Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2023 | 165.17 | 169.55 | 165.17 | 166.37 | 1,592,104 | -0.50(-0.30%) |
Jan 27, 2023 | 169.38 | 171.55 | 165.44 | 166.87 | 2,383,476 | -2.95(-1.74%) |
Jan 26, 2023 | 160.00 | 170.56 | 159.60 | 169.82 | 4,129,393 | +13.15(+8.39%) |
Jan 25, 2023 | 152.14 | 156.95 | 151.80 | 156.67 | 1,551,436 | +2.64(+1.71%) |
Jan 24, 2023 | 163.53 | 172.14 | 134.64 | 154.03 | 1,688,676 | +0.18(+0.12%) |
Jan 23, 2023 | 153.70 | 154.87 | 152.13 | 153.85 | 1,246,312 | +0.38(+0.25%) |
Jan 20, 2023 | 150.67 | 153.48 | 149.81 | 153.47 | 1,564,643 | +2.67(+1.77%) |
Jan 19, 2023 | 151.00 | 152.74 | 149.65 | 150.80 | 1,389,377 | -1.55(-1.02%) |
Jan 18, 2023 | 156.68 | 159.62 | 152.25 | 152.35 | 1,768,636 | -2.78(-1.79%) |
Jan 17, 2023 | 157.20 | 159.93 | 153.87 | 155.13 | 2,028,619 | -2.43(-1.54%) |
Jan 13, 2023 | 155.01 | 158.05 | 154.48 | 157.56 | 1,330,271 | +1.85(+1.19%) |
Jan 12, 2023 | 155.49 | 156.37 | 152.95 | 155.71 | 1,697,853 | +1.21(+0.78%) |
Jan 11, 2023 | 151.15 | 154.56 | 151.15 | 154.50 | 2,274,133 | +3.34(+2.21%) |
Jan 10, 2023 | 142.13 | 151.29 | 141.97 | 151.16 | 2,800,306 | +10.09(+7.15%) |
Jan 09, 2023 | 145.10 | 145.63 | 141.05 | 141.07 | 1,670,342 | -2.86(-1.99%) |
Jan 06, 2023 | 139.30 | 145.90 | 139.27 | 143.93 | 2,092,470 | +6.88(+5.02%) |
Jan 05, 2023 | 136.50 | 138.44 | 134.36 | 137.05 | 1,712,299 | +0.05(+0.04%) |
Jan 04, 2023 | 131.70 | 138.17 | 131.67 | 137.00 | 2,182,813 | +5.94(+4.53%) |
Jan 03, 2023 | 131.81 | 133.42 | 129.81 | 131.06 | 1,653,266 | -0.75(-0.57%) |
Dec 30, 2022 | 132.52 | 133.61 | 130.77 | 131.81 | 1,138,478 | -1.75(-1.31%) |
Dec 29, 2022 | 134.66 | 135.20 | 132.98 | 133.56 | 836,532 | -0.12(-0.09%) |
Dec 28, 2022 | 136.32 | 136.32 | 133.23 | 133.68 | 1,158,955 | -2.34(-1.72%) |
Dec 27, 2022 | 136.63 | 138.35 | 135.21 | 136.02 | 1,078,640 | +0.46(+0.34%) |
Dec 23, 2022 | 137.04 | 137.48 | 134.32 | 135.56 | 963,814 | -0.83(-0.61%) |
Dec 22, 2022 | 136.44 | 136.98 | 132.62 | 136.39 | 1,374,631 | -0.54(-0.39%) |
Dec 21, 2022 | 135.21 | 137.35 | 134.10 | 136.93 | 1,894,941 | +3.47(+2.60%) |
Dec 20, 2022 | 131.95 | 135.39 | 131.90 | 133.46 | 1,733,765 | +2.20(+1.68%) |
Dec 19, 2022 | 132.99 | 133.49 | 130.55 | 131.26 | 1,682,218 | -1.83(-1.38%) |
Dec 16, 2022 | 129.97 | 134.03 | 128.97 | 133.09 | 6,145,886 | -0.50(-0.37%) |
Dec 15, 2022 | 143.25 | 143.57 | 133.18 | 133.59 | 3,347,833 | -13.78(-9.35%) |
Dec 14, 2022 | 147.45 | 148.96 | 145.46 | 147.37 | 2,072,306 | -1.51(-1.02%) |
Dec 13, 2022 | 152.05 | 152.43 | 148.15 | 148.88 | 2,064,228 | +1.38(+0.94%) |
Dec 12, 2022 | 146.76 | 147.62 | 143.81 | 147.50 | 1,270,910 | +0.99(+0.67%) |
Dec 09, 2022 | 150.06 | 150.85 | 146.25 | 146.51 | 1,244,413 | -3.77(-2.51%) |
Dec 08, 2022 | 152.28 | 153.19 | 149.28 | 150.28 | 1,303,263 | +1.05(+0.70%) |
Dec 07, 2022 | 151.17 | 154.39 | 149.00 | 149.23 | 1,836,868 | -3.17(-2.08%) |
Dec 06, 2022 | 152.18 | 154.26 | 150.44 | 152.40 | 1,651,049 | +1.96(+1.30%) |
Dec 05, 2022 | 152.99 | 154.32 | 149.14 | 150.44 | 1,793,008 | -3.18(-2.07%) |
Dec 02, 2022 | 146.91 | 153.78 | 146.67 | 153.61 | 2,285,657 | +4.93(+3.32%) |
Dec 01, 2022 | 149.41 | 151.42 | 148.49 | 148.68 | 1,414,514 | -0.70(-0.47%) |
Nov 30, 2022 | 147.22 | 149.60 | 144.48 | 149.38 | 3,575,202 | +2.95(+2.01%) |
Nov 29, 2022 | 149.13 | 150.43 | 145.81 | 146.43 | 1,465,014 | -0.54(-0.37%) |
Nov 28, 2022 | 147.24 | 148.68 | 145.72 | 146.97 | 1,741,893 | -1.65(-1.11%) |
Nov 25, 2022 | 149.22 | 150.36 | 147.94 | 148.62 | 657,629 | -0.54(-0.36%) |
Nov 23, 2022 | 151.08 | 151.08 | 147.62 | 149.16 | 1,238,249 | -2.41(-1.59%) |
Nov 22, 2022 | 150.18 | 152.58 | 148.76 | 151.57 | 2,515,210 | +3.10(+2.09%) |
Nov 21, 2022 | 140.69 | 148.78 | 140.22 | 148.47 | 2,653,651 | +6.98(+4.94%) |
Nov 18, 2022 | 142.55 | 142.71 | 138.11 | 141.49 | 1,606,372 | -0.07(-0.05%) |
Nov 17, 2022 | 138.42 | 141.72 | 136.69 | 141.56 | 1,210,996 | +0.50(+0.35%) |
Nov 16, 2022 | 141.00 | 142.76 | 140.12 | 141.06 | 1,326,244 | -2.44(-1.70%) |
Nov 15, 2022 | 143.74 | 145.10 | 142.56 | 143.50 | 2,411,360 | +1.84(+1.30%) |
Nov 14, 2022 | 137.14 | 144.22 | 136.73 | 141.66 | 2,307,159 | +3.43(+2.48%) |
Nov 11, 2022 | 141.36 | 143.43 | 137.32 | 138.23 | 2,783,421 | -0.27(-0.19%) |
Nov 10, 2022 | 135.76 | 138.88 | 134.28 | 138.50 | 2,295,654 | +7.93(+6.07%) |
Nov 09, 2022 | 133.10 | 134.84 | 130.24 | 130.57 | 1,607,274 | -3.41(-2.54%) |
Nov 08, 2022 | 134.66 | 138.35 | 132.44 | 133.98 | 1,863,702 | +0.17(+0.13%) |
Nov 07, 2022 | 134.44 | 135.80 | 132.59 | 133.81 | 1,605,098 | +0.76(+0.57%) |
Nov 04, 2022 | 133.75 | 136.90 | 131.39 | 133.05 | 1,746,756 | +4.77(+3.72%) |
Nov 03, 2022 | 127.11 | 130.46 | 126.08 | 128.28 | 1,369,839 | +0.05(+0.04%) |
Nov 02, 2022 | 132.58 | 128.10 | 128.23 | 1,859,206 | -5.76(-4.30%) |