Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 160.33 | 164.24 | 160.33 | 164.16 | 3,896,131 | +3.30(+2.05%) |
Jan 30, 2023 | 159.26 | 161.73 | 158.06 | 160.87 | 3,620,956 | +0.16(+0.10%) |
Jan 27, 2023 | 160.22 | 162.43 | 159.06 | 160.70 | 4,037,303 | +1.41(+0.89%) |
Jan 26, 2023 | 158.02 | 159.36 | 156.86 | 159.29 | 2,178,376 | +2.69(+1.72%) |
Jan 25, 2023 | 154.97 | 156.60 | 153.20 | 156.60 | 2,357,420 | +0.63(+0.40%) |
Jan 24, 2023 | 161.95 | 161.95 | 137.62 | 155.97 | 1,994,197 | -1.03(-0.66%) |
Jan 23, 2023 | 154.69 | 157.82 | 153.88 | 157.00 | 2,486,212 | +2.31(+1.49%) |
Jan 20, 2023 | 152.24 | 155.21 | 151.16 | 154.69 | 3,273,866 | +2.97(+1.95%) |
Jan 19, 2023 | 152.11 | 153.17 | 150.23 | 151.73 | 3,021,295 | -1.65(-1.08%) |
Jan 18, 2023 | 155.84 | 157.54 | 153.19 | 153.38 | 2,933,723 | -1.21(-0.78%) |
Jan 17, 2023 | 156.87 | 158.01 | 154.56 | 154.59 | 3,694,429 | -2.38(-1.52%) |
Jan 13, 2023 | 151.94 | 157.29 | 151.76 | 156.97 | 5,411,978 | +4.63(+3.04%) |
Jan 12, 2023 | 152.59 | 152.83 | 149.23 | 152.35 | 3,377,590 | +0.74(+0.49%) |
Jan 11, 2023 | 149.87 | 151.63 | 148.67 | 151.61 | 3,299,336 | +2.86(+1.92%) |
Jan 10, 2023 | 150.13 | 150.24 | 147.67 | 148.75 | 2,678,567 | -0.36(-0.24%) |
Jan 09, 2023 | 152.47 | 152.94 | 149.10 | 149.11 | 4,038,459 | -3.62(-2.37%) |
Jan 06, 2023 | 150.35 | 153.60 | 149.61 | 152.73 | 5,184,744 | +5.62(+3.82%) |
Jan 05, 2023 | 145.16 | 147.35 | 143.33 | 147.11 | 3,424,156 | +1.47(+1.01%) |
Jan 04, 2023 | 141.39 | 147.17 | 140.84 | 145.65 | 4,657,445 | +0.94(+0.65%) |
Jan 03, 2023 | 143.03 | 145.57 | 142.65 | 144.70 | 3,859,095 | +2.56(+1.80%) |
Dec 30, 2022 | 140.41 | 142.17 | 140.00 | 142.14 | 2,507,257 | +0.64(+0.45%) |
Dec 29, 2022 | 140.16 | 142.72 | 140.08 | 141.50 | 2,965,316 | +2.45(+1.76%) |
Dec 28, 2022 | 138.58 | 140.40 | 138.14 | 139.05 | 2,750,346 | +0.24(+0.17%) |
Dec 27, 2022 | 136.38 | 139.50 | 135.80 | 138.81 | 3,262,671 | +2.29(+1.68%) |
Dec 23, 2022 | 134.34 | 136.63 | 133.40 | 136.52 | 2,584,512 | +1.72(+1.27%) |
Dec 22, 2022 | 134.94 | 135.15 | 133.21 | 134.80 | 4,033,335 | -0.91(-0.67%) |
Dec 21, 2022 | 135.67 | 137.51 | 135.39 | 135.71 | 3,678,265 | -0.91(-0.66%) |
Dec 20, 2022 | 136.28 | 137.29 | 135.85 | 136.61 | 3,328,969 | -1.34(-0.97%) |
Dec 19, 2022 | 139.81 | 140.19 | 136.91 | 137.95 | 4,388,289 | -1.72(-1.23%) |
Dec 16, 2022 | 139.28 | 140.81 | 138.81 | 139.67 | 8,773,407 | -1.10(-0.78%) |
Dec 15, 2022 | 142.92 | 143.05 | 138.59 | 140.76 | 5,678,606 | -4.68(-3.22%) |
Dec 14, 2022 | 143.53 | 147.49 | 143.19 | 145.44 | 3,929,989 | +1.56(+1.09%) |
Dec 13, 2022 | 146.10 | 146.96 | 142.76 | 143.88 | 4,381,827 | +0.80(+0.56%) |
Dec 12, 2022 | 143.53 | 143.70 | 141.55 | 143.08 | 4,646,563 | -2.14(-1.48%) |
Dec 09, 2022 | 146.30 | 147.55 | 145.07 | 145.22 | 3,047,046 | -1.84(-1.25%) |
Dec 08, 2022 | 146.90 | 148.07 | 146.07 | 147.07 | 3,256,375 | +0.43(+0.29%) |
Dec 07, 2022 | 146.39 | 148.47 | 146.28 | 146.64 | 3,862,358 | -1.23(-0.83%) |
Dec 06, 2022 | 148.60 | 149.42 | 146.17 | 147.87 | 4,947,469 | +0.11(+0.08%) |
Dec 05, 2022 | 155.34 | 155.34 | 147.62 | 147.75 | 6,534,388 | -8.80(-5.62%) |
Dec 02, 2022 | 155.74 | 157.22 | 154.92 | 156.56 | 3,610,206 | -0.83(-0.53%) |
Dec 01, 2022 | 158.76 | 159.67 | 155.50 | 157.38 | 5,231,289 | -1.95(-1.22%) |
Nov 30, 2022 | 158.19 | 159.48 | 155.20 | 159.33 | 11,927,245 | +0.67(+0.42%) |
Nov 29, 2022 | 156.81 | 159.24 | 154.03 | 158.66 | 5,484,858 | +0.95(+0.60%) |
Nov 28, 2022 | 155.27 | 159.16 | 155.27 | 157.71 | 4,848,743 | +1.90(+1.22%) |
Nov 25, 2022 | 155.93 | 156.36 | 154.11 | 155.81 | 1,976,586 | -0.03(-0.02%) |
Nov 23, 2022 | 151.14 | 156.54 | 150.92 | 155.84 | 5,068,298 | +5.29(+3.52%) |
Nov 22, 2022 | 151.43 | 152.50 | 148.53 | 150.55 | 6,669,561 | -0.15(-0.10%) |
Nov 21, 2022 | 153.62 | 154.43 | 149.51 | 150.70 | 6,252,264 | -4.63(-2.98%) |
Nov 18, 2022 | 154.48 | 157.07 | 152.59 | 155.33 | 7,634,577 | +0.83(+0.54%) |
Nov 17, 2022 | 146.37 | 154.67 | 145.65 | 154.50 | 11,831,303 | +6.24(+4.21%) |
Nov 16, 2022 | 142.91 | 151.15 | 141.86 | 148.27 | 38,485,584 | -22.42(-13.14%) |
Nov 15, 2022 | 168.80 | 172.10 | 168.71 | 170.69 | 9,008,688 | +6.48(+3.95%) |
Nov 14, 2022 | 163.62 | 167.56 | 163.34 | 164.20 | 6,068,642 | -0.06(-0.03%) |
Nov 11, 2022 | 156.49 | 165.69 | 156.33 | 164.26 | 6,149,777 | +8.47(+5.44%) |
Nov 10, 2022 | 150.63 | 155.95 | 150.11 | 155.79 | 5,235,348 | +10.80(+7.45%) |
Nov 09, 2022 | 152.66 | 153.14 | 144.53 | 144.99 | 4,237,864 | -8.18(-5.34%) |
Nov 08, 2022 | 152.89 | 156.05 | 151.46 | 153.17 | 3,464,670 | +1.66(+1.09%) |
Nov 07, 2022 | 152.81 | 152.97 | 149.74 | 151.51 | 2,558,530 | +0.23(+0.15%) |
Nov 04, 2022 | 153.92 | 154.24 | 148.09 | 151.29 | 2,799,901 | -0.16(-0.11%) |
Nov 03, 2022 | 149.72 | 152.38 | 149.50 | 151.45 | 3,209,283 | -0.38(-0.25%) |
Nov 02, 2022 | 155.98 | 151.71 | 151.83 | 3,566,471 | -4.16(-2.67%) |