Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 164.43 | 166.21 | 163.16 | 165.63 | 15,210,815 | -0.17(-0.10%) |
Jan 30, 2023 | 169.42 | 169.75 | 165.30 | 165.81 | 12,046,537 | -5.00(-2.93%) |
Jan 27, 2023 | 175.35 | 175.35 | 169.34 | 170.80 | 20,649,900 | -7.94(-4.44%) |
Jan 26, 2023 | 176.07 | 178.76 | 174.64 | 178.74 | 15,016,970 | +8.29(+4.86%) |
Jan 25, 2023 | 170.65 | 171.35 | 167.85 | 170.45 | 7,037,311 | -1.67(-0.97%) |
Jan 24, 2023 | 172.36 | 173.23 | 170.09 | 172.12 | 6,290,227 | +0.16(+0.09%) |
Jan 23, 2023 | 172.48 | 173.75 | 171.35 | 171.95 | 8,801,468 | -0.23(-0.13%) |
Jan 20, 2023 | 170.19 | 172.62 | 168.97 | 172.18 | 11,008,566 | +1.81(+1.06%) |
Jan 19, 2023 | 168.10 | 171.28 | 167.67 | 170.37 | 6,204,157 | +1.69(+1.00%) |
Jan 18, 2023 | 172.11 | 173.59 | 168.41 | 168.69 | 9,348,907 | -3.10(-1.81%) |
Jan 17, 2023 | 169.84 | 172.58 | 169.59 | 171.79 | 11,237,078 | +2.79(+1.65%) |
Jan 13, 2023 | 168.56 | 169.41 | 167.21 | 169.00 | 6,082,175 | +0.46(+0.27%) |
Jan 12, 2023 | 167.51 | 169.77 | 167.42 | 168.55 | 7,239,900 | +1.79(+1.07%) |
Jan 11, 2023 | 169.32 | 169.56 | 165.90 | 166.76 | 7,311,764 | -0.80(-0.48%) |
Jan 10, 2023 | 167.90 | 168.19 | 165.35 | 167.56 | 8,715,912 | +0.82(+0.49%) |
Jan 09, 2023 | 169.67 | 169.74 | 165.98 | 166.74 | 8,808,030 | -1.31(-0.78%) |
Jan 06, 2023 | 168.49 | 170.75 | 167.23 | 168.05 | 7,555,364 | +1.26(+0.75%) |
Jan 05, 2023 | 163.24 | 167.70 | 162.99 | 166.79 | 6,395,559 | +2.95(+1.80%) |
Jan 04, 2023 | 162.71 | 165.89 | 162.62 | 163.84 | 8,068,502 | -1.76(-1.06%) |
Jan 03, 2023 | 169.46 | 170.37 | 163.25 | 165.60 | 7,941,668 | -5.24(-3.06%) |
Dec 30, 2022 | 169.45 | 171.28 | 169.14 | 170.84 | 5,258,666 | +1.11(+0.66%) |
Dec 29, 2022 | 168.14 | 170.56 | 168.14 | 169.73 | 4,350,830 | +1.28(+0.76%) |
Dec 28, 2022 | 170.24 | 170.66 | 167.45 | 168.45 | 4,710,654 | -2.52(-1.48%) |
Dec 27, 2022 | 169.76 | 171.54 | 168.85 | 170.97 | 5,434,136 | +2.12(+1.26%) |
Dec 23, 2022 | 165.71 | 169.02 | 165.32 | 168.85 | 6,386,946 | +5.06(+3.09%) |
Dec 22, 2022 | 166.72 | 166.77 | 160.22 | 163.79 | 6,046,464 | -2.49(-1.50%) |
Dec 21, 2022 | 166.75 | 167.48 | 164.81 | 166.28 | 5,752,751 | +1.93(+1.18%) |
Dec 20, 2022 | 161.63 | 164.94 | 161.43 | 164.35 | 6,510,714 | +2.66(+1.64%) |
Dec 19, 2022 | 161.91 | 162.59 | 160.14 | 161.69 | 7,491,099 | +1.10(+0.69%) |
Dec 16, 2022 | 160.41 | 161.95 | 159.05 | 160.59 | 25,805,096 | -2.21(-1.36%) |
Dec 15, 2022 | 162.38 | 163.11 | 159.96 | 162.80 | 7,647,742 | -1.23(-0.75%) |
Dec 14, 2022 | 166.08 | 166.49 | 163.01 | 164.03 | 7,400,005 | -1.14(-0.69%) |
Dec 13, 2022 | 165.21 | 166.05 | 164.17 | 165.17 | 8,234,644 | +3.60(+2.23%) |
Dec 12, 2022 | 160.79 | 162.30 | 159.63 | 161.57 | 9,838,466 | +1.66(+1.04%) |
Dec 09, 2022 | 164.00 | 164.84 | 159.84 | 159.90 | 11,298,863 | -5.27(-3.19%) |
Dec 08, 2022 | 167.76 | 167.90 | 163.74 | 165.18 | 8,483,102 | +0.97(+0.59%) |
Dec 07, 2022 | 162.82 | 166.17 | 162.62 | 164.21 | 7,285,577 | +0.48(+0.30%) |
Dec 06, 2022 | 167.05 | 169.48 | 162.87 | 163.72 | 9,204,824 | -4.33(-2.58%) |
Dec 05, 2022 | 173.87 | 174.13 | 166.21 | 168.05 | 8,574,318 | -4.26(-2.47%) |
Dec 02, 2022 | 172.78 | 174.78 | 171.25 | 172.31 | 7,199,281 | -1.39(-0.80%) |
Dec 01, 2022 | 175.38 | 175.66 | 172.70 | 173.70 | 5,479,759 | -0.78(-0.45%) |
Nov 30, 2022 | 174.04 | 174.50 | 170.96 | 174.48 | 11,488,586 | +2.17(+1.26%) |
Nov 29, 2022 | 171.57 | 173.09 | 170.99 | 172.31 | 7,338,383 | +2.54(+1.50%) |
Nov 28, 2022 | 171.59 | 172.72 | 169.38 | 169.76 | 9,839,747 | -5.08(-2.91%) |
Nov 25, 2022 | 175.98 | 176.37 | 174.48 | 174.85 | 2,937,993 | -0.51(-0.29%) |
Nov 23, 2022 | 174.38 | 176.23 | 173.78 | 175.36 | 6,126,502 | -1.57(-0.89%) |
Nov 22, 2022 | 174.90 | 177.57 | 174.26 | 176.93 | 9,476,269 | +4.43(+2.57%) |
Nov 21, 2022 | 171.07 | 172.94 | 167.35 | 172.51 | 8,858,052 | -1.66(-0.96%) |
Nov 18, 2022 | 172.24 | 174.57 | 170.99 | 174.17 | 8,049,533 | -1.05(-0.60%) |
Nov 17, 2022 | 172.76 | 175.35 | 171.58 | 175.22 | 6,882,409 | +0.49(+0.28%) |
Nov 16, 2022 | 176.19 | 177.39 | 173.48 | 174.72 | 8,400,786 | -2.89(-1.63%) |
Nov 15, 2022 | 176.74 | 177.98 | 174.99 | 177.61 | 8,199,150 | +1.42(+0.80%) |
Nov 14, 2022 | 175.97 | 179.15 | 175.85 | 176.20 | 10,290,162 | +0.09(+0.05%) |
Nov 11, 2022 | 173.84 | 176.72 | 173.69 | 176.11 | 8,924,092 | +4.87(+2.85%) |
Nov 10, 2022 | 172.12 | 172.21 | 168.16 | 171.24 | 7,390,510 | +3.18(+1.89%) |
Nov 09, 2022 | 173.42 | 173.61 | 167.38 | 168.06 | 8,489,619 | -7.00(-4.00%) |
Nov 08, 2022 | 175.03 | 175.91 | 173.66 | 175.05 | 6,677,104 | -0.25(-0.15%) |
Nov 07, 2022 | 172.37 | 176.04 | 172.00 | 175.31 | 8,029,392 | +2.07(+1.19%) |
Nov 04, 2022 | 174.58 | 175.11 | 170.58 | 173.24 | 7,932,104 | +2.16(+1.26%) |
Nov 03, 2022 | 168.09 | 172.08 | 167.56 | 171.08 | 6,995,459 | +2.48(+1.47%) |
Nov 02, 2022 | 170.89 | 168.38 | 168.59 | 8,594,098 | -3.51(-2.04%) |