Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 164.26 | 165.10 | 163.41 | 165.05 | 4,832,970 | +1.49(+0.91%) |
Jan 30, 2023 | 163.86 | 165.47 | 163.24 | 163.57 | 5,377,275 | -0.13(-0.08%) |
Jan 27, 2023 | 163.85 | 164.29 | 162.70 | 163.70 | 5,648,479 | -0.58(-0.35%) |
Jan 26, 2023 | 165.64 | 165.68 | 164.11 | 164.28 | 4,722,647 | -1.65(-0.99%) |
Jan 25, 2023 | 164.40 | 165.98 | 163.43 | 165.93 | 3,991,750 | +1.20(+0.73%) |
Jan 24, 2023 | 163.69 | 164.91 | 162.57 | 164.74 | 4,269,856 | +1.52(+0.93%) |
Jan 23, 2023 | 164.08 | 164.80 | 162.83 | 163.22 | 5,636,572 | -0.73(-0.45%) |
Jan 20, 2023 | 163.06 | 163.96 | 161.62 | 163.95 | 5,988,077 | +0.24(+0.15%) |
Jan 19, 2023 | 165.31 | 166.16 | 163.56 | 163.71 | 4,890,805 | -1.92(-1.16%) |
Jan 18, 2023 | 169.13 | 169.61 | 165.35 | 165.63 | 5,216,651 | -4.28(-2.52%) |
Jan 17, 2023 | 170.00 | 171.36 | 169.37 | 169.92 | 5,214,507 | +0.79(+0.47%) |
Jan 13, 2023 | 169.28 | 169.60 | 168.09 | 169.13 | 4,891,185 | -0.52(-0.31%) |
Jan 12, 2023 | 171.46 | 172.15 | 169.20 | 169.65 | 4,399,812 | -2.19(-1.28%) |
Jan 11, 2023 | 173.13 | 173.44 | 169.55 | 171.84 | 4,527,914 | +0.19(+0.11%) |
Jan 10, 2023 | 172.55 | 173.27 | 170.91 | 171.65 | 3,955,232 | -1.43(-0.83%) |
Jan 09, 2023 | 174.15 | 176.39 | 172.57 | 173.07 | 3,437,689 | -1.64(-0.94%) |
Jan 06, 2023 | 172.57 | 175.49 | 172.56 | 174.72 | 3,847,380 | +3.79(+2.22%) |
Jan 05, 2023 | 171.75 | 172.53 | 170.69 | 170.92 | 3,778,263 | -1.81(-1.05%) |
Jan 04, 2023 | 173.15 | 174.24 | 171.36 | 172.73 | 4,939,605 | -0.42(-0.24%) |
Jan 03, 2023 | 174.29 | 174.44 | 170.41 | 173.15 | 5,323,177 | -1.19(-0.68%) |
Dec 30, 2022 | 175.05 | 175.61 | 173.03 | 174.34 | 3,249,584 | -1.29(-0.74%) |
Dec 29, 2022 | 175.57 | 176.48 | 175.54 | 175.63 | 2,641,354 | +0.28(+0.16%) |
Dec 28, 2022 | 177.68 | 178.11 | 175.30 | 175.35 | 2,791,703 | -1.33(-0.75%) |
Dec 27, 2022 | 176.89 | 177.21 | 175.91 | 176.68 | 3,262,154 | +0.78(+0.44%) |
Dec 23, 2022 | 174.60 | 176.18 | 174.16 | 175.90 | 2,277,249 | +1.13(+0.65%) |
Dec 22, 2022 | 175.52 | 175.58 | 172.68 | 174.77 | 4,461,171 | -1.36(-0.77%) |
Dec 21, 2022 | 175.22 | 177.27 | 175.07 | 176.13 | 4,390,084 | +1.23(+0.70%) |
Dec 20, 2022 | 175.48 | 175.89 | 174.34 | 174.91 | 3,366,403 | -0.11(-0.06%) |
Dec 19, 2022 | 174.55 | 177.07 | 174.06 | 175.01 | 4,608,658 | +0.97(+0.55%) |
Dec 16, 2022 | 173.80 | 174.87 | 172.25 | 174.05 | 16,275,888 | +0.09(+0.05%) |
Dec 15, 2022 | 175.63 | 176.34 | 172.17 | 173.96 | 6,364,802 | -3.00(-1.70%) |
Dec 14, 2022 | 177.65 | 179.40 | 175.78 | 176.96 | 5,587,102 | -0.49(-0.28%) |
Dec 13, 2022 | 179.97 | 180.32 | 176.56 | 177.46 | 5,841,587 | -0.10(-0.05%) |
Dec 12, 2022 | 177.75 | 177.75 | 175.99 | 177.55 | 4,860,981 | +0.84(+0.47%) |
Dec 09, 2022 | 177.78 | 177.78 | 176.66 | 176.71 | 3,228,873 | -0.63(-0.35%) |
Dec 08, 2022 | 175.47 | 177.56 | 174.94 | 177.34 | 3,938,237 | +1.52(+0.86%) |
Dec 07, 2022 | 175.47 | 176.09 | 174.39 | 175.82 | 4,395,031 | +0.53(+0.30%) |
Dec 06, 2022 | 177.34 | 177.86 | 174.39 | 175.29 | 6,046,098 | -1.44(-0.81%) |
Dec 05, 2022 | 177.03 | 177.52 | 175.96 | 176.73 | 4,230,811 | -2.48(-1.38%) |
Dec 02, 2022 | 177.58 | 179.81 | 177.43 | 179.21 | 3,675,992 | -0.20(-0.11%) |
Dec 01, 2022 | 179.01 | 179.83 | 177.73 | 179.41 | 4,852,610 | +1.49(+0.84%) |
Nov 30, 2022 | 174.47 | 178.11 | 172.87 | 177.93 | 8,252,372 | +2.80(+1.60%) |
Nov 29, 2022 | 175.81 | 175.92 | 173.62 | 175.13 | 5,708,546 | -1.25(-0.71%) |
Nov 28, 2022 | 176.86 | 177.91 | 176.01 | 176.38 | 6,684,536 | -0.21(-0.12%) |
Nov 25, 2022 | 177.04 | 177.44 | 176.42 | 176.59 | 1,915,265 | -0.93(-0.52%) |
Nov 23, 2022 | 177.44 | 178.47 | 176.96 | 177.52 | 2,618,118 | +0.23(+0.13%) |
Nov 22, 2022 | 178.22 | 178.99 | 176.84 | 177.29 | 4,283,639 | +0.02(+0.01%) |
Nov 21, 2022 | 174.82 | 177.56 | 174.65 | 177.27 | 4,583,790 | +3.35(+1.93%) |
Nov 18, 2022 | 172.84 | 174.41 | 172.66 | 173.92 | 4,689,958 | +1.25(+0.72%) |
Nov 17, 2022 | 170.24 | 172.80 | 170.18 | 172.67 | 4,088,363 | +1.63(+0.95%) |
Nov 16, 2022 | 171.01 | 172.29 | 170.46 | 171.04 | 4,901,416 | +1.09(+0.64%) |
Nov 15, 2022 | 170.76 | 171.40 | 168.25 | 169.95 | 5,373,214 | +0.44(+0.26%) |
Nov 14, 2022 | 171.37 | 171.86 | 169.29 | 169.51 | 5,873,046 | -1.27(-0.74%) |
Nov 11, 2022 | 173.73 | 174.26 | 168.27 | 170.77 | 7,705,615 | -3.50(-2.01%) |
Nov 10, 2022 | 175.19 | 175.44 | 171.26 | 174.27 | 6,989,433 | +3.02(+1.76%) |
Nov 09, 2022 | 172.60 | 173.67 | 171.11 | 171.25 | 4,923,845 | -2.07(-1.20%) |
Nov 08, 2022 | 173.07 | 174.67 | 171.49 | 173.32 | 3,883,416 | +0.48(+0.28%) |
Nov 07, 2022 | 172.18 | 173.24 | 171.52 | 172.84 | 3,383,952 | +1.32(+0.77%) |
Nov 04, 2022 | 170.65 | 172.44 | 169.32 | 171.52 | 4,089,630 | +1.01(+0.59%) |
Nov 03, 2022 | 169.56 | 171.59 | 169.32 | 170.51 | 3,913,846 | -0.44(-0.26%) |
Nov 02, 2022 | 173.39 | 170.89 | 170.96 | 5,182,430 | -2.42(-1.39%) |