Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 162.55 | 164.98 | 161.38 | 164.96 | 252,763 | +3.51(+2.18%) |
Jan 30, 2023 | 160.11 | 162.34 | 159.30 | 161.45 | 150,873 | +1.94(+1.22%) |
Jan 27, 2023 | 161.64 | 162.81 | 159.07 | 159.51 | 179,693 | -1.89(-1.17%) |
Jan 26, 2023 | 162.33 | 162.78 | 160.55 | 161.40 | 122,874 | -0.28(-0.17%) |
Jan 25, 2023 | 158.53 | 162.93 | 158.06 | 161.68 | 203,330 | +2.49(+1.56%) |
Jan 24, 2023 | 156.06 | 159.94 | 155.97 | 159.19 | 283,146 | +1.92(+1.22%) |
Jan 23, 2023 | 158.96 | 158.96 | 156.04 | 157.27 | 189,850 | -1.11(-0.70%) |
Jan 20, 2023 | 157.88 | 158.42 | 156.27 | 158.38 | 211,416 | +1.59(+1.02%) |
Jan 19, 2023 | 158.13 | 159.28 | 156.78 | 156.79 | 186,302 | -1.92(-1.21%) |
Jan 18, 2023 | 165.06 | 165.37 | 158.68 | 158.71 | 242,222 | -6.20(-3.76%) |
Jan 17, 2023 | 165.70 | 166.92 | 164.74 | 164.91 | 139,889 | -0.13(-0.08%) |
Jan 13, 2023 | 165.16 | 166.88 | 164.36 | 165.04 | 151,405 | -1.90(-1.14%) |
Jan 12, 2023 | 167.32 | 167.39 | 165.85 | 166.94 | 188,692 | -0.39(-0.23%) |
Jan 11, 2023 | 166.34 | 167.97 | 165.81 | 167.33 | 136,495 | +1.55(+0.94%) |
Jan 10, 2023 | 164.81 | 166.44 | 163.31 | 165.78 | 219,849 | +1.59(+0.97%) |
Jan 09, 2023 | 169.69 | 169.69 | 164.02 | 164.18 | 180,161 | -4.92(-2.91%) |
Jan 06, 2023 | 165.12 | 169.44 | 164.90 | 169.10 | 254,828 | +5.58(+3.41%) |
Jan 05, 2023 | 163.87 | 165.27 | 163.36 | 163.52 | 191,217 | -0.71(-0.43%) |
Jan 04, 2023 | 163.91 | 166.61 | 163.45 | 164.22 | 166,821 | +0.02(+0.01%) |
Jan 03, 2023 | 165.78 | 166.89 | 162.74 | 164.20 | 206,094 | -1.94(-1.17%) |
Dec 30, 2022 | 165.24 | 167.15 | 164.00 | 166.14 | 95,275 | +0.60(+0.36%) |
Dec 29, 2022 | 163.98 | 165.90 | 163.67 | 165.55 | 95,332 | +2.13(+1.30%) |
Dec 28, 2022 | 165.06 | 165.41 | 163.42 | 163.42 | 92,325 | -1.90(-1.15%) |
Dec 27, 2022 | 164.61 | 166.45 | 164.47 | 165.32 | 100,708 | +1.16(+0.70%) |
Dec 23, 2022 | 162.94 | 164.76 | 162.60 | 164.16 | 124,537 | +1.79(+1.10%) |
Dec 22, 2022 | 166.08 | 166.49 | 161.15 | 162.37 | 175,653 | -4.36(-2.61%) |
Dec 21, 2022 | 165.52 | 167.44 | 165.52 | 166.73 | 221,132 | +1.73(+1.05%) |
Dec 20, 2022 | 165.03 | 167.43 | 164.71 | 165.00 | 184,675 | +0.33(+0.20%) |
Dec 19, 2022 | 165.12 | 166.29 | 163.31 | 164.67 | 196,892 | +0.16(+0.10%) |
Dec 16, 2022 | 163.64 | 164.68 | 162.47 | 164.51 | 672,285 | -0.32(-0.19%) |
Dec 15, 2022 | 167.66 | 167.66 | 164.49 | 164.83 | 121,591 | -3.93(-2.33%) |
Dec 14, 2022 | 169.36 | 170.22 | 167.13 | 168.76 | 156,053 | -0.36(-0.21%) |
Dec 13, 2022 | 171.07 | 171.32 | 168.66 | 169.12 | 216,094 | +0.27(+0.16%) |
Dec 12, 2022 | 167.55 | 170.09 | 167.55 | 168.85 | 177,493 | -0.04(-0.02%) |
Dec 09, 2022 | 171.13 | 172.59 | 168.81 | 168.89 | 91,600 | -2.03(-1.19%) |
Dec 08, 2022 | 172.59 | 173.94 | 170.05 | 170.92 | 167,338 | -0.70(-0.41%) |
Dec 07, 2022 | 173.69 | 175.32 | 171.60 | 171.62 | 182,506 | -2.23(-1.28%) |
Dec 06, 2022 | 176.83 | 177.91 | 171.37 | 173.84 | 260,330 | -2.10(-1.19%) |
Dec 05, 2022 | 177.62 | 177.62 | 175.66 | 175.94 | 113,760 | -3.49(-1.95%) |
Dec 02, 2022 | 176.26 | 181.62 | 176.22 | 179.44 | 262,659 | +1.85(+1.04%) |
Dec 01, 2022 | 177.02 | 178.60 | 175.48 | 177.59 | 361,279 | +1.83(+1.04%) |
Nov 30, 2022 | 174.81 | 175.75 | 173.50 | 175.75 | 255,756 | +1.19(+0.68%) |
Nov 29, 2022 | 176.13 | 177.43 | 174.54 | 174.56 | 181,860 | -2.23(-1.26%) |
Nov 28, 2022 | 176.65 | 178.50 | 176.46 | 176.79 | 162,700 | -1.63(-0.91%) |
Nov 25, 2022 | 177.97 | 179.37 | 177.47 | 178.42 | 31,604 | +1.27(+0.72%) |
Nov 23, 2022 | 177.10 | 178.28 | 176.72 | 177.15 | 76,234 | +0.23(+0.13%) |
Nov 22, 2022 | 175.02 | 177.80 | 175.02 | 176.92 | 121,010 | +2.60(+1.49%) |
Nov 21, 2022 | 174.29 | 176.05 | 173.53 | 174.32 | 153,998 | -0.01(-0.01%) |
Nov 18, 2022 | 175.12 | 176.31 | 174.06 | 174.33 | 133,332 | +0.40(+0.23%) |
Nov 17, 2022 | 171.92 | 174.18 | 170.56 | 173.93 | 145,838 | +0.59(+0.34%) |
Nov 16, 2022 | 174.22 | 174.60 | 172.74 | 173.35 | 99,208 | -0.72(-0.42%) |
Nov 15, 2022 | 169.70 | 174.73 | 168.73 | 174.07 | 316,235 | +5.48(+3.25%) |
Nov 14, 2022 | 166.65 | 171.17 | 165.80 | 168.60 | 234,093 | +2.47(+1.49%) |
Nov 11, 2022 | 171.02 | 171.25 | 165.85 | 166.12 | 361,447 | -6.20(-3.60%) |
Nov 10, 2022 | 178.69 | 178.69 | 171.97 | 172.32 | 276,372 | -1.75(-1.00%) |
Nov 09, 2022 | 173.81 | 175.40 | 172.73 | 174.07 | 124,058 | -0.40(-0.23%) |
Nov 08, 2022 | 173.84 | 177.09 | 172.31 | 174.47 | 148,466 | +1.62(+0.94%) |
Nov 07, 2022 | 170.80 | 172.89 | 169.24 | 172.85 | 248,579 | +2.11(+1.23%) |
Nov 04, 2022 | 166.78 | 171.99 | 166.37 | 170.74 | 296,404 | +4.47(+2.69%) |
Nov 03, 2022 | 160.36 | 167.95 | 157.53 | 166.27 | 319,330 | +2.33(+1.42%) |
Nov 02, 2022 | 165.66 | 168.91 | 163.18 | 163.94 | 189,098 | -2.81(-1.69%) |