Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 146.50 | 148.59 | 145.64 | 147.42 | 736,332 | -0.50(-0.34%) |
Feb 02, 2023 | 148.24 | 149.25 | 146.79 | 147.92 | 1,414,254 | +0.86(+0.58%) |
Feb 01, 2023 | 148.01 | 148.49 | 143.94 | 147.06 | 1,210,682 | -0.91(-0.61%) |
Jan 31, 2023 | 146.69 | 148.18 | 146.38 | 147.97 | 2,240,485 | +1.05(+0.71%) |
Jan 30, 2023 | 148.01 | 149.56 | 146.78 | 146.92 | 889,324 | -1.45(-0.98%) |
Jan 27, 2023 | 150.00 | 150.00 | 147.86 | 148.37 | 852,269 | -0.93(-0.62%) |
Jan 26, 2023 | 148.21 | 149.63 | 148.15 | 149.30 | 802,488 | +1.52(+1.03%) |
Jan 25, 2023 | 145.22 | 147.91 | 144.83 | 147.78 | 872,742 | +1.80(+1.23%) |
Jan 24, 2023 | 148.43 | 148.43 | 145.50 | 145.98 | 940,188 | -2.12(-1.43%) |
Jan 23, 2023 | 147.87 | 148.46 | 146.99 | 148.10 | 652,252 | +0.72(+0.49%) |
Jan 20, 2023 | 145.97 | 147.59 | 145.29 | 147.38 | 848,606 | +1.99(+1.37%) |
Jan 19, 2023 | 146.26 | 146.69 | 145.25 | 145.39 | 1,192,612 | -1.09(-0.74%) |
Jan 18, 2023 | 149.69 | 149.87 | 146.01 | 146.48 | 811,975 | -2.53(-1.70%) |
Jan 17, 2023 | 148.98 | 149.92 | 148.53 | 149.01 | 728,396 | -0.79(-0.53%) |
Jan 13, 2023 | 147.85 | 149.93 | 147.26 | 149.80 | 649,844 | +1.10(+0.74%) |
Jan 12, 2023 | 150.15 | 150.72 | 148.22 | 148.70 | 1,287,227 | -0.95(-0.63%) |
Jan 11, 2023 | 150.81 | 152.08 | 149.01 | 149.65 | 1,427,385 | -0.66(-0.44%) |
Jan 10, 2023 | 148.39 | 150.70 | 148.11 | 150.31 | 1,507,558 | +2.21(+1.49%) |
Jan 09, 2023 | 146.00 | 148.45 | 145.93 | 148.10 | 1,438,414 | +2.33(+1.60%) |
Jan 06, 2023 | 143.30 | 146.11 | 143.19 | 145.77 | 1,442,897 | +2.66(+1.86%) |
Jan 05, 2023 | 142.26 | 143.66 | 140.86 | 143.11 | 1,339,811 | +1.26(+0.89%) |
Jan 04, 2023 | 139.34 | 142.38 | 138.69 | 141.85 | 1,239,780 | +3.05(+2.19%) |
Jan 03, 2023 | 138.59 | 139.03 | 136.79 | 138.81 | 1,239,916 | +1.62(+1.18%) |
Dec 30, 2022 | 138.47 | 138.59 | 136.35 | 137.19 | 806,796 | -1.74(-1.25%) |
Dec 29, 2022 | 138.44 | 139.25 | 138.00 | 138.93 | 681,222 | +1.25(+0.91%) |
Dec 28, 2022 | 137.06 | 138.62 | 136.81 | 137.68 | 919,153 | +1.07(+0.78%) |
Dec 27, 2022 | 137.80 | 138.05 | 136.06 | 136.61 | 819,771 | -1.09(-0.79%) |
Dec 23, 2022 | 136.25 | 138.20 | 135.21 | 137.70 | 664,723 | +1.52(+1.11%) |
Dec 22, 2022 | 136.69 | 137.05 | 135.09 | 136.18 | 847,448 | -1.23(-0.89%) |
Dec 21, 2022 | 139.44 | 139.78 | 137.37 | 137.41 | 998,736 | -1.16(-0.84%) |
Dec 20, 2022 | 137.12 | 139.23 | 136.96 | 138.57 | 1,392,292 | +1.26(+0.92%) |
Dec 19, 2022 | 138.92 | 139.55 | 136.38 | 137.31 | 1,917,332 | -1.44(-1.04%) |
Dec 16, 2022 | 130.97 | 139.54 | 130.81 | 138.75 | 3,731,824 | -2.94(-2.07%) |
Dec 15, 2022 | 141.80 | 142.18 | 139.74 | 141.68 | 1,599,405 | -1.08(-0.76%) |
Dec 14, 2022 | 146.19 | 146.29 | 141.33 | 142.76 | 1,300,125 | -1.07(-0.74%) |
Dec 13, 2022 | 146.29 | 146.93 | 142.50 | 143.84 | 1,443,987 | +0.54(+0.37%) |
Dec 12, 2022 | 141.62 | 143.34 | 139.34 | 143.30 | 1,383,138 | +1.91(+1.35%) |
Dec 09, 2022 | 142.10 | 143.13 | 141.27 | 141.40 | 982,373 | -1.19(-0.83%) |
Dec 08, 2022 | 142.25 | 143.30 | 141.50 | 142.59 | 1,273,925 | +1.55(+1.10%) |
Dec 07, 2022 | 141.61 | 143.43 | 140.91 | 141.04 | 804,730 | -0.65(-0.46%) |
Dec 06, 2022 | 142.43 | 143.37 | 140.49 | 141.68 | 1,177,640 | -0.67(-0.47%) |
Dec 05, 2022 | 142.93 | 143.23 | 141.59 | 142.36 | 937,093 | -1.92(-1.33%) |
Dec 02, 2022 | 142.78 | 145.05 | 141.91 | 144.28 | 870,708 | -0.17(-0.12%) |