Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 156.34 | 158.64 | 156.15 | 158.56 | 234,759 | +2.21(+1.41%) |
Jan 30, 2023 | 154.77 | 157.09 | 154.77 | 156.35 | 145,875 | +1.00(+0.64%) |
Jan 27, 2023 | 154.66 | 156.84 | 154.23 | 155.35 | 172,690 | +0.39(+0.25%) |
Jan 26, 2023 | 153.43 | 155.78 | 153.43 | 154.96 | 116,700 | +1.89(+1.24%) |
Jan 25, 2023 | 149.66 | 153.36 | 149.66 | 153.06 | 132,838 | +2.04(+1.35%) |
Jan 24, 2023 | 149.09 | 151.82 | 147.66 | 151.03 | 90,911 | +1.81(+1.22%) |
Jan 23, 2023 | 148.60 | 149.96 | 147.87 | 149.21 | 71,318 | +0.01(+0.01%) |
Jan 20, 2023 | 145.33 | 149.20 | 145.32 | 149.20 | 114,582 | +4.19(+2.89%) |
Jan 19, 2023 | 144.99 | 146.04 | 144.58 | 145.01 | 76,573 | -1.38(-0.94%) |
Jan 18, 2023 | 148.31 | 149.66 | 146.39 | 146.39 | 87,729 | -2.36(-1.59%) |
Jan 17, 2023 | 147.33 | 149.73 | 147.25 | 148.75 | 109,137 | +0.86(+0.58%) |
Jan 13, 2023 | 144.72 | 148.44 | 144.72 | 147.89 | 87,915 | +2.39(+1.64%) |
Jan 12, 2023 | 145.46 | 146.88 | 144.93 | 145.50 | 79,738 | +0.61(+0.42%) |
Jan 11, 2023 | 143.44 | 145.35 | 143.44 | 144.89 | 81,426 | +1.13(+0.78%) |
Jan 10, 2023 | 141.32 | 144.00 | 141.32 | 143.76 | 104,784 | +1.81(+1.28%) |
Jan 09, 2023 | 142.93 | 144.10 | 141.62 | 141.95 | 95,864 | -1.63(-1.13%) |
Jan 06, 2023 | 140.45 | 144.44 | 140.45 | 143.58 | 91,110 | +3.82(+2.74%) |
Jan 05, 2023 | 139.38 | 140.66 | 138.84 | 139.75 | 74,360 | +0.07(+0.05%) |
Jan 04, 2023 | 140.40 | 141.28 | 138.60 | 139.69 | 159,219 | +0.56(+0.40%) |
Jan 03, 2023 | 138.87 | 140.15 | 138.32 | 139.13 | 110,072 | +0.11(+0.08%) |
Dec 30, 2022 | 138.08 | 139.53 | 137.91 | 139.02 | 80,277 | -0.05(-0.04%) |
Dec 29, 2022 | 137.65 | 139.28 | 137.42 | 139.07 | 57,233 | +2.36(+1.73%) |
Dec 28, 2022 | 138.94 | 138.94 | 136.71 | 136.71 | 65,942 | -1.61(-1.16%) |
Dec 27, 2022 | 138.47 | 139.21 | 137.85 | 138.31 | 56,037 | -0.49(-0.35%) |
Dec 23, 2022 | 137.22 | 139.49 | 136.57 | 138.80 | 67,223 | +2.21(+1.61%) |
Dec 22, 2022 | 139.12 | 139.12 | 135.53 | 136.60 | 87,367 | -3.00(-2.15%) |
Dec 21, 2022 | 137.75 | 140.56 | 137.73 | 139.60 | 107,461 | +2.72(+1.99%) |
Dec 20, 2022 | 134.26 | 137.49 | 134.26 | 136.87 | 94,244 | +2.97(+2.22%) |
Dec 19, 2022 | 135.25 | 135.68 | 132.33 | 133.90 | 140,102 | -1.01(-0.75%) |
Dec 16, 2022 | 135.27 | 136.89 | 133.69 | 134.91 | 362,293 | -2.17(-1.58%) |
Dec 15, 2022 | 136.19 | 137.88 | 135.28 | 137.08 | 160,125 | -1.52(-1.10%) |
Dec 14, 2022 | 138.21 | 140.96 | 138.21 | 138.60 | 144,452 | +0.52(+0.38%) |
Dec 13, 2022 | 141.06 | 142.09 | 137.09 | 138.08 | 155,546 | -0.34(-0.25%) |
Dec 12, 2022 | 137.89 | 138.44 | 135.80 | 138.42 | 96,052 | +1.23(+0.89%) |
Dec 09, 2022 | 137.98 | 138.26 | 136.82 | 137.19 | 97,773 | -1.53(-1.10%) |
Dec 08, 2022 | 138.54 | 138.98 | 137.25 | 138.72 | 75,630 | +0.49(+0.35%) |
Dec 07, 2022 | 139.56 | 140.12 | 137.46 | 138.23 | 86,161 | -1.43(-1.02%) |
Dec 06, 2022 | 138.76 | 139.69 | 137.88 | 139.66 | 182,305 | +1.64(+1.19%) |
Dec 05, 2022 | 141.65 | 142.19 | 137.40 | 138.03 | 116,347 | -5.81(-4.04%) |
Dec 02, 2022 | 144.29 | 145.08 | 143.50 | 143.84 | 121,638 | -1.16(-0.80%) |
Dec 01, 2022 | 146.04 | 146.54 | 144.90 | 145.00 | 111,876 | -1.09(-0.74%) |
Nov 30, 2022 | 142.60 | 146.12 | 142.29 | 146.09 | 175,690 | +3.07(+2.15%) |
Nov 29, 2022 | 141.60 | 143.11 | 141.60 | 143.02 | 88,409 | +1.14(+0.80%) |
Nov 28, 2022 | 142.48 | 143.91 | 141.60 | 141.88 | 105,976 | -1.14(-0.80%) |
Nov 25, 2022 | 141.85 | 143.02 | 141.85 | 143.02 | 40,310 | +1.13(+0.79%) |
Nov 23, 2022 | 143.29 | 143.29 | 141.72 | 141.89 | 95,797 | -1.31(-0.92%) |
Nov 22, 2022 | 141.75 | 143.88 | 141.75 | 143.20 | 115,809 | +2.25(+1.60%) |
Nov 21, 2022 | 140.21 | 141.19 | 137.91 | 140.95 | 119,793 | +1.14(+0.81%) |
Nov 18, 2022 | 138.82 | 139.98 | 137.60 | 139.81 | 187,003 | +5.22(+3.88%) |
Nov 17, 2022 | 132.88 | 134.71 | 132.32 | 134.59 | 90,443 | -0.35(-0.26%) |
Nov 16, 2022 | 137.04 | 137.04 | 134.40 | 134.94 | 101,162 | -2.03(-1.48%) |
Nov 15, 2022 | 136.32 | 138.92 | 136.32 | 136.97 | 113,886 | +1.64(+1.21%) |
Nov 14, 2022 | 136.37 | 136.79 | 133.96 | 135.33 | 123,870 | -0.83(-0.61%) |
Nov 11, 2022 | 135.75 | 136.19 | 132.08 | 136.16 | 160,502 | +1.16(+0.86%) |
Nov 10, 2022 | 135.51 | 139.16 | 134.31 | 135.00 | 187,288 | -0.45(-0.33%) |
Nov 09, 2022 | 138.06 | 139.32 | 134.12 | 135.45 | 174,069 | -3.72(-2.67%) |
Nov 08, 2022 | 139.55 | 141.30 | 138.15 | 139.17 | 162,569 | -0.71(-0.51%) |
Nov 07, 2022 | 141.53 | 141.53 | 138.83 | 139.88 | 156,621 | -0.05(-0.04%) |
Nov 04, 2022 | 138.90 | 140.99 | 138.28 | 139.93 | 125,241 | +2.85(+2.08%) |
Nov 03, 2022 | 136.78 | 138.21 | 135.32 | 137.08 | 117,726 | -1.65(-1.19%) |
Nov 02, 2022 | 141.43 | 138.68 | 138.73 | 95,692 | -3.22(-2.27%) |