Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 170.03 | 176.98 | 170.03 | 176.17 | 7,143,742 | +7.86(+4.67%) |
Jan 30, 2023 | 171.87 | 172.95 | 167.76 | 168.31 | 4,827,387 | -4.87(-2.81%) |
Jan 27, 2023 | 170.82 | 174.84 | 170.06 | 173.18 | 2,977,424 | +2.27(+1.33%) |
Jan 26, 2023 | 169.89 | 170.99 | 167.44 | 170.91 | 1,710,631 | +2.13(+1.26%) |
Jan 25, 2023 | 169.30 | 169.31 | 166.35 | 168.78 | 1,810,600 | -2.41(-1.41%) |
Jan 24, 2023 | 149.90 | 172.50 | 149.90 | 171.19 | 2,059,463 | -0.47(-0.27%) |
Jan 23, 2023 | 169.78 | 172.82 | 168.54 | 171.65 | 2,354,940 | +2.23(+1.32%) |
Jan 20, 2023 | 168.09 | 169.47 | 166.56 | 169.42 | 2,414,504 | +1.88(+1.12%) |
Jan 19, 2023 | 167.54 | 168.55 | 165.16 | 167.53 | 2,851,102 | -0.54(-0.32%) |
Jan 18, 2023 | 170.06 | 171.72 | 167.83 | 168.08 | 3,243,739 | -2.17(-1.27%) |
Jan 17, 2023 | 172.74 | 173.46 | 170.12 | 170.25 | 2,842,048 | -3.00(-1.73%) |
Jan 13, 2023 | 173.27 | 174.29 | 171.93 | 173.24 | 2,185,153 | -0.76(-0.44%) |
Jan 12, 2023 | 174.50 | 174.72 | 171.84 | 174.00 | 1,926,465 | +0.69(+0.40%) |
Jan 11, 2023 | 170.74 | 173.54 | 170.23 | 173.32 | 2,812,303 | +3.29(+1.94%) |
Jan 10, 2023 | 172.44 | 172.68 | 168.59 | 170.03 | 2,443,697 | -2.78(-1.61%) |
Jan 09, 2023 | 170.45 | 174.66 | 170.23 | 172.80 | 3,379,967 | +2.61(+1.53%) |
Jan 06, 2023 | 167.04 | 170.76 | 165.76 | 170.20 | 3,879,922 | +4.86(+2.94%) |
Jan 05, 2023 | 166.33 | 167.31 | 164.85 | 165.34 | 2,902,820 | -3.11(-1.85%) |
Jan 04, 2023 | 167.82 | 169.17 | 166.63 | 168.45 | 2,066,147 | +1.74(+1.04%) |
Jan 03, 2023 | 165.75 | 167.23 | 165.16 | 166.71 | 2,319,722 | +1.37(+0.83%) |
Dec 30, 2022 | 165.74 | 166.30 | 163.48 | 165.34 | 1,756,809 | -1.82(-1.09%) |
Dec 29, 2022 | 166.24 | 167.78 | 165.89 | 167.15 | 1,439,640 | +2.03(+1.23%) |
Dec 28, 2022 | 168.34 | 168.79 | 164.89 | 165.12 | 1,530,749 | -3.16(-1.88%) |
Dec 27, 2022 | 168.43 | 169.12 | 167.03 | 168.28 | 1,360,378 | -0.08(-0.05%) |
Dec 23, 2022 | 167.32 | 168.52 | 165.64 | 168.35 | 1,995,252 | +1.33(+0.80%) |
Dec 22, 2022 | 166.25 | 167.07 | 164.27 | 167.02 | 2,761,441 | -1.02(-0.61%) |
Dec 21, 2022 | 167.72 | 168.31 | 165.76 | 168.04 | 2,978,736 | +2.90(+1.76%) |
Dec 20, 2022 | 168.66 | 168.88 | 164.99 | 165.14 | 3,218,428 | -4.56(-2.69%) |
Dec 19, 2022 | 169.30 | 171.16 | 167.92 | 169.70 | 3,879,999 | +0.22(+0.13%) |
Dec 16, 2022 | 171.54 | 172.99 | 168.93 | 169.48 | 8,665,214 | -2.86(-1.66%) |
Dec 15, 2022 | 172.62 | 173.38 | 170.63 | 172.35 | 3,663,394 | -2.95(-1.68%) |
Dec 14, 2022 | 174.44 | 178.09 | 173.86 | 175.29 | 3,352,891 | +0.44(+0.25%) |
Dec 13, 2022 | 178.79 | 179.37 | 173.03 | 174.86 | 4,064,046 | +1.26(+0.72%) |
Dec 12, 2022 | 169.94 | 174.35 | 169.31 | 173.60 | 3,379,818 | +4.65(+2.75%) |
Dec 09, 2022 | 170.49 | 171.33 | 168.69 | 168.95 | 3,666,499 | -1.89(-1.11%) |
Dec 08, 2022 | 166.56 | 171.72 | 166.30 | 170.84 | 3,269,560 | +4.72(+2.84%) |
Dec 07, 2022 | 165.87 | 168.39 | 165.48 | 166.13 | 5,386,495 | -0.41(-0.25%) |
Dec 06, 2022 | 170.26 | 170.71 | 165.38 | 166.54 | 5,885,663 | -5.76(-3.34%) |
Dec 05, 2022 | 178.85 | 178.89 | 171.75 | 172.30 | 5,262,077 | -7.83(-4.35%) |
Dec 02, 2022 | 178.13 | 181.14 | 177.46 | 180.13 | 4,007,732 | -0.76(-0.42%) |
Dec 01, 2022 | 180.31 | 182.23 | 179.18 | 180.89 | 4,137,003 | +0.44(+0.24%) |
Nov 30, 2022 | 175.71 | 180.45 | 174.93 | 180.45 | 7,513,460 | +4.60(+2.62%) |
Nov 29, 2022 | 174.99 | 176.13 | 173.34 | 175.85 | 3,859,675 | +4.74(+2.77%) |
Nov 28, 2022 | 172.12 | 173.36 | 169.71 | 171.11 | 2,148,099 | -2.48(-1.43%) |
Nov 25, 2022 | 174.66 | 174.90 | 173.29 | 173.59 | 959,372 | -0.30(-0.17%) |
Nov 23, 2022 | 174.39 | 174.93 | 173.77 | 173.90 | 1,665,278 | +0.09(+0.05%) |
Nov 22, 2022 | 172.59 | 173.94 | 171.64 | 173.80 | 2,324,189 | +2.03(+1.18%) |
Nov 21, 2022 | 169.44 | 171.90 | 169.20 | 171.78 | 2,615,146 | +1.56(+0.92%) |
Nov 18, 2022 | 169.78 | 170.44 | 168.11 | 170.22 | 3,185,415 | +2.77(+1.65%) |
Nov 17, 2022 | 166.44 | 167.48 | 163.22 | 167.45 | 2,646,987 | -0.95(-0.56%) |
Nov 16, 2022 | 171.54 | 171.62 | 167.30 | 168.40 | 2,853,012 | -4.19(-2.43%) |
Nov 15, 2022 | 169.74 | 172.68 | 169.35 | 172.59 | 3,264,499 | +3.50(+2.07%) |
Nov 14, 2022 | 169.39 | 172.61 | 169.03 | 169.09 | 3,240,631 | -0.38(-0.22%) |
Nov 11, 2022 | 164.26 | 170.23 | 164.07 | 169.47 | 4,049,581 | +7.03(+4.33%) |
Nov 10, 2022 | 157.90 | 162.47 | 157.90 | 162.45 | 3,540,390 | +9.27(+6.05%) |
Nov 09, 2022 | 157.08 | 157.92 | 153.06 | 153.18 | 2,877,593 | -4.47(-2.83%) |
Nov 08, 2022 | 158.59 | 160.01 | 156.58 | 157.64 | 2,907,572 | -0.32(-0.20%) |
Nov 07, 2022 | 154.94 | 158.38 | 154.46 | 157.96 | 2,809,957 | +3.21(+2.08%) |
Nov 04, 2022 | 155.05 | 155.47 | 151.87 | 154.75 | 2,570,825 | +1.57(+1.02%) |
Nov 03, 2022 | 151.61 | 154.96 | 149.50 | 153.18 | 2,860,849 | -0.53(-0.35%) |
Nov 02, 2022 | 155.18 | 159.34 | 153.68 | 153.71 | 3,024,391 | -2.63(-1.68%) |