Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 164.46 | 166.25 | 163.20 | 165.67 | 15,207,203 | -0.17(-0.10%) |
Jan 30, 2023 | 169.46 | 169.79 | 165.34 | 165.84 | 12,043,677 | -5.00(-2.93%) |
Jan 27, 2023 | 175.39 | 175.39 | 169.38 | 170.84 | 20,644,996 | -7.94(-4.44%) |
Jan 26, 2023 | 176.12 | 178.80 | 174.68 | 178.78 | 15,013,404 | +8.29(+4.86%) |
Jan 25, 2023 | 170.69 | 171.40 | 167.89 | 170.49 | 7,035,639 | -1.67(-0.97%) |
Jan 24, 2023 | 172.40 | 173.27 | 170.13 | 172.16 | 6,288,733 | +0.16(+0.09%) |
Jan 23, 2023 | 172.52 | 173.79 | 171.40 | 172.00 | 8,799,378 | -0.23(-0.13%) |
Jan 20, 2023 | 170.23 | 172.66 | 169.00 | 172.22 | 11,005,952 | +1.81(+1.06%) |
Jan 19, 2023 | 168.14 | 171.32 | 167.71 | 170.41 | 6,202,699 | +1.68(+1.00%) |
Jan 18, 2023 | 172.15 | 173.63 | 168.45 | 168.73 | 9,346,687 | -3.10(-1.81%) |
Jan 17, 2023 | 169.88 | 172.62 | 169.63 | 171.83 | 11,234,410 | +2.79(+1.65%) |
Jan 13, 2023 | 168.60 | 169.45 | 167.25 | 169.04 | 6,080,731 | +0.46(+0.27%) |
Jan 12, 2023 | 167.55 | 169.81 | 167.46 | 168.59 | 7,238,180 | +1.79(+1.07%) |
Jan 11, 2023 | 169.36 | 169.59 | 165.94 | 166.80 | 7,310,028 | -0.80(-0.48%) |
Jan 10, 2023 | 167.94 | 168.23 | 165.39 | 167.60 | 8,713,843 | +0.82(+0.49%) |
Jan 09, 2023 | 169.71 | 169.78 | 166.02 | 166.78 | 8,805,938 | -1.31(-0.78%) |
Jan 06, 2023 | 168.53 | 170.78 | 167.27 | 168.09 | 7,553,570 | +1.26(+0.75%) |
Jan 05, 2023 | 163.27 | 167.74 | 163.03 | 166.84 | 6,394,040 | +2.95(+1.80%) |
Jan 04, 2023 | 162.75 | 165.93 | 162.66 | 163.88 | 8,066,586 | -1.76(-1.06%) |
Jan 03, 2023 | 169.50 | 170.41 | 163.28 | 165.65 | 7,939,782 | -5.24(-3.06%) |
Dec 30, 2022 | 169.49 | 171.32 | 169.18 | 170.88 | 5,257,417 | +1.11(+0.66%) |
Dec 29, 2022 | 168.18 | 170.60 | 168.18 | 169.77 | 4,349,797 | +1.28(+0.76%) |
Dec 28, 2022 | 170.28 | 170.70 | 167.49 | 168.49 | 4,709,536 | -2.52(-1.48%) |
Dec 27, 2022 | 169.81 | 171.59 | 168.89 | 171.01 | 5,432,846 | +2.12(+1.26%) |
Dec 23, 2022 | 165.75 | 169.06 | 165.36 | 168.89 | 6,385,429 | +5.06(+3.09%) |
Dec 22, 2022 | 166.76 | 166.81 | 160.26 | 163.83 | 6,045,028 | -2.49(-1.50%) |
Dec 21, 2022 | 166.79 | 167.52 | 164.85 | 166.32 | 5,751,385 | +1.93(+1.18%) |
Dec 20, 2022 | 161.66 | 164.98 | 161.47 | 164.39 | 6,509,168 | +2.66(+1.64%) |
Dec 19, 2022 | 161.95 | 162.63 | 160.18 | 161.73 | 7,489,321 | +1.10(+0.69%) |
Dec 16, 2022 | 160.45 | 161.99 | 159.09 | 160.63 | 25,798,968 | -2.21(-1.36%) |
Dec 15, 2022 | 162.42 | 163.15 | 159.99 | 162.84 | 7,645,926 | -1.23(-0.75%) |
Dec 14, 2022 | 166.12 | 166.53 | 163.05 | 164.06 | 7,398,248 | -1.14(-0.69%) |
Dec 13, 2022 | 165.25 | 166.09 | 164.21 | 165.21 | 8,232,689 | +3.60(+2.23%) |
Dec 12, 2022 | 160.83 | 162.34 | 159.67 | 161.61 | 9,836,130 | +1.67(+1.04%) |
Dec 09, 2022 | 164.04 | 164.88 | 159.88 | 159.94 | 11,296,180 | -5.27(-3.19%) |
Dec 08, 2022 | 167.80 | 167.94 | 163.78 | 165.22 | 8,481,087 | +0.97(+0.59%) |
Dec 07, 2022 | 162.85 | 166.21 | 162.66 | 164.25 | 7,283,847 | +0.49(+0.30%) |
Dec 06, 2022 | 167.09 | 169.52 | 162.91 | 163.76 | 9,202,638 | -4.33(-2.58%) |
Dec 05, 2022 | 173.91 | 174.18 | 166.25 | 168.09 | 8,572,281 | -4.26(-2.47%) |
Dec 02, 2022 | 172.82 | 174.82 | 171.29 | 172.35 | 7,197,572 | -1.39(-0.80%) |
Dec 01, 2022 | 175.42 | 175.70 | 172.74 | 173.74 | 5,478,458 | -0.78(-0.45%) |
Nov 30, 2022 | 174.08 | 174.55 | 171.00 | 174.52 | 11,485,858 | +2.17(+1.26%) |
Nov 29, 2022 | 171.61 | 173.13 | 171.03 | 172.35 | 7,336,640 | +2.54(+1.50%) |
Nov 28, 2022 | 171.63 | 172.77 | 169.42 | 169.81 | 9,837,410 | -5.08(-2.91%) |
Nov 25, 2022 | 176.02 | 176.41 | 174.52 | 174.89 | 2,937,295 | -0.51(-0.29%) |
Nov 23, 2022 | 174.42 | 176.27 | 173.82 | 175.40 | 6,125,048 | -1.57(-0.89%) |
Nov 22, 2022 | 174.94 | 177.61 | 174.30 | 176.97 | 9,474,019 | +4.43(+2.57%) |
Nov 21, 2022 | 171.11 | 172.99 | 167.39 | 172.55 | 8,855,949 | -1.67(-0.96%) |
Nov 18, 2022 | 172.28 | 174.61 | 171.03 | 174.21 | 8,047,622 | -1.05(-0.60%) |
Nov 17, 2022 | 172.80 | 175.39 | 171.62 | 175.26 | 6,880,774 | +0.50(+0.28%) |
Nov 16, 2022 | 176.23 | 177.43 | 173.52 | 174.76 | 8,398,792 | -2.89(-1.63%) |
Nov 15, 2022 | 176.78 | 178.02 | 175.03 | 177.66 | 8,197,203 | +1.42(+0.80%) |
Nov 14, 2022 | 176.01 | 179.20 | 175.89 | 176.24 | 10,287,719 | +0.09(+0.05%) |
Nov 11, 2022 | 173.88 | 176.76 | 173.73 | 176.15 | 8,921,973 | +4.88(+2.85%) |
Nov 10, 2022 | 172.16 | 172.25 | 168.20 | 171.28 | 7,388,756 | +3.18(+1.89%) |
Nov 09, 2022 | 173.46 | 173.65 | 167.42 | 168.09 | 8,487,604 | -7.00(-4.00%) |
Nov 08, 2022 | 175.08 | 175.96 | 173.70 | 175.10 | 6,675,519 | -0.25(-0.15%) |
Nov 07, 2022 | 172.41 | 176.08 | 172.04 | 175.35 | 8,027,485 | +2.07(+1.19%) |
Nov 04, 2022 | 174.62 | 175.15 | 170.62 | 173.28 | 7,930,221 | +2.16(+1.26%) |
Nov 03, 2022 | 168.13 | 172.12 | 167.60 | 171.12 | 6,993,798 | +2.48(+1.47%) |
Nov 02, 2022 | 170.93 | 168.42 | 168.63 | 8,592,057 | -3.51(-2.04%) |