Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 147.79 | 149.72 | 147.36 | 148.81 | 29,793,182 | +1.91(+1.30%) |
Jan 30, 2023 | 149.24 | 150.96 | 146.79 | 146.90 | 28,037,862 | -4.68(-3.08%) |
Jan 27, 2023 | 148.08 | 153.03 | 147.23 | 151.58 | 35,809,996 | +4.44(+3.01%) |
Jan 26, 2023 | 144.25 | 147.35 | 143.15 | 147.14 | 25,479,182 | +5.79(+4.10%) |
Jan 25, 2023 | 141.07 | 143.02 | 140.16 | 141.35 | 26,599,380 | -1.64(-1.15%) |
Jan 24, 2023 | 141.54 | 144.85 | 141.21 | 142.99 | 21,893,680 | -0.13(-0.09%) |
Jan 23, 2023 | 139.14 | 143.61 | 138.51 | 143.12 | 27,485,516 | +3.90(+2.80%) |
Jan 20, 2023 | 135.75 | 139.79 | 134.47 | 139.22 | 28,719,154 | +3.22(+2.36%) |
Jan 19, 2023 | 132.35 | 137.30 | 132.00 | 136.01 | 28,975,736 | +3.13(+2.35%) |
Jan 18, 2023 | 135.67 | 137.10 | 132.66 | 132.88 | 20,221,560 | -2.34(-1.73%) |
Jan 17, 2023 | 136.04 | 136.60 | 134.11 | 135.22 | 21,144,130 | -1.62(-1.18%) |
Jan 13, 2023 | 134.83 | 137.24 | 134.69 | 136.84 | 22,447,872 | +0.27(+0.20%) |
Jan 12, 2023 | 133.30 | 137.53 | 131.62 | 136.56 | 30,811,106 | +3.82(+2.87%) |
Jan 11, 2023 | 130.82 | 133.71 | 130.20 | 132.75 | 25,420,768 | -0.10(-0.08%) |
Jan 10, 2023 | 127.14 | 133.30 | 127.02 | 132.85 | 28,691,234 | +3.52(+2.72%) |
Jan 09, 2023 | 131.02 | 132.81 | 129.14 | 129.33 | 26,658,102 | -0.55(-0.42%) |
Jan 06, 2023 | 128.83 | 130.19 | 125.91 | 129.88 | 27,613,988 | +3.08(+2.43%) |
Jan 05, 2023 | 126.00 | 128.38 | 124.41 | 126.81 | 25,454,370 | -0.43(-0.34%) |
Jan 04, 2023 | 127.25 | 128.91 | 125.72 | 127.23 | 32,571,022 | +2.63(+2.11%) |
Jan 03, 2023 | 122.69 | 126.24 | 122.15 | 124.61 | 35,526,560 | +4.40(+3.66%) |
Dec 30, 2022 | 118.03 | 120.29 | 117.61 | 120.21 | 19,604,870 | +0.08(+0.07%) |
Dec 29, 2022 | 116.28 | 120.90 | 115.65 | 120.13 | 22,361,712 | +4.64(+4.01%) |
Dec 28, 2022 | 116.13 | 118.03 | 115.39 | 115.50 | 19,616,056 | -1.26(-1.08%) |
Dec 27, 2022 | 117.81 | 118.47 | 115.93 | 116.76 | 22,313,348 | -1.16(-0.98%) |
Dec 23, 2022 | 115.91 | 118.05 | 115.41 | 117.92 | 17,816,076 | +0.92(+0.79%) |
Dec 22, 2022 | 117.08 | 118.49 | 114.26 | 117.00 | 23,568,452 | -2.64(-2.20%) |
Dec 21, 2022 | 116.58 | 120.21 | 115.50 | 119.63 | 20,397,296 | +2.67(+2.28%) |
Dec 20, 2022 | 113.14 | 121.87 | 112.34 | 116.97 | 28,742,750 | +2.61(+2.28%) |
Dec 19, 2022 | 116.71 | 117.67 | 114.21 | 114.36 | 29,764,814 | -4.94(-4.14%) |
Dec 16, 2022 | 120.10 | 123.18 | 118.69 | 119.30 | 67,144,096 | +3.28(+2.82%) |
Dec 15, 2022 | 118.20 | 118.50 | 113.89 | 116.03 | 34,564,416 | -5.43(-4.47%) |
Dec 14, 2022 | 119.26 | 124.01 | 119.26 | 121.46 | 36,917,624 | +1.44(+1.20%) |
Dec 13, 2022 | 122.00 | 123.17 | 118.51 | 120.02 | 44,737,736 | +5.44(+4.74%) |
Dec 12, 2022 | 115.06 | 115.60 | 113.02 | 114.59 | 24,764,916 | -1.17(-1.01%) |
Dec 09, 2022 | 115.18 | 117.42 | 113.75 | 115.76 | 26,061,082 | +0.55(+0.48%) |
Dec 08, 2022 | 116.27 | 117.22 | 114.47 | 115.21 | 31,016,918 | +1.40(+1.23%) |
Dec 07, 2022 | 113.64 | 115.76 | 112.76 | 113.81 | 29,468,352 | -0.19(-0.17%) |
Dec 06, 2022 | 119.78 | 120.42 | 113.62 | 114.00 | 43,695,376 | -8.30(-6.79%) |
Dec 05, 2022 | 121.62 | 124.54 | 121.22 | 122.30 | 35,489,688 | -1.06(-0.86%) |
Dec 02, 2022 | 117.70 | 123.91 | 117.48 | 123.36 | 39,993,064 | +3.05(+2.53%) |
Dec 01, 2022 | 119.07 | 121.07 | 118.28 | 120.31 | 36,565,804 | +2.34(+1.98%) |
Nov 30, 2022 | 109.38 | 118.03 | 109.26 | 117.97 | 43,326,188 | +8.63(+7.89%) |
Nov 29, 2022 | 109.42 | 110.82 | 108.43 | 109.34 | 23,903,158 | +0.68(+0.62%) |
Nov 28, 2022 | 110.66 | 111.92 | 108.27 | 108.67 | 23,336,020 | -2.63(-2.36%) |
Nov 25, 2022 | 111.18 | 112.61 | 110.90 | 111.29 | 12,020,346 | -0.83(-0.74%) |
Nov 23, 2022 | 111.60 | 112.55 | 110.61 | 112.12 | 21,365,796 | +0.80(+0.72%) |
Nov 22, 2022 | 109.74 | 111.50 | 108.21 | 111.32 | 29,024,760 | +1.58(+1.44%) |
Nov 21, 2022 | 111.40 | 112.25 | 109.07 | 109.74 | 24,353,910 | -2.19(-1.95%) |
Nov 18, 2022 | 113.68 | 114.20 | 110.50 | 111.93 | 33,393,378 | +0.60(+0.54%) |
Nov 17, 2022 | 110.29 | 112.21 | 109.68 | 111.33 | 36,205,144 | -1.78(-1.57%) |
Nov 16, 2022 | 114.38 | 115.95 | 112.54 | 113.11 | 33,299,362 | -3.85(-3.29%) |
Nov 15, 2022 | 115.95 | 118.61 | 114.29 | 116.96 | 50,653,220 | +2.86(+2.50%) |
Nov 14, 2022 | 110.87 | 116.15 | 110.68 | 114.10 | 53,390,664 | +1.20(+1.06%) |
Nov 11, 2022 | 109.11 | 114.78 | 108.69 | 112.90 | 60,058,960 | +1.15(+1.03%) |
Nov 10, 2022 | 107.01 | 112.63 | 104.50 | 111.75 | 80,682,416 | +10.39(+10.25%) |
Nov 09, 2022 | 101.61 | 104.79 | 100.63 | 101.36 | 107,694,504 | +4.99(+5.18%) |
Nov 08, 2022 | 95.82 | 97.70 | 94.69 | 96.37 | 52,088,608 | -0.25(-0.26%) |
Nov 07, 2022 | 94.68 | 96.78 | 93.00 | 96.62 | 81,931,640 | +5.92(+6.53%) |
Nov 04, 2022 | 90.25 | 91.29 | 88.00 | 90.69 | 55,697,524 | +1.88(+2.11%) |
Nov 03, 2022 | 89.98 | 90.36 | 88.32 | 88.82 | 60,684,048 | -1.63(-1.80%) |
Nov 02, 2022 | 94.11 | 90.38 | 90.44 | 71,784,168 | -4.66(-4.89%) |