Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 136.00 | 136.18 | 134.41 | 136.07 | 9,437,029 | +0.81(+0.60%) |
Jan 30, 2023 | 135.36 | 136.20 | 135.05 | 135.27 | 6,919,211 | -1.16(-0.85%) |
Jan 27, 2023 | 136.71 | 137.33 | 135.87 | 136.42 | 7,703,910 | +0.33(+0.24%) |
Jan 26, 2023 | 135.55 | 136.17 | 134.52 | 136.09 | 7,702,788 | +0.84(+0.62%) |
Jan 25, 2023 | 134.22 | 135.26 | 133.44 | 135.26 | 9,237,658 | +0.65(+0.48%) |
Jan 24, 2023 | 136.39 | 136.39 | 131.25 | 134.61 | 7,140,496 | +1.15(+0.86%) |
Jan 23, 2023 | 131.37 | 134.13 | 131.08 | 133.46 | 10,777,607 | +2.13(+1.62%) |
Jan 20, 2023 | 131.41 | 131.73 | 129.84 | 131.33 | 13,466,454 | +0.32(+0.25%) |
Jan 19, 2023 | 131.56 | 132.13 | 129.88 | 131.01 | 13,680,382 | -1.77(-1.33%) |
Jan 18, 2023 | 135.06 | 136.82 | 132.62 | 132.78 | 13,767,360 | -4.11(-3.00%) |
Jan 17, 2023 | 137.25 | 137.61 | 135.36 | 136.89 | 14,699,081 | -2.15(-1.55%) |
Jan 13, 2023 | 131.84 | 139.51 | 131.06 | 139.04 | 20,777,298 | +3.42(+2.52%) |
Jan 12, 2023 | 136.11 | 136.95 | 135.35 | 135.62 | 11,302,888 | -0.14(-0.10%) |
Jan 11, 2023 | 135.04 | 135.87 | 134.26 | 135.75 | 9,135,798 | +1.00(+0.74%) |
Jan 10, 2023 | 133.96 | 134.87 | 133.50 | 134.75 | 9,304,058 | +1.19(+0.89%) |
Jan 09, 2023 | 134.75 | 135.02 | 133.08 | 133.56 | 8,712,373 | -0.55(-0.41%) |
Jan 06, 2023 | 132.35 | 134.54 | 130.76 | 134.11 | 10,315,569 | +2.52(+1.91%) |
Jan 05, 2023 | 131.89 | 131.94 | 129.99 | 131.59 | 8,620,426 | -0.03(-0.02%) |
Jan 04, 2023 | 131.24 | 132.88 | 130.84 | 131.62 | 12,106,239 | +1.22(+0.93%) |
Jan 03, 2023 | 130.52 | 131.97 | 129.22 | 130.41 | 11,455,418 | +0.99(+0.76%) |
Dec 30, 2022 | 128.18 | 129.64 | 127.82 | 129.42 | 9,629,145 | +0.85(+0.66%) |
Dec 29, 2022 | 128.29 | 128.62 | 127.69 | 128.57 | 6,822,265 | +0.73(+0.57%) |
Dec 28, 2022 | 127.25 | 128.75 | 126.44 | 127.84 | 9,145,713 | +0.69(+0.55%) |
Dec 27, 2022 | 126.98 | 127.61 | 125.99 | 127.14 | 5,609,960 | +0.44(+0.35%) |
Dec 23, 2022 | 126.02 | 126.85 | 125.12 | 126.70 | 5,276,040 | +0.60(+0.48%) |
Dec 22, 2022 | 126.53 | 126.72 | 123.93 | 126.10 | 8,960,951 | -1.45(-1.14%) |
Dec 21, 2022 | 127.57 | 128.34 | 127.17 | 127.55 | 8,332,355 | +1.42(+1.13%) |
Dec 20, 2022 | 126.40 | 127.44 | 125.66 | 126.13 | 8,858,331 | +0.61(+0.48%) |
Dec 19, 2022 | 125.13 | 126.75 | 124.58 | 125.52 | 9,341,755 | +0.74(+0.60%) |
Dec 16, 2022 | 124.64 | 125.37 | 123.94 | 124.78 | 21,897,920 | -0.78(-0.62%) |
Dec 15, 2022 | 126.57 | 127.47 | 124.55 | 125.56 | 12,552,561 | -3.19(-2.48%) |
Dec 14, 2022 | 129.11 | 130.97 | 128.13 | 128.75 | 10,323,122 | -0.65(-0.50%) |
Dec 13, 2022 | 132.10 | 132.31 | 128.44 | 129.40 | 10,393,460 | -0.13(-0.10%) |
Dec 12, 2022 | 127.78 | 129.95 | 127.01 | 129.53 | 9,158,737 | +1.98(+1.55%) |
Dec 09, 2022 | 127.59 | 129.09 | 127.39 | 127.55 | 8,245,592 | -0.69(-0.54%) |
Dec 08, 2022 | 127.71 | 128.34 | 126.84 | 128.24 | 9,228,626 | +1.33(+1.05%) |
Dec 07, 2022 | 126.73 | 128.42 | 125.78 | 126.91 | 12,161,625 | -0.09(-0.07%) |
Dec 06, 2022 | 128.74 | 130.40 | 125.34 | 127.00 | 14,467,796 | +0.21(+0.17%) |
Dec 05, 2022 | 129.56 | 129.87 | 126.04 | 126.79 | 10,521,442 | -3.66(-2.80%) |
Dec 02, 2022 | 129.80 | 130.63 | 128.69 | 130.44 | 9,255,058 | -1.04(-0.79%) |
Dec 01, 2022 | 133.36 | 133.82 | 130.70 | 131.49 | 9,197,399 | -1.87(-1.40%) |
Nov 30, 2022 | 131.34 | 133.36 | 128.54 | 133.36 | 15,287,207 | +1.56(+1.19%) |
Nov 29, 2022 | 129.96 | 131.87 | 129.72 | 131.79 | 8,210,430 | +2.13(+1.65%) |
Nov 28, 2022 | 131.32 | 131.94 | 129.51 | 129.66 | 10,265,120 | -2.31(-1.75%) |
Nov 25, 2022 | 131.72 | 132.35 | 131.31 | 131.97 | 3,344,093 | +0.25(+0.19%) |
Nov 23, 2022 | 130.23 | 131.74 | 130.15 | 131.72 | 7,580,806 | +1.39(+1.07%) |
Nov 22, 2022 | 129.32 | 130.55 | 129.03 | 130.33 | 9,515,156 | +1.92(+1.50%) |
Nov 21, 2022 | 129.07 | 129.86 | 128.12 | 128.41 | 8,081,249 | -0.76(-0.59%) |
Nov 18, 2022 | 129.87 | 129.97 | 127.66 | 129.17 | 9,811,160 | +1.25(+0.98%) |
Nov 17, 2022 | 127.39 | 128.25 | 126.70 | 127.92 | 9,142,940 | -0.56(-0.44%) |
Nov 16, 2022 | 128.36 | 128.90 | 127.42 | 128.47 | 8,175,834 | +0.17(+0.14%) |
Nov 15, 2022 | 129.98 | 130.97 | 127.01 | 128.30 | 14,541,161 | -0.94(-0.72%) |
Nov 14, 2022 | 130.10 | 130.99 | 129.24 | 129.24 | 11,481,878 | -1.34(-1.03%) |
Nov 11, 2022 | 130.47 | 131.42 | 129.11 | 130.58 | 11,091,756 | +0.21(+0.16%) |
Nov 10, 2022 | 128.00 | 130.53 | 127.91 | 130.37 | 16,939,818 | +5.15(+4.12%) |
Nov 09, 2022 | 126.74 | 126.84 | 124.71 | 125.21 | 9,835,499 | -1.65(-1.30%) |
Nov 08, 2022 | 126.66 | 127.45 | 125.60 | 126.86 | 10,239,213 | +0.08(+0.06%) |
Nov 07, 2022 | 126.43 | 127.67 | 125.93 | 126.79 | 12,438,762 | +0.67(+0.53%) |
Nov 04, 2022 | 124.97 | 126.26 | 123.98 | 126.12 | 15,497,184 | +3.36(+2.74%) |
Nov 03, 2022 | 121.90 | 123.71 | 121.52 | 122.76 | 12,923,521 | +0.22(+0.18%) |
Nov 02, 2022 | 123.19 | 125.81 | 122.22 | 122.54 | 17,136,454 | -1.14(-0.92%) |