Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 171.18 | 177.61 | 170.34 | 177.60 | 1,503,813 | +6.82(+3.99%) |
Jan 30, 2023 | 177.39 | 179.00 | 170.14 | 170.78 | 1,495,966 | -8.57(-4.78%) |
Jan 27, 2023 | 173.19 | 180.78 | 172.38 | 179.35 | 1,730,088 | +3.92(+2.23%) |
Jan 26, 2023 | 170.20 | 177.09 | 168.00 | 175.43 | 2,092,234 | +7.17(+4.26%) |
Jan 25, 2023 | 167.86 | 169.72 | 163.82 | 168.26 | 1,698,713 | -3.23(-1.88%) |
Jan 24, 2023 | 174.31 | 175.49 | 170.32 | 171.49 | 1,674,624 | -4.72(-2.68%) |
Jan 23, 2023 | 168.34 | 177.40 | 166.50 | 176.21 | 2,372,667 | +8.34(+4.97%) |
Jan 20, 2023 | 165.78 | 168.43 | 162.74 | 167.87 | 2,777,239 | +2.86(+1.73%) |
Jan 19, 2023 | 175.29 | 176.17 | 164.19 | 165.01 | 3,192,276 | -12.56(-7.07%) |
Jan 18, 2023 | 178.63 | 180.88 | 172.84 | 177.57 | 2,088,440 | -0.03(-0.02%) |
Jan 17, 2023 | 181.00 | 185.28 | 176.43 | 177.60 | 2,558,328 | -2.59(-1.44%) |
Jan 13, 2023 | 177.72 | 182.58 | 176.75 | 180.19 | 1,934,593 | +1.34(+0.75%) |
Jan 12, 2023 | 173.10 | 179.28 | 171.70 | 178.85 | 2,833,691 | +6.44(+3.74%) |
Jan 11, 2023 | 170.46 | 177.60 | 170.29 | 172.41 | 3,771,827 | +1.40(+0.82%) |
Jan 10, 2023 | 159.60 | 171.50 | 158.29 | 171.01 | 3,668,376 | +11.84(+7.44%) |
Jan 09, 2023 | 157.55 | 162.35 | 155.14 | 159.17 | 2,415,547 | +2.37(+1.51%) |
Jan 06, 2023 | 148.20 | 157.16 | 147.50 | 156.80 | 2,868,331 | +11.34(+7.80%) |
Jan 05, 2023 | 145.60 | 147.02 | 141.81 | 145.46 | 1,866,298 | -1.32(-0.90%) |
Jan 04, 2023 | 146.65 | 147.81 | 145.00 | 146.78 | 2,137,161 | +0.84(+0.58%) |
Jan 03, 2023 | 151.01 | 152.45 | 144.73 | 145.94 | 1,902,286 | -3.85(-2.57%) |
Dec 30, 2022 | 146.88 | 149.90 | 145.63 | 149.79 | 1,438,937 | +1.01(+0.68%) |
Dec 29, 2022 | 148.37 | 149.65 | 144.74 | 148.78 | 1,446,406 | +2.61(+1.79%) |
Dec 28, 2022 | 150.00 | 150.48 | 142.35 | 146.17 | 2,772,700 | -4.05(-2.70%) |
Dec 27, 2022 | 156.33 | 157.76 | 150.01 | 150.22 | 1,954,537 | -6.53(-4.17%) |
Dec 23, 2022 | 157.98 | 157.98 | 153.12 | 156.75 | 1,027,956 | -0.14(-0.09%) |
Dec 22, 2022 | 160.98 | 161.62 | 154.54 | 156.89 | 2,095,126 | -5.17(-3.19%) |
Dec 21, 2022 | 157.03 | 162.20 | 150.25 | 162.06 | 2,531,257 | +5.47(+3.49%) |
Dec 20, 2022 | 156.81 | 161.38 | 154.04 | 156.59 | 2,184,757 | -0.18(-0.11%) |
Dec 19, 2022 | 155.98 | 161.73 | 154.51 | 156.77 | 2,854,264 | +1.69(+1.09%) |
Dec 16, 2022 | 158.69 | 160.74 | 152.56 | 155.08 | 22,634,880 | -4.33(-2.72%) |
Dec 15, 2022 | 158.50 | 162.19 | 156.90 | 159.41 | 2,743,887 | -0.68(-0.42%) |
Dec 14, 2022 | 157.89 | 162.50 | 155.37 | 160.09 | 2,726,088 | +3.01(+1.92%) |
Dec 13, 2022 | 152.89 | 158.99 | 150.85 | 157.08 | 3,213,350 | +6.80(+4.52%) |
Dec 12, 2022 | 149.77 | 153.76 | 148.56 | 150.28 | 1,748,561 | -0.68(-0.45%) |
Dec 09, 2022 | 151.24 | 154.71 | 149.86 | 150.96 | 1,851,370 | -1.75(-1.15%) |
Dec 08, 2022 | 156.22 | 157.24 | 151.82 | 152.71 | 1,482,136 | -2.03(-1.31%) |
Dec 07, 2022 | 156.51 | 158.95 | 153.26 | 154.74 | 2,162,380 | -2.73(-1.73%) |
Dec 06, 2022 | 162.63 | 166.26 | 156.74 | 157.47 | 3,333,445 | -9.67(-5.79%) |
Dec 05, 2022 | 168.00 | 169.81 | 165.32 | 167.14 | 1,850,448 | -1.18(-0.70%) |
Dec 02, 2022 | 168.49 | 173.60 | 167.57 | 168.32 | 2,802,768 | -0.22(-0.13%) |
Dec 01, 2022 | 172.56 | 173.63 | 166.48 | 168.54 | 2,113,858 | -3.99(-2.31%) |
Nov 30, 2022 | 163.02 | 173.68 | 163.02 | 172.53 | 8,690,718 | +10.72(+6.63%) |
Nov 29, 2022 | 165.43 | 167.79 | 160.91 | 161.81 | 2,255,641 | -3.81(-2.30%) |
Nov 28, 2022 | 167.51 | 170.60 | 163.68 | 165.62 | 3,488,039 | -5.81(-3.39%) |
Nov 25, 2022 | 169.02 | 173.21 | 167.31 | 171.43 | 1,116,949 | +1.96(+1.16%) |
Nov 23, 2022 | 167.89 | 170.52 | 166.68 | 169.47 | 1,649,253 | +1.81(+1.08%) |
Nov 22, 2022 | 166.37 | 168.17 | 163.74 | 167.66 | 1,682,761 | +2.27(+1.37%) |
Nov 21, 2022 | 165.70 | 167.59 | 163.46 | 165.39 | 1,435,190 | -1.21(-0.73%) |
Nov 18, 2022 | 165.30 | 167.58 | 161.90 | 166.60 | 2,140,741 | +1.62(+0.98%) |
Nov 17, 2022 | 156.50 | 165.12 | 154.83 | 164.98 | 2,579,232 | +6.40(+4.04%) |
Nov 16, 2022 | 157.44 | 162.53 | 157.01 | 158.58 | 1,807,921 | -1.05(-0.66%) |
Nov 15, 2022 | 160.13 | 160.56 | 154.60 | 159.63 | 2,040,759 | +6.00(+3.91%) |
Nov 14, 2022 | 151.39 | 155.85 | 147.75 | 153.63 | 1,813,856 | +3.21(+2.13%) |
Nov 11, 2022 | 155.32 | 157.68 | 150.08 | 150.42 | 2,531,957 | -6.60(-4.20%) |
Nov 10, 2022 | 155.08 | 160.54 | 149.21 | 157.02 | 3,815,483 | +5.86(+3.88%) |
Nov 09, 2022 | 146.79 | 155.89 | 146.26 | 151.16 | 2,767,172 | +3.90(+2.64%) |
Nov 08, 2022 | 149.07 | 152.19 | 146.27 | 147.26 | 2,638,151 | +0.01(+0.01%) |
Nov 07, 2022 | 154.83 | 155.28 | 144.27 | 147.25 | 2,621,548 | -6.37(-4.15%) |
Nov 04, 2022 | 160.23 | 161.64 | 149.11 | 153.62 | 3,261,883 | -4.11(-2.61%) |
Nov 03, 2022 | 149.27 | 158.48 | 149.06 | 157.73 | 3,502,078 | +7.66(+5.10%) |
Nov 02, 2022 | 148.37 | 150.07 | 3,603,435 | +1.50(+1.01%) |