Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 191.61 | 196.77 | 189.41 | 195.27 | 49,750,080 | +3.75(+1.96%) |
Jan 30, 2023 | 199.40 | 201.30 | 191.41 | 191.53 | 48,818,724 | -12.02(-5.91%) |
Jan 27, 2023 | 194.53 | 206.18 | 193.96 | 203.55 | 54,242,404 | +5.63(+2.84%) |
Jan 26, 2023 | 196.91 | 201.56 | 192.69 | 197.92 | 48,885,812 | +4.79(+2.48%) |
Jan 25, 2023 | 189.04 | 193.60 | 185.71 | 193.13 | 44,882,784 | +0.58(+0.30%) |
Jan 24, 2023 | 188.18 | 194.85 | 188.11 | 192.56 | 49,196,232 | +0.72(+0.38%) |
Jan 23, 2023 | 180.55 | 192.36 | 178.09 | 191.84 | 65,470,064 | +13.53(+7.59%) |
Jan 20, 2023 | 170.03 | 178.47 | 168.17 | 178.30 | 56,524,680 | +10.73(+6.41%) |
Jan 19, 2023 | 170.28 | 171.89 | 167.23 | 167.57 | 45,274,056 | -6.12(-3.52%) |
Jan 18, 2023 | 176.58 | 178.64 | 172.74 | 173.69 | 43,942,952 | -3.25(-1.84%) |
Jan 17, 2023 | 168.91 | 177.19 | 168.91 | 176.93 | 51,076,808 | +8.03(+4.75%) |
Jan 13, 2023 | 162.70 | 169.14 | 161.57 | 168.91 | 44,751,108 | +3.88(+2.35%) |
Jan 12, 2023 | 160.92 | 166.29 | 154.84 | 165.03 | 55,123,044 | +5.10(+3.19%) |
Jan 11, 2023 | 158.32 | 160.20 | 155.55 | 159.93 | 35,315,152 | +0.90(+0.57%) |
Jan 10, 2023 | 154.99 | 159.54 | 154.64 | 159.03 | 38,371,324 | +2.83(+1.81%) |
Jan 09, 2023 | 152.76 | 160.48 | 151.34 | 156.20 | 50,410,220 | +7.69(+5.18%) |
Jan 06, 2023 | 144.67 | 150.03 | 140.27 | 148.52 | 40,524,600 | +5.94(+4.16%) |
Jan 05, 2023 | 144.84 | 145.57 | 141.41 | 142.58 | 38,890,760 | -4.84(-3.28%) |
Jan 04, 2023 | 145.60 | 148.46 | 142.34 | 147.42 | 43,109,244 | +4.34(+3.03%) |
Jan 03, 2023 | 148.44 | 149.89 | 140.89 | 143.08 | 40,118,652 | -2.99(-2.05%) |
Dec 30, 2022 | 143.27 | 146.22 | 142.26 | 146.07 | 31,064,702 | +0.11(+0.08%) |
Dec 29, 2022 | 143.95 | 146.76 | 142.20 | 145.96 | 35,464,292 | +5.67(+4.04%) |
Dec 28, 2022 | 139.20 | 142.55 | 138.77 | 140.29 | 35,170,020 | -0.85(-0.60%) |
Dec 27, 2022 | 150.67 | 150.93 | 140.49 | 141.14 | 46,665,412 | -10.84(-7.13%) |
Dec 23, 2022 | 151.88 | 153.31 | 148.76 | 151.99 | 34,949,796 | -1.33(-0.87%) |
Dec 22, 2022 | 160.85 | 161.30 | 148.75 | 153.31 | 56,486,640 | -11.61(-7.04%) |
Dec 21, 2022 | 161.06 | 166.19 | 161.00 | 164.93 | 32,491,344 | +4.16(+2.59%) |
Dec 20, 2022 | 160.56 | 163.02 | 158.44 | 160.77 | 40,774,300 | -1.69(-1.04%) |
Dec 19, 2022 | 165.64 | 166.01 | 161.37 | 162.46 | 35,389,068 | -3.17(-1.91%) |
Dec 16, 2022 | 168.56 | 170.33 | 164.02 | 165.63 | 47,870,112 | -3.81(-2.25%) |
Dec 15, 2022 | 171.38 | 173.12 | 166.92 | 169.44 | 47,858,748 | -7.22(-4.08%) |
Dec 14, 2022 | 179.78 | 182.43 | 174.12 | 176.65 | 50,063,124 | -3.98(-2.20%) |
Dec 13, 2022 | 185.22 | 187.81 | 177.02 | 180.63 | 65,666,976 | +5.37(+3.06%) |
Dec 12, 2022 | 170.29 | 175.29 | 167.89 | 175.26 | 45,676,800 | +5.34(+3.14%) |
Dec 09, 2022 | 171.52 | 175.74 | 169.67 | 169.93 | 46,556,696 | -1.68(-0.98%) |
Dec 08, 2022 | 162.65 | 171.71 | 159.51 | 171.61 | 51,499,424 | +10.48(+6.51%) |
Dec 07, 2022 | 157.64 | 161.78 | 156.59 | 161.12 | 37,214,068 | +1.33(+0.83%) |
Dec 06, 2022 | 165.22 | 165.65 | 158.11 | 159.79 | 35,289,420 | -6.23(-3.75%) |
Dec 05, 2022 | 166.71 | 169.87 | 164.64 | 166.02 | 35,219,832 | -2.66(-1.58%) |
Dec 02, 2022 | 166.51 | 169.24 | 164.37 | 168.68 | 37,166,268 | -2.59(-1.51%) |
Dec 01, 2022 | 169.91 | 172.56 | 166.27 | 171.27 | 47,066,372 | +2.12(+1.25%) |
Nov 30, 2022 | 156.89 | 169.22 | 155.89 | 169.15 | 56,476,800 | +12.87(+8.24%) |
Nov 29, 2022 | 158.15 | 159.20 | 155.08 | 156.27 | 29,836,840 | -1.88(-1.19%) |
Nov 28, 2022 | 160.14 | 163.45 | 157.13 | 158.15 | 30,396,510 | -4.43(-2.72%) |
Nov 25, 2022 | 163.06 | 164.75 | 161.60 | 162.58 | 16,806,168 | -2.49(-1.51%) |
Nov 23, 2022 | 160.86 | 165.15 | 160.36 | 165.07 | 42,756,080 | +4.81(+3.00%) |
Nov 22, 2022 | 153.17 | 160.46 | 151.10 | 160.26 | 47,237,936 | +7.20(+4.71%) |
Nov 21, 2022 | 151.36 | 154.66 | 150.69 | 153.06 | 40,476,768 | -0.92(-0.60%) |
Nov 18, 2022 | 159.54 | 159.90 | 151.09 | 153.97 | 49,244,632 | -2.68(-1.71%) |
Nov 17, 2022 | 157.03 | 162.54 | 155.23 | 156.65 | 71,079,144 | -2.33(-1.46%) |
Nov 16, 2022 | 161.50 | 163.50 | 158.61 | 158.98 | 64,240,044 | -7.56(-4.54%) |
Nov 15, 2022 | 167.09 | 169.85 | 163.70 | 166.54 | 54,522,032 | +3.71(+2.28%) |
Nov 14, 2022 | 162.06 | 165.28 | 159.10 | 162.83 | 52,772,252 | -0.32(-0.20%) |
Nov 11, 2022 | 157.95 | 163.77 | 154.70 | 163.15 | 65,659,724 | +5.77(+3.66%) |
Nov 10, 2022 | 147.89 | 157.61 | 145.36 | 157.38 | 70,039,072 | +19.72(+14.33%) |
Nov 09, 2022 | 141.51 | 142.00 | 137.49 | 137.66 | 45,422,872 | -8.25(-5.66%) |
Nov 08, 2022 | 147.90 | 148.80 | 142.05 | 145.91 | 59,519,476 | +3.01(+2.10%) |
Nov 07, 2022 | 142.17 | 144.01 | 139.44 | 142.90 | 40,972,424 | +1.26(+0.89%) |
Nov 04, 2022 | 139.76 | 142.18 | 136.87 | 141.64 | 61,304,784 | +7.53(+5.62%) |
Nov 03, 2022 | 130.33 | 137.71 | 129.46 | 134.11 | 50,018,036 | +2.02(+1.53%) |
Nov 02, 2022 | 138.40 | 132.01 | 132.09 | 67,275,512 | -3.24(-2.39%) |