Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 176.08 | 178.56 | 176.08 | 178.56 | 160,571 | +2.48(+1.41%) |
Jan 30, 2023 | 177.25 | 178.13 | 175.90 | 176.08 | 230,332 | -2.49(-1.39%) |
Jan 27, 2023 | 177.43 | 179.72 | 177.38 | 178.57 | 199,846 | +0.85(+0.48%) |
Jan 26, 2023 | 176.81 | 177.81 | 175.67 | 177.72 | 313,099 | +2.15(+1.22%) |
Jan 25, 2023 | 173.64 | 175.80 | 172.62 | 175.58 | 292,621 | -0.14(-0.08%) |
Jan 24, 2023 | 174.99 | 176.01 | 174.73 | 175.72 | 197,063 | -0.07(-0.04%) |
Jan 23, 2023 | 174.03 | 176.75 | 173.52 | 175.78 | 204,186 | +1.99(+1.14%) |
Jan 20, 2023 | 170.95 | 173.80 | 170.42 | 173.80 | 142,629 | +3.54(+2.08%) |
Jan 19, 2023 | 170.25 | 171.34 | 169.66 | 170.25 | 256,388 | -1.12(-0.65%) |
Jan 18, 2023 | 174.70 | 175.09 | 171.30 | 171.38 | 477,290 | -2.85(-1.64%) |
Jan 17, 2023 | 174.39 | 175.26 | 173.80 | 174.23 | 397,105 | -0.24(-0.14%) |
Jan 13, 2023 | 172.27 | 174.75 | 172.15 | 174.47 | 231,922 | +0.94(+0.54%) |
Jan 12, 2023 | 173.35 | 174.30 | 171.65 | 173.52 | 229,978 | +0.54(+0.31%) |
Jan 11, 2023 | 171.47 | 173.04 | 171.04 | 172.98 | 341,611 | +2.22(+1.30%) |
Jan 10, 2023 | 169.31 | 170.76 | 168.86 | 170.76 | 147,235 | +1.35(+0.80%) |
Jan 09, 2023 | 170.68 | 172.40 | 169.41 | 169.41 | 228,516 | -0.08(-0.05%) |
Jan 06, 2023 | 167.12 | 170.19 | 165.77 | 169.49 | 261,342 | +3.49(+2.10%) |
Jan 05, 2023 | 167.16 | 167.16 | 165.81 | 165.99 | 260,049 | -1.73(-1.03%) |
Jan 04, 2023 | 167.65 | 168.86 | 166.18 | 167.73 | 323,454 | +0.63(+0.38%) |
Jan 03, 2023 | 168.54 | 169.53 | 165.71 | 167.10 | 457,417 | -0.73(-0.43%) |
Dec 30, 2022 | 166.77 | 167.82 | 165.99 | 167.82 | 359,406 | -0.16(-0.09%) |
Dec 29, 2022 | 166.29 | 168.41 | 166.10 | 167.98 | 242,708 | +3.14(+1.90%) |
Dec 28, 2022 | 166.76 | 167.88 | 164.83 | 164.84 | 226,497 | -2.09(-1.25%) |
Dec 27, 2022 | 167.80 | 167.80 | 166.37 | 166.93 | 256,345 | -0.93(-0.56%) |
Dec 23, 2022 | 166.51 | 167.98 | 165.83 | 167.86 | 311,996 | +0.87(+0.52%) |
Dec 22, 2022 | 168.27 | 168.41 | 164.51 | 167.00 | 285,645 | -2.68(-1.58%) |
Dec 21, 2022 | 168.34 | 170.31 | 168.09 | 169.67 | 262,758 | +2.49(+1.49%) |
Dec 20, 2022 | 166.57 | 167.97 | 165.99 | 167.19 | 269,008 | +0.08(+0.05%) |
Dec 19, 2022 | 168.69 | 168.71 | 166.35 | 167.11 | 586,132 | -1.56(-0.93%) |
Dec 16, 2022 | 169.63 | 170.28 | 167.73 | 168.67 | 588,152 | -2.05(-1.20%) |
Dec 15, 2022 | 172.87 | 173.14 | 169.76 | 170.72 | 346,440 | -4.45(-2.54%) |
Dec 14, 2022 | 175.96 | 177.80 | 173.77 | 175.16 | 446,926 | -1.13(-0.64%) |
Dec 13, 2022 | 179.90 | 180.09 | 175.00 | 176.30 | 448,419 | +1.36(+0.78%) |
Dec 12, 2022 | 172.85 | 174.95 | 172.64 | 174.93 | 157,688 | +2.45(+1.42%) |
Dec 09, 2022 | 173.01 | 174.49 | 172.47 | 172.48 | 205,008 | -0.88(-0.51%) |
Dec 08, 2022 | 172.87 | 173.95 | 172.32 | 173.37 | 143,320 | +1.42(+0.83%) |
Dec 07, 2022 | 172.04 | 173.25 | 171.71 | 171.94 | 292,676 | -0.81(-0.47%) |
Dec 06, 2022 | 175.51 | 175.56 | 171.83 | 172.76 | 176,260 | -2.89(-1.65%) |
Dec 05, 2022 | 177.39 | 178.02 | 174.95 | 175.65 | 174,922 | -3.04(-1.70%) |
Dec 02, 2022 | 176.73 | 179.04 | 176.72 | 178.69 | 237,864 | -0.17(-0.09%) |
Dec 01, 2022 | 179.53 | 179.93 | 177.68 | 178.85 | 971,435 | -0.09(-0.05%) |
Nov 30, 2022 | 173.20 | 179.19 | 172.57 | 178.94 | 350,399 | +5.48(+3.16%) |
Nov 29, 2022 | 173.88 | 174.22 | 172.47 | 173.46 | 108,969 | -0.53(-0.30%) |
Nov 28, 2022 | 175.22 | 176.04 | 173.54 | 173.99 | 134,179 | -2.81(-1.59%) |
Nov 25, 2022 | 176.36 | 176.94 | 176.32 | 176.81 | 66,166 | +0.00(+0.00%) |
Nov 23, 2022 | 175.38 | 177.06 | 175.38 | 176.81 | 278,014 | +1.34(+0.76%) |
Nov 22, 2022 | 173.94 | 175.63 | 173.32 | 175.46 | 316,904 | +2.24(+1.30%) |
Nov 21, 2022 | 173.66 | 174.19 | 172.66 | 173.22 | 121,634 | -1.07(-0.61%) |
Nov 18, 2022 | 175.04 | 175.04 | 173.10 | 174.29 | 229,503 | +0.43(+0.25%) |
Nov 17, 2022 | 171.97 | 174.17 | 171.91 | 173.86 | 202,944 | -0.10(-0.06%) |
Nov 16, 2022 | 174.41 | 174.93 | 173.77 | 173.95 | 160,410 | -1.41(-0.80%) |
Nov 15, 2022 | 176.69 | 177.25 | 173.58 | 175.37 | 1,232,117 | +1.52(+0.87%) |
Nov 14, 2022 | 174.27 | 175.99 | 173.78 | 173.85 | 390,372 | -1.11(-0.63%) |
Nov 11, 2022 | 173.16 | 175.47 | 172.48 | 174.95 | 375,994 | +1.87(+1.08%) |
Nov 10, 2022 | 169.76 | 173.26 | 168.89 | 173.08 | 699,265 | +9.23(+5.63%) |
Nov 09, 2022 | 166.50 | 167.03 | 163.66 | 163.85 | 267,770 | -3.69(-2.20%) |
Nov 08, 2022 | 167.30 | 168.88 | 165.70 | 167.55 | 470,654 | +0.77(+0.46%) |
Nov 07, 2022 | 165.53 | 167.07 | 164.83 | 166.77 | 245,260 | +1.73(+1.05%) |
Nov 04, 2022 | 165.39 | 166.15 | 162.16 | 165.04 | 378,971 | +2.31(+1.42%) |
Nov 03, 2022 | 163.44 | 164.23 | 162.28 | 162.72 | 357,511 | -2.26(-1.37%) |
Nov 02, 2022 | 169.02 | 164.93 | 164.99 | 916,797 | -4.19(-2.48%) |