Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 183.40 | 186.07 | 182.15 | 186.03 | 1,048,663 | +3.12(+1.71%) |
Jan 30, 2023 | 183.47 | 184.69 | 182.12 | 182.90 | 1,704,791 | -0.83(-0.45%) |
Jan 27, 2023 | 186.48 | 186.48 | 182.77 | 183.73 | 1,394,547 | -3.26(-1.74%) |
Jan 26, 2023 | 185.91 | 187.32 | 185.19 | 186.99 | 1,697,249 | +1.33(+0.72%) |
Jan 25, 2023 | 188.83 | 189.33 | 184.31 | 185.66 | 2,234,742 | -2.44(-1.30%) |
Jan 24, 2023 | 181.06 | 188.67 | 180.09 | 188.10 | 2,709,875 | +6.71(+3.70%) |
Jan 23, 2023 | 180.84 | 182.35 | 180.04 | 181.40 | 1,612,013 | +1.00(+0.56%) |
Jan 20, 2023 | 179.46 | 180.51 | 177.18 | 180.39 | 1,670,031 | +1.26(+0.70%) |
Jan 19, 2023 | 178.49 | 179.51 | 177.38 | 179.14 | 1,501,589 | +0.40(+0.22%) |
Jan 18, 2023 | 179.80 | 182.35 | 178.65 | 178.74 | 1,798,175 | -1.33(-0.74%) |
Jan 17, 2023 | 187.65 | 187.89 | 176.53 | 180.07 | 3,989,997 | -8.68(-4.60%) |
Jan 13, 2023 | 186.28 | 189.09 | 185.32 | 188.75 | 1,032,780 | +1.88(+1.01%) |
Jan 12, 2023 | 186.99 | 187.62 | 184.64 | 186.88 | 781,880 | +0.35(+0.19%) |
Jan 11, 2023 | 186.84 | 187.31 | 185.40 | 186.53 | 982,573 | +0.40(+0.21%) |
Jan 10, 2023 | 185.39 | 186.37 | 183.51 | 186.13 | 985,332 | +2.04(+1.11%) |
Jan 09, 2023 | 187.89 | 188.43 | 183.66 | 184.08 | 1,141,979 | -4.62(-2.45%) |
Jan 06, 2023 | 184.58 | 189.27 | 184.50 | 188.71 | 1,317,381 | +6.15(+3.37%) |
Jan 05, 2023 | 182.07 | 183.28 | 180.51 | 182.55 | 1,000,144 | +0.31(+0.17%) |
Jan 04, 2023 | 182.67 | 183.98 | 181.71 | 182.24 | 1,043,094 | +0.11(+0.06%) |
Jan 03, 2023 | 181.74 | 182.40 | 180.31 | 182.13 | 1,009,966 | -0.36(-0.20%) |
Dec 30, 2022 | 183.97 | 184.34 | 181.48 | 182.50 | 624,810 | -1.90(-1.03%) |
Dec 29, 2022 | 183.45 | 184.98 | 182.95 | 184.39 | 695,058 | +1.28(+0.70%) |
Dec 28, 2022 | 185.87 | 186.13 | 183.10 | 183.12 | 753,489 | -2.29(-1.23%) |
Dec 27, 2022 | 184.88 | 186.06 | 183.94 | 185.41 | 532,948 | +0.97(+0.53%) |
Dec 23, 2022 | 182.64 | 184.85 | 181.89 | 184.43 | 678,884 | +2.22(+1.22%) |
Dec 22, 2022 | 184.03 | 184.15 | 180.31 | 182.21 | 993,689 | -2.16(-1.17%) |
Dec 21, 2022 | 182.51 | 184.46 | 182.03 | 184.37 | 1,276,163 | +3.53(+1.95%) |
Dec 20, 2022 | 179.82 | 181.75 | 178.89 | 180.84 | 1,078,088 | +2.22(+1.24%) |
Dec 19, 2022 | 178.20 | 180.93 | 177.64 | 178.62 | 953,074 | +0.69(+0.39%) |
Dec 16, 2022 | 176.66 | 178.90 | 176.32 | 177.93 | 3,456,435 | -0.75(-0.42%) |
Dec 15, 2022 | 180.58 | 180.96 | 178.07 | 178.68 | 1,275,689 | -2.99(-1.64%) |
Dec 14, 2022 | 182.17 | 184.24 | 180.79 | 181.67 | 989,926 | -0.40(-0.22%) |
Dec 13, 2022 | 184.42 | 184.42 | 181.04 | 182.07 | 1,494,999 | -0.06(-0.03%) |
Dec 12, 2022 | 180.69 | 182.41 | 180.11 | 182.12 | 1,283,207 | +1.42(+0.79%) |
Dec 09, 2022 | 182.64 | 183.27 | 180.61 | 180.70 | 866,926 | -2.01(-1.10%) |
Dec 08, 2022 | 182.87 | 184.17 | 181.99 | 182.72 | 871,951 | +0.58(+0.32%) |
Dec 07, 2022 | 182.73 | 185.15 | 181.79 | 182.13 | 1,257,458 | -0.44(-0.24%) |
Dec 06, 2022 | 181.65 | 183.06 | 181.41 | 182.57 | 1,238,067 | +1.25(+0.69%) |
Dec 05, 2022 | 182.42 | 182.75 | 180.43 | 181.32 | 1,140,442 | -2.26(-1.23%) |
Dec 02, 2022 | 182.11 | 183.97 | 181.88 | 183.58 | 1,336,940 | +0.39(+0.21%) |
Dec 01, 2022 | 184.96 | 185.01 | 182.00 | 183.19 | 1,112,929 | -0.65(-0.35%) |
Nov 30, 2022 | 180.03 | 184.23 | 178.75 | 183.84 | 4,266,141 | +2.52(+1.39%) |
Nov 29, 2022 | 179.96 | 181.86 | 179.45 | 181.32 | 1,130,992 | +0.86(+0.48%) |
Nov 28, 2022 | 182.49 | 183.16 | 180.20 | 180.46 | 1,515,256 | -2.51(-1.37%) |
Nov 25, 2022 | 182.96 | 183.57 | 181.78 | 182.97 | 531,390 | +0.87(+0.48%) |
Nov 23, 2022 | 180.85 | 182.41 | 180.71 | 182.10 | 1,156,668 | +0.85(+0.47%) |
Nov 22, 2022 | 181.12 | 182.53 | 179.77 | 181.24 | 1,174,806 | +1.53(+0.85%) |
Nov 21, 2022 | 179.40 | 180.63 | 178.71 | 179.71 | 1,247,347 | +0.96(+0.54%) |
Nov 18, 2022 | 178.67 | 180.02 | 177.48 | 178.75 | 1,518,240 | +1.58(+0.89%) |
Nov 17, 2022 | 174.61 | 178.08 | 174.38 | 177.18 | 1,357,910 | +1.73(+0.99%) |
Nov 16, 2022 | 173.77 | 176.06 | 173.33 | 175.44 | 1,108,569 | +1.59(+0.91%) |
Nov 15, 2022 | 178.04 | 178.04 | 172.28 | 173.85 | 1,492,825 | -3.10(-1.75%) |
Nov 14, 2022 | 176.38 | 179.29 | 175.97 | 176.95 | 1,473,696 | +0.94(+0.53%) |
Nov 11, 2022 | 178.87 | 179.74 | 174.54 | 176.01 | 1,448,887 | -1.52(-0.86%) |
Nov 10, 2022 | 179.07 | 179.29 | 175.68 | 177.53 | 1,670,529 | +1.11(+0.63%) |
Nov 09, 2022 | 179.39 | 179.83 | 176.20 | 176.42 | 1,031,759 | -2.66(-1.49%) |
Nov 08, 2022 | 177.66 | 179.81 | 177.51 | 179.08 | 1,222,912 | +0.75(+0.42%) |
Nov 07, 2022 | 177.97 | 178.73 | 177.17 | 178.34 | 1,314,301 | +1.04(+0.58%) |
Nov 04, 2022 | 178.09 | 178.70 | 175.49 | 177.30 | 1,052,332 | +1.20(+0.68%) |
Nov 03, 2022 | 176.57 | 177.17 | 174.75 | 176.10 | 1,224,860 | -0.47(-0.27%) |
Nov 02, 2022 | 176.38 | 179.50 | 176.12 | 176.58 | 1,897,639 | -0.46(-0.26%) |