, 2023 | 183.44 | 186.84 | 182.76 | 182.90 | 1,372,700 | -0.45(-0.24%) |
Jan 17, 2023 | 183.19 | 183.71 | 181.32 | 183.35 | 1,901,804 | -0.49(-0.26%) |
Jan 13, 2023 | 185.61 | 186.15 | 183.43 | 183.84 | 1,378,879 | -3.18(-1.70%) |
Jan 12, 2023 | 187.25 | 188.24 | 185.61 | 187.02 | 1,601,261 | -0.30(-0.16%) |
Jan 11, 2023 | 185.16 | 188.99 | 185.16 | 187.32 | 1,962,857 | +3.37(+1.83%) |
Jan 10, 2023 | 183.85 | 185.10 | 181.76 | 183.95 | 1,738,274 | -0.97(-0.53%) |
Jan 09, 2023 | 181.06 | 187.26 | 180.97 | 184.92 | 2,969,217 | +3.87(+2.14%) |
Jan 06, 2023 | 177.74 | 181.72 | 176.29 | 181.05 | 2,092,784 | +4.38(+2.48%) |
Jan 05, 2023 | 175.09 | 177.26 | 173.81 | 176.68 | 2,505,276 | -0.17(-0.09%) |
Jan 04, 2023 | 174.45 | 178.40 | 174.43 | 176.84 | 2,345,570 | +4.07(+2.36%) |
Jan 03, 2023 | 170.53 | 173.08 | 170.10 | 172.77 | 2,250,509 | +3.97(+2.35%) |
Dec 30, 2022 | 169.51 | 170.71 | 167.19 | 168.80 | 1,599,145 | -2.29(-1.34%) |
Dec 29, 2022 | 169.43 | 172.38 | 169.20 | 171.09 | 1,398,451 | +2.44(+1.44%) |
Dec 28, 2022 | 172.64 | 173.10 | 168.63 | 168.66 | 1,749,268 | -3.90(-2.26%) |
Dec 27, 2022 | 171.26 | 173.47 | 170.65 | 172.55 | 2,079,394 | +1.09(+0.64%) |
Dec 23, 2022 | 171.25 | 174.51 | 171.05 | 171.46 | 3,115,008 | +0.23(+0.14%) |
Dec 22, 2022 | 163.78 | 171.31 | 163.37 | 171.23 | 5,255,552 | +5.56(+3.35%) |
Dec 21, 2022 | 170.11 | 170.34 | 163.89 | 165.67 | 8,109,158 | +5.50(+3.43%) |
Dec 20, 2022 | 163.66 | 164.23 | 158.48 | 160.18 | 5,518,277 | -4.32(-2.63%) |
Dec 19, 2022 | 165.97 | 167.35 | 162.79 | 164.49 | 2,850,991 | -2.87(-1.71%) |
Dec 16, 2022 | 168.03 | 169.27 | 165.28 | 167.36 | 3,471,860 | -1.41(-0.84%) |
Dec 15, 2022 | 170.67 | 171.82 | 167.41 | 168.77 | 1,849,551 | -4.78(-2.75%) |
Dec 14, 2022 | 171.89 | 176.34 | 171.34 | 173.55 | 1,653,558 | +1.16(+0.67%) |
Dec 13, 2022 | 179.03 | 179.71 | 171.13 | 172.39 | 2,826,142 | -0.48(-0.28%) |
Dec 12, 2022 | 167.71 | 173.70 | 167.71 | 172.87 | 2,521,395 | +4.91(+2.92%) |
Dec 09, 2022 | 165.83 | 170.39 | 165.83 | 167.95 | 1,513,661 | +1.53(+0.92%) |
Dec 08, 2022 | 165.82 | 169.09 | 165.07 | 166.42 | 2,303,001 | -0.36(-0.21%) |
Dec 07, 2022 | 166.77 | 168.73 | 166.21 | 166.78 | 1,549,609 | -0.74(-0.44%) |
Dec 06, 2022 | 170.81 | 170.94 | 165.63 | 167.53 | 2,131,815 | -3.44(-2.01%) |
Dec 05, 2022 | 173.82 | 174.18 | 170.68 | 170.96 | 1,610,543 | -4.66(-2.65%) |
Dec 02, 2022 | 172.47 | 176.64 | 171.43 | 175.62 | 2,128,180 | +0.93(+0.53%) |
Dec 01, 2022 | 176.19 | 177.69 | 174.13 | 174.69 | 1,613,358 | -1.71(-0.97%) |
Nov 30, 2022 | 171.37 | 177.22 | 171.11 | 176.41 | 5,179,048 | +4.26(+2.47%) |
Nov 29, 2022 | 169.16 | 172.75 | 168.76 | 172.15 | 1,717,668 | +4.46(+2.66%) |
Nov 28, 2022 | 170.14 | 170.62 | 166.40 | 167.68 | 2,744,530 | -3.38(-1.98%) |
Nov 25, 2022 | 171.59 | 172.10 | 170.39 | 171.06 | 459,971 | +0.33(+0.19%) |
Nov 23, 2022 | 170.20 | 171.25 | 169.68 | 170.73 | 1,816,170 | +0.67(+0.39%) |
Nov 22, 2022 | 169.33 | 171.22 | 168.98 | 170.06 | 1,504,147 | +1.97(+1.17%) |
Nov 21, 2022 | 168.38 | 169.57 | 167.35 | 168.10 | 1,445,328 | -1.05(-0.62%) |
Nov 18, 2022 | 168.45 | 169.55 | 166.61 | 169.14 | 1,906,799 | +3.08(+1.85%) |
Nov 17, 2022 | 163.61 | 166.16 | 161.86 | 166.06 | 1,695,214 | +0.75(+0.45%) |
Nov 16, 2022 | 168.45 | 170.01 | 164.15 | 165.32 | 2,466,792 | -5.31(-3.11%) |
Nov 15, 2022 | 170.97 | 173.78 | 168.11 | 170.63 | 5,388,120 | +1.45(+0.86%) |
Nov 14, 2022 | 168.95 | 173.18 | 168.95 | 169.18 | 3,098,017 | -0.82(-0.48%) |
Nov 11, 2022 | 161.56 | 171.25 | 160.94 | 170.01 | 4,582,749 | +9.30(+5.79%) |
Nov 10, 2022 | 157.51 | 162.19 | 157.51 | 160.70 | 3,907,341 | +7.71(+5.04%) |
Nov 09, 2022 | 152.96 | 155.99 | 152.59 | 153.00 | 2,331,564 | -1.45(-0.94%) |
Nov 08, 2022 | 154.89 | 158.08 | 152.31 | 154.45 | 3,721,143 | +0.29(+0.19%) |
Nov 07, 2022 | 152.86 | 154.58 | 152.03 | 154.16 | 1,768,286 | +2.50(+1.65%) |
Nov 04, 2022 | 152.20 | 153.83 | 149.18 | 151.66 | 1,522,454 | +1.68(+1.12%) |
Nov 03, 2022 | 148.12 | 151.22 | 146.51 | 149.98 | 6,252,716 | +0.35(+0.23%) |
Nov 02, 2022 | 151.78 | 155.09 | 149.40 | 149.63 | 2,461,512 | -3.51(-2.29%) |