Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 170.47 | 172.15 | 168.21 | 170.55 | 578,722 | +0.01(+0.01%) |
Jan 30, 2023 | 169.90 | 172.58 | 169.73 | 170.54 | 719,397 | -0.91(-0.53%) |
Jan 27, 2023 | 168.15 | 172.00 | 168.15 | 171.45 | 450,869 | +1.46(+0.86%) |
Jan 26, 2023 | 172.75 | 172.75 | 169.25 | 169.99 | 613,570 | -0.18(-0.11%) |
Jan 25, 2023 | 165.30 | 170.58 | 163.21 | 170.17 | 863,375 | +2.08(+1.24%) |
Jan 24, 2023 | 169.01 | 171.36 | 166.85 | 168.09 | 975,046 | -0.61(-0.36%) |
Jan 23, 2023 | 163.65 | 169.06 | 162.02 | 168.70 | 883,636 | +6.26(+3.85%) |
Jan 20, 2023 | 159.19 | 162.53 | 158.50 | 162.44 | 730,826 | +4.17(+2.63%) |
Jan 19, 2023 | 158.85 | 161.46 | 157.31 | 158.27 | 738,631 | -2.00(-1.25%) |
Jan 18, 2023 | 165.19 | 166.97 | 159.34 | 160.27 | 1,225,169 | -3.36(-2.05%) |
Jan 17, 2023 | 163.16 | 165.45 | 160.68 | 163.63 | 854,085 | -0.61(-0.37%) |
Jan 13, 2023 | 160.68 | 164.66 | 160.68 | 164.24 | 551,931 | +1.67(+1.03%) |
Jan 12, 2023 | 166.71 | 166.71 | 161.31 | 162.57 | 840,395 | -2.74(-1.66%) |
Jan 11, 2023 | 162.34 | 165.31 | 160.04 | 165.31 | 876,726 | +4.11(+2.55%) |
Jan 10, 2023 | 157.97 | 161.69 | 157.13 | 161.20 | 1,422,746 | +0.12(+0.07%) |
Jan 09, 2023 | 161.56 | 163.84 | 161.04 | 161.08 | 1,141,731 | +1.47(+0.92%) |
Jan 06, 2023 | 161.76 | 161.96 | 157.00 | 159.61 | 735,462 | -1.51(-0.94%) |
Jan 05, 2023 | 164.51 | 164.96 | 160.41 | 161.12 | 1,014,852 | -5.31(-3.19%) |
Jan 04, 2023 | 164.30 | 166.43 | 162.28 | 166.43 | 1,261,187 | +6.81(+4.27%) |
Jan 03, 2023 | 163.63 | 164.01 | 158.75 | 159.62 | 816,819 | -1.76(-1.09%) |
Dec 30, 2022 | 160.43 | 161.65 | 158.25 | 161.38 | 912,233 | -1.80(-1.10%) |
Dec 29, 2022 | 162.34 | 164.76 | 161.72 | 163.18 | 749,694 | +2.27(+1.41%) |
Dec 28, 2022 | 157.92 | 161.09 | 157.15 | 160.91 | 798,967 | +2.06(+1.30%) |
Dec 27, 2022 | 160.08 | 160.08 | 157.37 | 158.85 | 991,274 | -1.97(-1.22%) |
Dec 23, 2022 | 162.98 | 163.91 | 160.55 | 160.82 | 894,526 | -3.09(-1.89%) |
Dec 22, 2022 | 165.66 | 166.99 | 162.00 | 163.91 | 1,236,761 | -3.61(-2.15%) |
Dec 21, 2022 | 163.92 | 168.19 | 163.57 | 167.52 | 1,067,898 | +3.10(+1.89%) |
Dec 20, 2022 | 165.26 | 166.50 | 162.02 | 164.42 | 1,381,892 | -2.86(-1.71%) |
Dec 19, 2022 | 168.57 | 168.57 | 165.36 | 167.28 | 1,030,832 | -0.98(-0.58%) |
Dec 16, 2022 | 167.75 | 169.61 | 166.30 | 168.26 | 1,239,565 | -1.63(-0.96%) |
Dec 15, 2022 | 172.65 | 173.95 | 169.22 | 169.89 | 1,312,568 | -6.38(-3.62%) |
Dec 14, 2022 | 176.71 | 181.26 | 175.39 | 176.27 | 1,243,920 | -0.69(-0.39%) |
Dec 13, 2022 | 180.87 | 181.85 | 172.16 | 176.96 | 1,906,549 | +5.36(+3.12%) |
Dec 12, 2022 | 173.21 | 175.57 | 171.36 | 171.60 | 1,343,696 | -0.57(-0.33%) |
Dec 09, 2022 | 171.54 | 175.83 | 171.54 | 172.17 | 1,218,944 | -0.86(-0.50%) |
Dec 08, 2022 | 165.85 | 173.58 | 163.20 | 173.03 | 2,314,672 | +7.72(+4.67%) |
Dec 07, 2022 | 168.20 | 169.31 | 162.45 | 165.31 | 1,826,464 | -3.22(-1.91%) |
Dec 06, 2022 | 165.41 | 168.60 | 161.78 | 168.53 | 2,154,757 | +1.29(+0.77%) |
Dec 05, 2022 | 173.26 | 173.50 | 166.51 | 167.24 | 1,591,649 | -7.66(-4.38%) |
Dec 02, 2022 | 181.44 | 182.00 | 173.77 | 174.90 | 2,551,466 | -16.52(-8.63%) |
Dec 01, 2022 | 191.04 | 194.00 | 189.31 | 191.42 | 1,436,634 | +1.06(+0.56%) |
Nov 30, 2022 | 182.79 | 190.36 | 181.12 | 190.36 | 1,318,701 | +7.92(+4.34%) |
Nov 29, 2022 | 187.09 | 187.84 | 181.08 | 182.44 | 815,158 | -4.23(-2.27%) |
Nov 28, 2022 | 184.72 | 188.13 | 184.65 | 186.67 | 819,253 | +1.01(+0.54%) |
Nov 25, 2022 | 187.17 | 187.51 | 184.81 | 185.66 | 256,463 | -2.40(-1.28%) |
Nov 23, 2022 | 186.44 | 188.29 | 185.15 | 188.06 | 457,883 | +2.52(+1.36%) |
Nov 22, 2022 | 182.40 | 185.80 | 180.61 | 185.54 | 506,076 | +3.86(+2.12%) |
Nov 21, 2022 | 182.59 | 183.85 | 181.08 | 181.68 | 755,590 | -2.40(-1.30%) |
Nov 18, 2022 | 187.50 | 187.50 | 181.59 | 184.08 | 714,111 | +0.31(+0.17%) |
Nov 17, 2022 | 185.54 | 185.98 | 181.90 | 183.77 | 782,503 | -5.49(-2.90%) |
Nov 16, 2022 | 190.65 | 191.36 | 187.68 | 189.26 | 639,385 | -2.40(-1.25%) |
Nov 15, 2022 | 192.66 | 193.53 | 190.03 | 191.66 | 640,001 | +3.36(+1.78%) |
Nov 14, 2022 | 189.95 | 190.31 | 186.28 | 188.30 | 755,691 | -2.72(-1.42%) |
Nov 11, 2022 | 187.94 | 192.37 | 186.11 | 191.02 | 1,006,918 | +3.23(+1.72%) |
Nov 10, 2022 | 179.47 | 187.95 | 179.17 | 187.79 | 1,387,623 | +17.19(+10.08%) |
Nov 09, 2022 | 172.39 | 173.69 | 169.67 | 170.60 | 927,199 | -3.08(-1.77%) |
Nov 08, 2022 | 173.36 | 176.83 | 171.27 | 173.68 | 1,002,162 | +2.17(+1.27%) |
Nov 07, 2022 | 167.50 | 171.54 | 166.04 | 171.51 | 1,142,912 | +4.70(+2.82%) |
Nov 04, 2022 | 168.22 | 168.75 | 161.16 | 166.81 | 1,823,987 | -0.34(-0.20%) |
Nov 03, 2022 | 156.82 | 176.48 | 154.30 | 167.15 | 3,768,300 | +8.70(+5.49%) |
Nov 02, 2022 | 163.32 | 164.69 | 158.21 | 158.45 | 1,369,967 | -5.30(-3.24%) |