Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 168.15 | 175.03 | 168.15 | 174.23 | 7,223,263 | +7.77(+4.67%) |
Jan 30, 2023 | 169.98 | 171.05 | 165.92 | 166.46 | 4,881,124 | -4.82(-2.81%) |
Jan 27, 2023 | 168.94 | 172.91 | 168.18 | 171.28 | 3,010,568 | +2.25(+1.33%) |
Jan 26, 2023 | 168.02 | 169.10 | 165.60 | 169.03 | 1,729,673 | +2.11(+1.26%) |
Jan 25, 2023 | 167.44 | 167.45 | 164.52 | 166.92 | 1,830,755 | -2.38(-1.41%) |
Jan 24, 2023 | 148.25 | 170.60 | 148.25 | 169.30 | 2,082,388 | -0.46(-0.27%) |
Jan 23, 2023 | 167.91 | 170.92 | 166.69 | 169.76 | 2,381,154 | +2.21(+1.32%) |
Jan 20, 2023 | 166.25 | 167.61 | 164.72 | 167.55 | 2,441,381 | +1.86(+1.12%) |
Jan 19, 2023 | 165.70 | 166.70 | 163.34 | 165.69 | 2,882,839 | -0.54(-0.32%) |
Jan 18, 2023 | 168.18 | 169.83 | 165.98 | 166.23 | 3,279,847 | -2.15(-1.27%) |
Jan 17, 2023 | 170.84 | 171.55 | 168.25 | 168.37 | 2,873,684 | -2.96(-1.73%) |
Jan 13, 2023 | 171.36 | 172.37 | 170.04 | 171.33 | 2,209,477 | -0.75(-0.44%) |
Jan 12, 2023 | 172.57 | 172.79 | 169.95 | 172.09 | 1,947,910 | +0.68(+0.39%) |
Jan 11, 2023 | 168.86 | 171.62 | 168.36 | 171.41 | 2,843,608 | +3.25(+1.94%) |
Jan 10, 2023 | 170.54 | 170.78 | 166.73 | 168.15 | 2,470,899 | -2.75(-1.61%) |
Jan 09, 2023 | 168.58 | 172.74 | 168.35 | 170.90 | 3,417,592 | +2.58(+1.53%) |
Jan 06, 2023 | 165.20 | 168.88 | 163.94 | 168.32 | 3,923,111 | +4.81(+2.94%) |
Jan 05, 2023 | 164.50 | 165.46 | 163.04 | 163.52 | 2,935,133 | -3.08(-1.85%) |
Jan 04, 2023 | 165.97 | 167.31 | 164.80 | 166.59 | 2,089,147 | +1.72(+1.04%) |
Jan 03, 2023 | 163.92 | 165.39 | 163.34 | 164.87 | 2,345,544 | +1.36(+0.83%) |
Dec 30, 2022 | 163.91 | 164.47 | 161.68 | 163.52 | 1,776,365 | -1.80(-1.09%) |
Dec 29, 2022 | 164.41 | 165.93 | 164.06 | 165.31 | 1,455,666 | +2.01(+1.23%) |
Dec 28, 2022 | 166.49 | 166.93 | 163.07 | 163.30 | 1,547,789 | -3.12(-1.88%) |
Dec 27, 2022 | 166.57 | 167.26 | 165.19 | 166.42 | 1,375,522 | -0.07(-0.05%) |
Dec 23, 2022 | 165.47 | 166.67 | 163.82 | 166.50 | 2,017,462 | +1.32(+0.80%) |
Dec 22, 2022 | 164.42 | 165.23 | 162.46 | 165.18 | 2,792,180 | -1.01(-0.61%) |
Dec 21, 2022 | 165.88 | 166.46 | 163.93 | 166.19 | 3,011,894 | +2.87(+1.76%) |
Dec 20, 2022 | 166.80 | 167.03 | 163.17 | 163.32 | 3,254,254 | -4.51(-2.69%) |
Dec 19, 2022 | 167.44 | 169.27 | 166.08 | 167.83 | 3,923,190 | +0.22(+0.13%) |
Dec 16, 2022 | 169.65 | 171.09 | 167.07 | 167.62 | 8,761,671 | -2.83(-1.66%) |
Dec 15, 2022 | 170.72 | 171.47 | 168.76 | 170.45 | 3,704,173 | -2.92(-1.68%) |
Dec 14, 2022 | 172.52 | 176.13 | 171.94 | 173.37 | 3,390,214 | +0.43(+0.25%) |
Dec 13, 2022 | 176.83 | 177.39 | 171.12 | 172.93 | 4,109,286 | +1.24(+0.72%) |
Dec 12, 2022 | 168.07 | 172.43 | 167.44 | 171.69 | 3,417,441 | +4.60(+2.75%) |
Dec 09, 2022 | 168.62 | 169.44 | 166.84 | 167.09 | 3,707,313 | -1.87(-1.11%) |
Dec 08, 2022 | 164.73 | 169.83 | 164.47 | 168.96 | 3,305,955 | +4.66(+2.84%) |
Dec 07, 2022 | 164.04 | 166.54 | 163.66 | 164.30 | 5,446,455 | -0.40(-0.25%) |
Dec 06, 2022 | 168.39 | 168.83 | 163.56 | 164.70 | 5,951,180 | -5.70(-3.35%) |
Dec 05, 2022 | 176.88 | 176.92 | 169.86 | 170.40 | 5,320,652 | -7.74(-4.35%) |
Dec 02, 2022 | 176.17 | 179.15 | 175.51 | 178.14 | 4,052,344 | -0.75(-0.42%) |
Dec 01, 2022 | 178.32 | 180.22 | 177.20 | 178.90 | 4,183,054 | +0.43(+0.24%) |
Nov 30, 2022 | 173.78 | 178.46 | 173.01 | 178.46 | 7,597,096 | +4.55(+2.62%) |
Nov 29, 2022 | 173.06 | 174.19 | 171.43 | 173.91 | 3,902,640 | +4.68(+2.77%) |
Nov 28, 2022 | 170.22 | 171.46 | 167.84 | 169.23 | 2,172,011 | -2.45(-1.43%) |
Nov 25, 2022 | 172.74 | 172.97 | 171.38 | 171.68 | 970,051 | -0.30(-0.18%) |
Nov 23, 2022 | 172.47 | 173.01 | 171.86 | 171.98 | 1,683,816 | +0.09(+0.05%) |
Nov 22, 2022 | 170.69 | 172.03 | 169.75 | 171.89 | 2,350,061 | +2.00(+1.18%) |
Nov 21, 2022 | 167.57 | 170.01 | 167.34 | 169.88 | 2,644,256 | +1.54(+0.92%) |
Nov 18, 2022 | 167.91 | 168.57 | 166.26 | 168.34 | 3,220,874 | +2.74(+1.65%) |
Nov 17, 2022 | 164.61 | 165.63 | 161.42 | 165.60 | 2,676,452 | -0.94(-0.57%) |
Nov 16, 2022 | 169.65 | 169.74 | 165.46 | 166.55 | 2,884,771 | -4.15(-2.43%) |
Nov 15, 2022 | 167.87 | 170.78 | 167.49 | 170.69 | 3,300,839 | +3.46(+2.07%) |
Nov 14, 2022 | 167.52 | 170.71 | 167.17 | 167.23 | 3,276,704 | -0.38(-0.22%) |
Nov 11, 2022 | 162.45 | 168.36 | 162.27 | 167.61 | 4,094,659 | +6.95(+4.33%) |
Nov 10, 2022 | 156.16 | 160.69 | 156.16 | 160.66 | 3,579,800 | +9.16(+6.05%) |
Nov 09, 2022 | 155.35 | 156.19 | 151.37 | 151.49 | 2,909,625 | -4.41(-2.83%) |
Nov 08, 2022 | 156.84 | 158.25 | 154.85 | 155.91 | 2,939,938 | -0.31(-0.20%) |
Nov 07, 2022 | 153.23 | 156.64 | 152.76 | 156.22 | 2,841,237 | +3.18(+2.08%) |
Nov 04, 2022 | 153.34 | 153.76 | 150.20 | 153.04 | 2,599,442 | +1.55(+1.02%) |
Nov 03, 2022 | 149.94 | 153.25 | 147.85 | 151.49 | 2,892,695 | -0.53(-0.35%) |
Nov 02, 2022 | 153.47 | 157.59 | 151.99 | 152.02 | 3,058,057 | -2.60(-1.68%) |