Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 149.41 | 154.30 | 148.88 | 153.08 | 28,173 | +1.51(+1.00%) |
Jan 30, 2023 | 151.62 | 152.47 | 150.00 | 151.57 | 29,722 | +1.89(+1.26%) |
Jan 27, 2023 | 151.78 | 151.81 | 148.80 | 149.68 | 69,819 | -5.09(-3.29%) |
Jan 26, 2023 | 157.19 | 157.64 | 154.33 | 154.77 | 58,197 | -2.69(-1.71%) |
Jan 25, 2023 | 159.96 | 159.96 | 156.00 | 157.46 | 44,673 | -4.03(-2.50%) |
Jan 24, 2023 | 157.85 | 162.11 | 156.60 | 161.49 | 39,873 | +3.47(+2.20%) |
Jan 23, 2023 | 158.25 | 160.09 | 157.75 | 158.02 | 64,338 | -2.66(-1.66%) |
Jan 20, 2023 | 160.00 | 161.44 | 159.25 | 160.68 | 52,064 | -1.96(-1.21%) |
Jan 19, 2023 | 157.00 | 164.67 | 155.49 | 162.64 | 95,356 | +3.78(+2.38%) |
Jan 18, 2023 | 165.85 | 166.46 | 157.30 | 158.86 | 70,330 | -2.98(-1.84%) |
Jan 17, 2023 | 161.94 | 162.02 | 158.41 | 161.84 | 74,935 | -4.28(-2.58%) |
Jan 13, 2023 | 162.64 | 166.61 | 162.23 | 166.12 | 45,037 | +0.24(+0.14%) |
Jan 12, 2023 | 164.11 | 166.72 | 160.81 | 165.88 | 38,649 | +1.38(+0.84%) |
Jan 11, 2023 | 163.50 | 165.20 | 162.49 | 164.50 | 23,753 | -0.30(-0.18%) |
Jan 10, 2023 | 165.90 | 166.18 | 163.58 | 164.80 | 13,066 | +0.48(+0.29%) |
Jan 09, 2023 | 164.59 | 166.50 | 163.50 | 164.32 | 11,941 | -2.51(-1.50%) |
Jan 06, 2023 | 164.85 | 168.16 | 162.59 | 166.83 | 25,898 | +5.22(+3.23%) |
Jan 05, 2023 | 165.51 | 166.51 | 160.00 | 161.61 | 33,016 | -4.62(-2.78%) |
Jan 04, 2023 | 160.56 | 167.27 | 160.56 | 166.23 | 38,638 | +7.97(+5.04%) |
Jan 03, 2023 | 165.66 | 166.49 | 155.00 | 158.26 | 60,404 | -6.85(-4.15%) |
Dec 30, 2022 | 165.33 | 166.13 | 162.80 | 165.11 | 33,184 | -2.55(-1.52%) |
Dec 29, 2022 | 164.26 | 170.08 | 164.26 | 167.66 | 30,726 | +1.89(+1.14%) |
Dec 28, 2022 | 165.01 | 166.03 | 162.46 | 165.77 | 48,622 | -4.42(-2.60%) |
Dec 27, 2022 | 166.07 | 170.66 | 166.07 | 170.19 | 54,502 | +7.16(+4.39%) |
Dec 23, 2022 | 158.43 | 163.03 | 158.43 | 163.03 | 44,057 | +7.26(+4.66%) |
Dec 22, 2022 | 157.50 | 159.81 | 154.35 | 155.77 | 21,713 | -0.78(-0.50%) |
Dec 21, 2022 | 157.32 | 158.64 | 154.34 | 156.55 | 41,622 | -4.05(-2.52%) |
Dec 20, 2022 | 155.66 | 161.70 | 154.67 | 160.60 | 42,414 | +6.35(+4.12%) |
Dec 19, 2022 | 159.89 | 159.89 | 153.95 | 154.25 | 50,275 | -5.52(-3.45%) |
Dec 16, 2022 | 160.08 | 162.20 | 159.00 | 159.77 | 51,027 | -7.03(-4.21%) |
Dec 15, 2022 | 175.01 | 175.13 | 163.24 | 166.80 | 111,291 | -11.12(-6.25%) |
Dec 14, 2022 | 176.82 | 177.92 | 176.59 | 177.92 | 5,757 | -1.29(-0.72%) |
Dec 13, 2022 | 182.18 | 185.00 | 178.50 | 179.21 | 37,582 | +4.73(+2.71%) |
Dec 12, 2022 | 179.26 | 179.26 | 173.89 | 174.48 | 53,841 | -6.10(-3.38%) |
Dec 09, 2022 | 179.17 | 182.15 | 178.53 | 180.58 | 47,950 | +1.48(+0.83%) |
Dec 08, 2022 | 173.39 | 179.76 | 173.39 | 179.10 | 27,865 | +7.90(+4.61%) |
Dec 07, 2022 | 171.85 | 173.37 | 170.71 | 171.20 | 36,941 | -0.40(-0.23%) |
Dec 06, 2022 | 171.90 | 174.48 | 170.91 | 171.60 | 37,915 | -2.17(-1.25%) |
Dec 05, 2022 | 176.92 | 177.42 | 172.15 | 173.77 | 45,852 | -2.60(-1.47%) |
Dec 02, 2022 | 174.23 | 177.84 | 173.58 | 176.37 | 59,534 | -4.07(-2.26%) |
Dec 01, 2022 | 176.68 | 180.98 | 173.40 | 180.44 | 39,023 | +5.76(+3.30%) |
Nov 30, 2022 | 177.02 | 177.02 | 171.99 | 174.68 | 31,973 | +5.06(+2.98%) |
Nov 29, 2022 | 170.98 | 172.50 | 169.20 | 169.62 | 11,863 | -1.22(-0.71%) |
Nov 28, 2022 | 171.32 | 171.32 | 169.55 | 170.84 | 12,425 | +0.79(+0.46%) |
Nov 25, 2022 | 168.95 | 171.43 | 168.00 | 170.05 | 36,415 | -4.98(-2.85%) |
Nov 23, 2022 | 174.01 | 175.79 | 172.95 | 175.03 | 31,912 | +2.40(+1.39%) |
Nov 22, 2022 | 173.78 | 174.49 | 171.84 | 172.63 | 14,028 | -0.73(-0.42%) |
Nov 21, 2022 | 174.86 | 174.86 | 169.65 | 173.36 | 44,408 | -6.83(-3.79%) |
Nov 18, 2022 | 181.06 | 182.44 | 179.58 | 180.19 | 25,382 | -5.56(-2.99%) |
Nov 17, 2022 | 184.85 | 186.31 | 183.32 | 185.75 | 17,585 | -6.24(-3.25%) |
Nov 16, 2022 | 193.90 | 193.90 | 189.53 | 191.99 | 9,777 | -2.88(-1.48%) |
Nov 15, 2022 | 191.38 | 195.10 | 191.25 | 194.87 | 23,236 | +7.28(+3.88%) |
Nov 14, 2022 | 185.30 | 189.12 | 185.30 | 187.59 | 12,191 | -0.49(-0.26%) |
Nov 11, 2022 | 187.26 | 189.48 | 185.29 | 188.08 | 56,529 | +4.78(+2.61%) |
Nov 10, 2022 | 175.51 | 183.30 | 175.51 | 183.30 | 28,424 | +10.82(+6.27%) |
Nov 09, 2022 | 174.35 | 176.55 | 170.99 | 172.48 | 12,309 | -4.85(-2.74%) |
Nov 08, 2022 | 173.97 | 179.42 | 173.57 | 177.33 | 19,874 | +1.58(+0.90%) |
Nov 07, 2022 | 173.01 | 178.86 | 173.01 | 175.75 | 23,062 | +1.75(+1.00%) |
Nov 04, 2022 | 176.59 | 177.05 | 171.23 | 174.00 | 22,137 | +7.29(+4.37%) |
Nov 03, 2022 | 166.96 | 169.00 | 165.86 | 166.71 | 20,475 | -4.53(-2.65%) |
Nov 02, 2022 | 175.16 | 175.88 | 171.24 | 17,908 | -3.10(-1.78%) |