Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 158.65 | 161.69 | 157.04 | 161.62 | 1,790,137 | +4.68(+2.98%) |
Jan 30, 2023 | 160.92 | 162.91 | 154.34 | 156.94 | 2,485,783 | -7.31(-4.45%) |
Jan 27, 2023 | 157.40 | 165.06 | 155.50 | 164.25 | 2,758,126 | +5.87(+3.71%) |
Jan 26, 2023 | 154.59 | 158.82 | 152.40 | 158.38 | 1,934,570 | +6.45(+4.25%) |
Jan 25, 2023 | 147.24 | 153.76 | 140.92 | 151.93 | 2,690,462 | +0.23(+0.15%) |
Jan 24, 2023 | 152.66 | 153.04 | 147.04 | 151.70 | 2,208,899 | -2.88(-1.86%) |
Jan 23, 2023 | 155.86 | 156.00 | 150.06 | 154.58 | 4,615,160 | -3.17(-2.01%) |
Jan 20, 2023 | 149.44 | 160.00 | 148.90 | 157.75 | 2,793,472 | +8.86(+5.95%) |
Jan 19, 2023 | 147.34 | 150.91 | 145.83 | 148.89 | 1,632,575 | +0.16(+0.11%) |
Jan 18, 2023 | 155.24 | 157.63 | 147.27 | 148.73 | 1,765,813 | -4.23(-2.77%) |
Jan 17, 2023 | 147.50 | 154.36 | 144.26 | 152.96 | 1,877,563 | +4.96(+3.35%) |
Jan 13, 2023 | 143.90 | 148.83 | 143.00 | 148.00 | 1,820,555 | +1.52(+1.04%) |
Jan 12, 2023 | 141.07 | 147.34 | 139.07 | 146.48 | 2,519,406 | +4.70(+3.31%) |
Jan 11, 2023 | 136.90 | 145.55 | 135.80 | 141.78 | 4,066,829 | +9.62(+7.28%) |
Jan 10, 2023 | 126.26 | 132.56 | 125.22 | 132.16 | 2,592,017 | +4.99(+3.92%) |
Jan 09, 2023 | 123.77 | 127.72 | 121.86 | 127.17 | 3,959,408 | +5.89(+4.86%) |
Jan 06, 2023 | 120.68 | 124.19 | 116.40 | 121.28 | 2,886,769 | +1.31(+1.09%) |
Jan 05, 2023 | 124.50 | 125.35 | 119.82 | 119.97 | 2,690,996 | -6.43(-5.09%) |
Jan 04, 2023 | 128.00 | 128.19 | 123.22 | 126.40 | 2,148,195 | -0.10(-0.08%) |
Jan 03, 2023 | 131.91 | 132.71 | 119.84 | 126.50 | 2,860,786 | -2.18(-1.69%) |
Dec 30, 2022 | 127.15 | 129.67 | 126.23 | 128.68 | 1,419,935 | -1.00(-0.77%) |
Dec 29, 2022 | 125.18 | 130.23 | 124.10 | 129.68 | 1,653,800 | +6.38(+5.17%) |
Dec 28, 2022 | 124.83 | 126.49 | 121.20 | 123.30 | 1,367,964 | -1.53(-1.23%) |
Dec 27, 2022 | 125.25 | 126.45 | 122.16 | 124.83 | 1,578,745 | -2.39(-1.88%) |
Dec 23, 2022 | 125.26 | 127.45 | 122.21 | 127.22 | 2,282,220 | -0.04(-0.03%) |
Dec 22, 2022 | 136.67 | 137.31 | 124.52 | 127.26 | 4,557,241 | -12.36(-8.85%) |
Dec 21, 2022 | 137.79 | 140.77 | 133.38 | 139.62 | 2,691,932 | +1.60(+1.16%) |
Dec 20, 2022 | 136.56 | 139.67 | 133.40 | 138.02 | 5,886,645 | -1.15(-0.83%) |
Dec 19, 2022 | 145.51 | 145.87 | 136.45 | 139.17 | 6,812,615 | -8.09(-5.49%) |
Dec 16, 2022 | 145.50 | 148.96 | 143.78 | 147.26 | 17,456,212 | +1.03(+0.70%) |
Dec 15, 2022 | 145.01 | 149.51 | 142.39 | 146.23 | 6,388,648 | -3.62(-2.42%) |
Dec 14, 2022 | 143.60 | 153.15 | 143.40 | 149.85 | 6,887,577 | +5.94(+4.13%) |
Dec 13, 2022 | 155.29 | 157.73 | 141.23 | 143.91 | 5,678,577 | +0.12(+0.08%) |
Dec 12, 2022 | 136.25 | 149.07 | 136.18 | 143.79 | 4,693,629 | +6.39(+4.65%) |
Dec 09, 2022 | 134.21 | 140.43 | 134.21 | 137.40 | 3,911,090 | +1.69(+1.25%) |
Dec 08, 2022 | 130.60 | 138.41 | 128.31 | 135.71 | 5,000,423 | +10.25(+8.17%) |
Dec 07, 2022 | 125.81 | 126.89 | 122.21 | 125.46 | 2,930,627 | +0.50(+0.40%) |
Dec 06, 2022 | 134.94 | 134.94 | 123.23 | 124.96 | 3,442,496 | -8.65(-6.47%) |
Dec 05, 2022 | 140.20 | 142.13 | 131.59 | 133.61 | 2,909,201 | -7.39(-5.24%) |
Dec 02, 2022 | 136.90 | 142.82 | 132.75 | 141.00 | 3,678,329 | +0.94(+0.67%) |
Dec 01, 2022 | 132.07 | 140.59 | 131.55 | 140.06 | 2,928,982 | +8.51(+6.47%) |
Nov 30, 2022 | 120.17 | 132.19 | 119.45 | 131.55 | 3,385,425 | +9.54(+7.82%) |
Nov 29, 2022 | 125.83 | 127.68 | 121.37 | 122.01 | 2,416,782 | -4.44(-3.51%) |
Nov 28, 2022 | 123.41 | 127.55 | 122.81 | 126.45 | 2,635,850 | +2.32(+1.87%) |
Nov 25, 2022 | 122.49 | 124.76 | 121.42 | 124.13 | 1,040,953 | -0.37(-0.30%) |
Nov 23, 2022 | 117.07 | 125.00 | 115.24 | 124.50 | 2,835,876 | +8.16(+7.01%) |
Nov 22, 2022 | 117.55 | 118.76 | 114.61 | 116.34 | 2,334,440 | -1.22(-1.04%) |
Nov 21, 2022 | 116.40 | 117.78 | 113.86 | 117.56 | 2,680,342 | -1.20(-1.01%) |
Nov 18, 2022 | 124.85 | 125.00 | 117.80 | 118.76 | 3,534,834 | -2.93(-2.41%) |
Nov 17, 2022 | 124.70 | 128.50 | 121.46 | 121.69 | 3,096,374 | -7.58(-5.86%) |
Nov 16, 2022 | 138.44 | 139.72 | 128.96 | 129.27 | 2,829,337 | -11.91(-8.44%) |
Nov 15, 2022 | 140.48 | 146.71 | 139.88 | 141.18 | 2,724,221 | +6.22(+4.61%) |
Nov 14, 2022 | 139.76 | 139.76 | 129.22 | 134.96 | 2,394,083 | -7.41(-5.20%) |
Nov 11, 2022 | 138.83 | 148.15 | 137.81 | 142.37 | 2,730,887 | +1.52(+1.08%) |
Nov 10, 2022 | 131.29 | 144.92 | 131.20 | 140.85 | 5,069,140 | +18.56(+15.18%) |
Nov 09, 2022 | 121.61 | 126.48 | 119.38 | 122.29 | 3,438,984 | -0.43(-0.35%) |
Nov 08, 2022 | 120.18 | 128.90 | 117.21 | 122.72 | 3,909,358 | +3.49(+2.93%) |
Nov 07, 2022 | 122.89 | 123.22 | 114.11 | 119.23 | 7,109,762 | -4.50(-3.64%) |
Nov 04, 2022 | 131.00 | 133.00 | 115.06 | 123.73 | 15,573,210 | -50.44(-28.96%) |
Nov 03, 2022 | 170.00 | 178.77 | 168.49 | 174.17 | 3,452,378 | +1.77(+1.03%) |
Nov 02, 2022 | 191.81 | 192.00 | 171.14 | 172.40 | 3,574,437 | -19.34(-10.09%) |