Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 139.31 | 140.72 | 139.01 | 140.52 | 2,359,267 | +1.00(+0.71%) |
Jan 30, 2023 | 140.56 | 142.03 | 139.39 | 139.52 | 936,472 | -1.38(-0.98%) |
Jan 27, 2023 | 142.45 | 142.45 | 140.42 | 140.90 | 897,453 | -0.88(-0.62%) |
Jan 26, 2023 | 140.75 | 142.10 | 140.69 | 141.78 | 845,033 | +1.44(+1.03%) |
Jan 25, 2023 | 137.91 | 140.46 | 137.54 | 140.34 | 919,011 | +1.71(+1.23%) |
Jan 24, 2023 | 140.96 | 140.96 | 138.17 | 138.63 | 990,033 | -2.01(-1.43%) |
Jan 23, 2023 | 140.43 | 140.99 | 139.59 | 140.64 | 686,832 | +0.68(+0.49%) |
Jan 20, 2023 | 138.62 | 140.16 | 137.97 | 139.96 | 893,596 | +1.89(+1.37%) |
Jan 19, 2023 | 138.90 | 139.31 | 137.94 | 138.07 | 1,255,840 | -1.03(-0.74%) |
Jan 18, 2023 | 142.15 | 142.32 | 138.66 | 139.10 | 855,023 | -2.40(-1.70%) |
Jan 17, 2023 | 141.48 | 142.37 | 141.06 | 141.51 | 767,013 | -0.75(-0.53%) |
Jan 13, 2023 | 140.41 | 142.38 | 139.85 | 142.26 | 684,296 | +1.05(+0.74%) |
Jan 12, 2023 | 142.59 | 143.13 | 140.76 | 141.21 | 1,355,471 | -0.90(-0.64%) |
Jan 11, 2023 | 143.22 | 144.42 | 141.51 | 142.12 | 1,503,060 | -0.63(-0.44%) |
Jan 10, 2023 | 140.92 | 143.11 | 140.65 | 142.74 | 1,587,483 | +2.10(+1.49%) |
Jan 09, 2023 | 138.65 | 140.98 | 138.59 | 140.64 | 1,514,673 | +2.21(+1.60%) |
Jan 06, 2023 | 136.09 | 138.75 | 135.98 | 138.43 | 1,519,394 | +2.52(+1.86%) |
Jan 05, 2023 | 135.10 | 136.43 | 133.77 | 135.91 | 1,410,844 | +1.20(+0.89%) |
Jan 04, 2023 | 132.33 | 135.21 | 131.71 | 134.71 | 1,305,509 | +2.89(+2.19%) |
Jan 03, 2023 | 131.61 | 132.03 | 129.91 | 131.82 | 1,305,652 | +1.53(+1.18%) |
Dec 30, 2022 | 131.50 | 131.61 | 129.48 | 130.28 | 849,570 | -1.65(-1.25%) |
Dec 29, 2022 | 131.47 | 132.24 | 131.06 | 131.93 | 717,338 | +1.19(+0.91%) |
Dec 28, 2022 | 130.16 | 131.64 | 129.93 | 130.75 | 967,884 | +1.02(+0.78%) |
Dec 27, 2022 | 130.86 | 131.10 | 129.21 | 129.73 | 863,233 | -1.04(-0.79%) |
Dec 23, 2022 | 129.39 | 131.25 | 128.40 | 130.76 | 699,964 | +1.44(+1.11%) |
Dec 22, 2022 | 129.80 | 130.15 | 128.29 | 129.32 | 892,377 | -1.17(-0.90%) |
Dec 21, 2022 | 132.42 | 132.74 | 130.45 | 130.49 | 1,051,685 | -1.10(-0.84%) |
Dec 20, 2022 | 130.22 | 132.22 | 130.07 | 131.59 | 1,466,107 | +1.20(+0.92%) |
Dec 19, 2022 | 131.92 | 132.53 | 129.51 | 130.40 | 2,018,982 | -1.37(-1.04%) |
Dec 16, 2022 | 124.38 | 132.52 | 124.23 | 131.76 | 3,929,672 | -2.79(-2.07%) |
Dec 15, 2022 | 134.66 | 135.02 | 132.71 | 134.55 | 1,684,199 | -1.03(-0.76%) |
Dec 14, 2022 | 138.83 | 138.92 | 134.21 | 135.58 | 1,369,053 | -1.02(-0.74%) |
Dec 13, 2022 | 138.92 | 139.53 | 135.32 | 136.59 | 1,520,542 | +0.51(+0.37%) |
Dec 12, 2022 | 134.49 | 136.12 | 132.33 | 136.09 | 1,456,467 | +1.81(+1.35%) |
Dec 09, 2022 | 134.95 | 135.93 | 134.16 | 134.28 | 1,034,455 | -1.13(-0.84%) |
Dec 08, 2022 | 135.09 | 136.09 | 134.38 | 135.41 | 1,341,464 | +1.47(+1.10%) |
Dec 07, 2022 | 134.49 | 136.21 | 133.82 | 133.94 | 847,394 | -0.61(-0.46%) |
Dec 06, 2022 | 135.26 | 136.15 | 133.42 | 134.55 | 1,240,075 | -0.64(-0.47%) |
Dec 05, 2022 | 135.74 | 136.02 | 134.46 | 135.19 | 986,774 | -1.83(-1.33%) |
Dec 02, 2022 | 135.60 | 137.74 | 134.77 | 137.02 | 916,869 | -0.16(-0.12%) |
Dec 01, 2022 | 139.00 | 139.40 | 137.06 | 137.18 | 1,123,487 | -1.26(-0.91%) |
Nov 30, 2022 | 136.82 | 138.84 | 135.39 | 138.44 | 1,615,172 | +1.91(+1.40%) |
Nov 29, 2022 | 136.14 | 137.82 | 135.92 | 136.53 | 1,252,420 | -1.75(-1.27%) |
Nov 28, 2022 | 139.22 | 140.44 | 138.26 | 138.28 | 816,930 | -1.48(-1.06%) |
Nov 25, 2022 | 139.94 | 140.37 | 139.00 | 139.76 | 356,746 | +0.06(+0.04%) |
Nov 23, 2022 | 139.40 | 140.08 | 138.72 | 139.70 | 561,260 | +0.32(+0.23%) |
Nov 22, 2022 | 138.65 | 139.73 | 137.85 | 139.38 | 890,909 | +1.22(+0.88%) |
Nov 21, 2022 | 138.53 | 139.46 | 137.55 | 138.17 | 1,049,954 | -0.41(-0.30%) |
Nov 18, 2022 | 139.86 | 141.09 | 137.26 | 138.58 | 1,056,238 | +1.03(+0.75%) |
Nov 17, 2022 | 135.85 | 138.44 | 135.63 | 137.56 | 976,707 | +0.58(+0.43%) |
Nov 16, 2022 | 133.72 | 137.02 | 132.91 | 136.97 | 1,536,297 | +2.19(+1.63%) |
Nov 15, 2022 | 136.62 | 136.84 | 134.43 | 134.78 | 939,316 | +0.54(+0.40%) |
Nov 14, 2022 | 132.51 | 135.00 | 131.55 | 134.24 | 1,703,224 | +1.29(+0.97%) |
Nov 11, 2022 | 137.80 | 137.80 | 131.40 | 132.95 | 1,539,553 | -3.93(-2.87%) |
Nov 10, 2022 | 135.46 | 137.29 | 134.19 | 136.88 | 1,374,158 | +5.35(+4.07%) |
Nov 09, 2022 | 131.15 | 132.38 | 130.52 | 131.53 | 1,004,152 | -0.46(-0.35%) |
Nov 08, 2022 | 132.58 | 133.20 | 130.52 | 131.99 | 912,995 | +0.28(+0.21%) |
Nov 07, 2022 | 133.73 | 133.73 | 129.77 | 131.71 | 1,138,019 | -1.41(-1.06%) |
Nov 04, 2022 | 134.10 | 134.30 | 131.29 | 133.12 | 939,472 | +1.76(+1.34%) |
Nov 03, 2022 | 130.60 | 132.31 | 129.27 | 131.36 | 988,302 | -0.23(-0.17%) |
Nov 02, 2022 | 134.45 | 131.43 | 131.58 | 1,335,838 | -3.14(-2.33%) |