Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 162.13 | 165.97 | 160.62 | 165.81 | 3,274,641 | +2.60(+1.59%) |
Jan 30, 2023 | 162.03 | 166.33 | 162.03 | 163.21 | 1,622,939 | -0.49(-0.30%) |
Jan 27, 2023 | 166.16 | 168.29 | 162.30 | 163.70 | 2,429,637 | -2.89(-1.74%) |
Jan 26, 2023 | 156.96 | 167.32 | 156.57 | 166.59 | 4,209,368 | +12.90(+8.39%) |
Jan 25, 2023 | 149.25 | 153.97 | 148.92 | 153.69 | 1,581,483 | +2.59(+1.71%) |
Jan 24, 2023 | 160.42 | 168.87 | 132.08 | 151.10 | 1,721,381 | +0.18(+0.12%) |
Jan 23, 2023 | 150.78 | 151.93 | 149.24 | 150.93 | 1,270,449 | +0.37(+0.25%) |
Jan 20, 2023 | 147.81 | 150.56 | 146.96 | 150.55 | 1,594,946 | +2.62(+1.77%) |
Jan 19, 2023 | 148.13 | 149.84 | 146.81 | 147.94 | 1,416,295 | -1.52(-1.02%) |
Jan 18, 2023 | 153.70 | 156.59 | 149.36 | 149.46 | 1,802,889 | -2.73(-1.79%) |
Jan 17, 2023 | 154.21 | 156.89 | 150.95 | 152.18 | 2,067,908 | -2.38(-1.54%) |
Jan 13, 2023 | 152.06 | 155.05 | 151.54 | 154.57 | 1,356,034 | +1.81(+1.19%) |
Jan 12, 2023 | 152.54 | 153.40 | 150.04 | 152.75 | 1,730,736 | +1.19(+0.78%) |
Jan 11, 2023 | 148.28 | 151.62 | 148.28 | 151.56 | 2,318,177 | +3.28(+2.21%) |
Jan 10, 2023 | 139.43 | 148.42 | 139.27 | 148.29 | 2,854,540 | +9.90(+7.15%) |
Jan 09, 2023 | 142.34 | 142.86 | 138.37 | 138.39 | 1,702,692 | -2.81(-1.99%) |
Jan 06, 2023 | 136.65 | 143.13 | 136.62 | 141.19 | 2,132,995 | +6.75(+5.02%) |
Jan 05, 2023 | 133.91 | 135.81 | 131.81 | 134.45 | 1,745,461 | +0.05(+0.04%) |
Jan 04, 2023 | 129.20 | 135.54 | 129.17 | 134.40 | 2,225,088 | +5.83(+4.53%) |
Jan 03, 2023 | 129.31 | 130.89 | 127.35 | 128.57 | 1,685,285 | -0.74(-0.57%) |
Dec 30, 2022 | 130.00 | 131.07 | 128.28 | 129.31 | 1,160,527 | -1.72(-1.31%) |
Dec 29, 2022 | 132.10 | 132.63 | 130.45 | 131.02 | 852,733 | -0.12(-0.09%) |
Dec 28, 2022 | 133.73 | 133.73 | 130.70 | 131.14 | 1,181,401 | -2.30(-1.72%) |
Dec 27, 2022 | 134.03 | 135.72 | 132.65 | 133.44 | 1,099,531 | +0.45(+0.34%) |
Dec 23, 2022 | 134.43 | 134.86 | 131.77 | 132.99 | 982,480 | -0.81(-0.61%) |
Dec 22, 2022 | 133.85 | 134.38 | 130.10 | 133.80 | 1,401,254 | -0.53(-0.39%) |
Dec 21, 2022 | 132.65 | 134.74 | 131.55 | 134.33 | 1,931,642 | +3.40(+2.60%) |
Dec 20, 2022 | 129.44 | 132.82 | 129.39 | 130.93 | 1,767,343 | +2.16(+1.68%) |
Dec 19, 2022 | 130.47 | 130.95 | 128.07 | 128.76 | 1,714,798 | -1.80(-1.38%) |
Dec 16, 2022 | 127.50 | 131.48 | 126.52 | 130.56 | 6,264,916 | -0.49(-0.37%) |
Dec 15, 2022 | 140.53 | 140.84 | 130.65 | 131.05 | 3,412,672 | -13.52(-9.35%) |
Dec 14, 2022 | 144.65 | 146.13 | 142.69 | 144.57 | 2,112,441 | -1.48(-1.02%) |
Dec 13, 2022 | 149.16 | 149.53 | 145.33 | 146.05 | 2,104,207 | +1.36(+0.94%) |
Dec 12, 2022 | 143.97 | 144.81 | 141.08 | 144.69 | 1,295,524 | +0.97(+0.67%) |
Dec 09, 2022 | 147.21 | 147.99 | 143.47 | 143.73 | 1,268,514 | -3.69(-2.51%) |
Dec 08, 2022 | 149.39 | 150.28 | 146.44 | 147.42 | 1,328,504 | +1.03(+0.70%) |
Dec 07, 2022 | 148.30 | 151.46 | 146.17 | 146.40 | 1,872,443 | -3.11(-2.08%) |
Dec 06, 2022 | 149.29 | 151.33 | 147.58 | 149.50 | 1,683,026 | +1.92(+1.30%) |
Dec 05, 2022 | 150.08 | 151.39 | 146.31 | 147.58 | 1,827,734 | -3.12(-2.07%) |
Dec 02, 2022 | 144.12 | 150.86 | 143.88 | 150.69 | 2,329,925 | +4.84(+3.32%) |
Dec 01, 2022 | 146.57 | 148.54 | 145.67 | 145.86 | 1,441,909 | -0.68(-0.47%) |
Nov 30, 2022 | 144.42 | 146.76 | 141.73 | 146.54 | 3,644,445 | +2.89(+2.01%) |
Nov 29, 2022 | 146.30 | 147.57 | 143.04 | 143.65 | 1,493,388 | -0.53(-0.37%) |
Nov 28, 2022 | 144.44 | 145.86 | 142.96 | 144.18 | 1,775,629 | -1.62(-1.11%) |
Nov 25, 2022 | 146.39 | 147.50 | 145.12 | 145.80 | 670,366 | -0.53(-0.36%) |
Nov 23, 2022 | 148.21 | 148.21 | 144.82 | 146.33 | 1,262,230 | -2.37(-1.59%) |
Nov 22, 2022 | 147.32 | 149.68 | 145.94 | 148.69 | 2,563,923 | +3.04(+2.09%) |
Nov 21, 2022 | 138.02 | 145.96 | 137.55 | 145.65 | 2,705,045 | +6.85(+4.94%) |
Nov 18, 2022 | 139.84 | 139.99 | 135.49 | 138.80 | 1,637,483 | -0.07(-0.05%) |
Nov 17, 2022 | 135.79 | 139.03 | 134.09 | 138.87 | 1,234,450 | +0.49(+0.35%) |
Nov 16, 2022 | 138.32 | 140.05 | 137.46 | 138.38 | 1,351,930 | -2.39(-1.70%) |
Nov 15, 2022 | 141.01 | 142.34 | 139.86 | 140.78 | 2,458,062 | +1.81(+1.30%) |
Nov 14, 2022 | 134.53 | 141.48 | 134.13 | 138.97 | 2,351,843 | +3.36(+2.48%) |
Nov 11, 2022 | 138.68 | 140.71 | 134.71 | 135.61 | 2,837,329 | -0.26(-0.19%) |
Nov 10, 2022 | 133.18 | 136.24 | 131.73 | 135.87 | 2,340,115 | +7.78(+6.07%) |
Nov 09, 2022 | 130.57 | 132.27 | 127.76 | 128.09 | 1,638,403 | -3.34(-2.54%) |
Nov 08, 2022 | 132.10 | 135.72 | 129.92 | 131.43 | 1,899,797 | +0.17(+0.13%) |
Nov 07, 2022 | 131.88 | 133.22 | 130.07 | 131.27 | 1,636,185 | +0.74(+0.57%) |
Nov 04, 2022 | 131.21 | 134.30 | 128.89 | 130.52 | 1,780,586 | +4.68(+3.72%) |
Nov 03, 2022 | 124.69 | 127.98 | 123.68 | 125.84 | 1,396,369 | +0.05(+0.04%) |
Nov 02, 2022 | 130.06 | 125.67 | 125.79 | 1,895,214 | -5.65(-4.30%) |