Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 149.04 | 150.23 | 147.76 | 150.18 | 1,662,398 | +1.33(+0.89%) |
Jan 30, 2023 | 150.37 | 150.89 | 148.58 | 148.85 | 2,158,197 | -1.52(-1.01%) |
Jan 27, 2023 | 150.48 | 150.78 | 149.56 | 150.37 | 1,404,048 | -0.08(-0.05%) |
Jan 26, 2023 | 150.61 | 151.85 | 149.65 | 150.45 | 1,608,799 | +0.89(+0.60%) |
Jan 25, 2023 | 145.48 | 149.65 | 143.12 | 149.56 | 2,508,027 | +3.04(+2.07%) |
Jan 24, 2023 | 153.80 | 154.01 | 144.61 | 146.52 | 3,941,301 | -4.47(-2.96%) |
Jan 23, 2023 | 148.27 | 151.50 | 147.79 | 150.99 | 2,924,741 | +3.20(+2.17%) |
Jan 20, 2023 | 142.06 | 148.49 | 141.56 | 147.79 | 2,858,074 | +4.98(+3.49%) |
Jan 19, 2023 | 142.37 | 144.34 | 140.69 | 142.81 | 3,257,047 | -1.54(-1.07%) |
Jan 18, 2023 | 147.97 | 148.55 | 144.25 | 144.35 | 1,659,529 | -3.38(-2.29%) |
Jan 17, 2023 | 146.86 | 147.85 | 145.92 | 147.73 | 1,500,977 | +0.47(+0.32%) |
Jan 13, 2023 | 146.47 | 147.94 | 146.07 | 147.26 | 1,239,218 | +0.64(+0.44%) |
Jan 12, 2023 | 147.94 | 148.27 | 144.87 | 146.62 | 1,592,534 | -1.32(-0.89%) |
Jan 11, 2023 | 146.64 | 148.58 | 146.28 | 147.94 | 1,969,563 | +2.06(+1.41%) |
Jan 10, 2023 | 143.97 | 146.30 | 142.28 | 145.88 | 1,897,772 | +1.91(+1.33%) |
Jan 09, 2023 | 145.83 | 146.68 | 143.87 | 143.97 | 2,392,801 | -1.86(-1.28%) |
Jan 06, 2023 | 143.65 | 146.79 | 143.65 | 145.83 | 1,846,893 | +3.27(+2.29%) |
Jan 05, 2023 | 140.14 | 143.25 | 138.55 | 142.56 | 1,670,687 | +2.04(+1.45%) |
Jan 04, 2023 | 140.55 | 141.77 | 137.95 | 140.52 | 1,541,604 | +0.26(+0.19%) |
Jan 03, 2023 | 141.62 | 143.06 | 139.76 | 140.26 | 2,141,798 | -1.18(-0.83%) |
Dec 30, 2022 | 142.56 | 142.97 | 140.36 | 141.44 | 1,055,919 | -1.55(-1.08%) |
Dec 29, 2022 | 142.18 | 143.95 | 141.74 | 142.99 | 856,071 | +1.45(+1.02%) |
Dec 28, 2022 | 142.41 | 143.75 | 141.45 | 141.54 | 1,335,936 | -0.63(-0.44%) |
Dec 27, 2022 | 142.35 | 142.74 | 141.47 | 142.17 | 1,318,055 | +0.26(+0.18%) |
Dec 23, 2022 | 140.15 | 142.33 | 139.23 | 141.91 | 1,023,210 | +1.86(+1.33%) |
Dec 22, 2022 | 139.80 | 140.77 | 137.77 | 140.05 | 1,657,507 | -0.13(-0.09%) |
Dec 21, 2022 | 140.66 | 141.01 | 137.34 | 140.18 | 2,066,682 | +0.97(+0.70%) |
Dec 20, 2022 | 139.12 | 139.87 | 137.40 | 139.21 | 1,966,640 | -0.21(-0.15%) |
Dec 19, 2022 | 142.89 | 143.00 | 139.13 | 139.42 | 2,179,713 | -3.23(-2.26%) |
Dec 16, 2022 | 143.87 | 144.69 | 142.01 | 142.65 | 3,587,560 | -2.46(-1.70%) |
Dec 15, 2022 | 145.54 | 146.71 | 143.73 | 145.11 | 2,293,106 | -1.39(-0.95%) |
Dec 14, 2022 | 145.07 | 148.41 | 144.71 | 146.50 | 1,808,702 | +1.94(+1.34%) |
Dec 13, 2022 | 147.91 | 147.91 | 143.62 | 144.56 | 2,219,609 | +0.34(+0.24%) |
Dec 12, 2022 | 143.41 | 144.28 | 141.11 | 144.22 | 1,516,462 | +1.91(+1.34%) |
Dec 09, 2022 | 143.51 | 143.87 | 141.60 | 142.31 | 2,237,725 | -2.19(-1.52%) |
Dec 08, 2022 | 144.84 | 145.54 | 142.79 | 144.50 | 2,305,818 | -0.49(-0.34%) |
Dec 07, 2022 | 144.44 | 145.85 | 143.33 | 144.99 | 1,969,388 | -0.10(-0.07%) |
Dec 06, 2022 | 147.28 | 148.98 | 144.55 | 145.09 | 1,603,597 | -2.75(-1.86%) |
Dec 05, 2022 | 150.70 | 150.78 | 147.82 | 147.84 | 2,220,884 | -3.36(-2.22%) |
Dec 02, 2022 | 149.05 | 151.24 | 148.72 | 151.20 | 1,809,348 | +1.48(+0.99%) |
Dec 01, 2022 | 148.58 | 150.07 | 146.35 | 149.72 | 3,059,325 | -0.57(-0.38%) |
Nov 30, 2022 | 146.22 | 150.82 | 145.52 | 150.29 | 4,296,583 | +3.79(+2.59%) |
Nov 29, 2022 | 147.81 | 148.03 | 143.86 | 146.50 | 3,196,708 | -1.30(-0.88%) |
Nov 28, 2022 | 150.87 | 151.09 | 147.68 | 147.80 | 3,804,837 | -3.53(-2.33%) |
Nov 25, 2022 | 150.75 | 151.78 | 148.53 | 151.33 | 1,553,185 | +1.19(+0.79%) |
Nov 23, 2022 | 151.60 | 152.41 | 149.19 | 150.14 | 2,751,262 | -2.23(-1.46%) |
Nov 22, 2022 | 154.39 | 156.18 | 147.11 | 152.37 | 7,394,897 | -12.87(-7.79%) |
Nov 21, 2022 | 164.32 | 166.15 | 159.36 | 165.24 | 3,444,731 | +1.88(+1.15%) |
Nov 18, 2022 | 164.33 | 165.76 | 159.67 | 163.36 | 1,965,523 | -0.34(-0.21%) |
Nov 17, 2022 | 165.43 | 165.43 | 161.24 | 163.70 | 2,616,169 | -2.60(-1.56%) |
Nov 16, 2022 | 163.88 | 167.96 | 162.26 | 166.30 | 2,996,064 | -2.54(-1.50%) |
Nov 15, 2022 | 167.76 | 170.36 | 166.51 | 168.84 | 2,294,225 | +4.34(+2.64%) |
Nov 14, 2022 | 165.94 | 169.43 | 164.41 | 164.50 | 1,865,484 | -1.11(-0.67%) |
Nov 11, 2022 | 164.06 | 166.43 | 161.05 | 165.61 | 1,732,561 | +2.49(+1.53%) |
Nov 10, 2022 | 160.00 | 163.67 | 157.38 | 163.12 | 2,973,223 | +8.24(+5.32%) |
Nov 09, 2022 | 160.35 | 161.31 | 154.03 | 154.88 | 2,096,079 | -6.21(-3.85%) |
Nov 08, 2022 | 161.67 | 164.12 | 159.56 | 161.09 | 1,211,582 | +1.06(+0.66%) |
Nov 07, 2022 | 156.67 | 161.54 | 156.67 | 160.03 | 2,822,337 | +3.63(+2.32%) |
Nov 04, 2022 | 156.44 | 157.82 | 154.65 | 156.40 | 1,165,887 | +0.40(+0.26%) |
Nov 03, 2022 | 152.70 | 157.50 | 151.97 | 156.00 | 1,467,507 | +2.80(+1.83%) |
Nov 02, 2022 | 158.40 | 153.06 | 153.20 | 2,321,431 | -4.92(-3.11%) |