Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 151.55 | 153.15 | 151.24 | 153.12 | 1,126,983 | +2.09(+1.38%) |
Jan 30, 2023 | 151.36 | 152.49 | 150.94 | 151.04 | 1,949,860 | -1.15(-0.75%) |
Jan 27, 2023 | 151.88 | 153.03 | 151.45 | 152.18 | 1,552,395 | -0.16(-0.10%) |
Jan 26, 2023 | 151.94 | 152.38 | 151.20 | 152.34 | 1,152,407 | +0.61(+0.40%) |
Jan 25, 2023 | 150.45 | 151.78 | 149.57 | 151.73 | 1,225,016 | -0.08(-0.05%) |
Jan 24, 2023 | 151.22 | 152.09 | 150.71 | 151.81 | 1,143,759 | +0.19(+0.12%) |
Jan 23, 2023 | 150.59 | 152.38 | 150.19 | 151.62 | 2,321,488 | +1.22(+0.81%) |
Jan 20, 2023 | 148.84 | 150.41 | 148.13 | 150.41 | 2,280,176 | +2.02(+1.36%) |
Jan 19, 2023 | 149.17 | 149.50 | 148.34 | 148.39 | 1,551,523 | -1.54(-1.03%) |
Jan 18, 2023 | 152.87 | 153.04 | 149.86 | 149.93 | 1,293,198 | -2.67(-1.75%) |
Jan 17, 2023 | 153.26 | 153.87 | 152.43 | 152.60 | 2,389,663 | -0.92(-0.60%) |
Jan 13, 2023 | 152.09 | 153.71 | 152.05 | 153.52 | 1,441,735 | +0.34(+0.22%) |
Jan 12, 2023 | 153.31 | 153.74 | 152.01 | 153.17 | 1,459,306 | +0.15(+0.10%) |
Jan 11, 2023 | 152.22 | 153.09 | 151.81 | 153.03 | 1,233,087 | +1.42(+0.94%) |
Jan 10, 2023 | 150.75 | 151.66 | 150.29 | 151.61 | 1,368,060 | +0.68(+0.45%) |
Jan 09, 2023 | 151.86 | 153.06 | 150.84 | 150.93 | 3,401,394 | -0.45(-0.30%) |
Jan 06, 2023 | 149.06 | 151.75 | 148.60 | 151.38 | 1,691,846 | +3.66(+2.48%) |
Jan 05, 2023 | 149.01 | 149.06 | 147.53 | 147.72 | 1,495,090 | -1.97(-1.32%) |
Jan 04, 2023 | 149.46 | 150.36 | 148.62 | 149.69 | 1,766,149 | +0.95(+0.64%) |
Jan 03, 2023 | 149.55 | 150.02 | 147.50 | 148.74 | 2,416,515 | -0.07(-0.05%) |
Dec 30, 2022 | 148.65 | 148.87 | 147.50 | 148.80 | 1,893,237 | -0.71(-0.47%) |
Dec 29, 2022 | 148.51 | 149.91 | 148.36 | 149.51 | 1,610,809 | +1.85(+1.25%) |
Dec 28, 2022 | 149.37 | 149.94 | 147.59 | 147.66 | 1,601,507 | -1.54(-1.03%) |
Dec 27, 2022 | 149.14 | 149.69 | 148.36 | 149.19 | 2,110,447 | +0.22(+0.14%) |
Dec 23, 2022 | 148.16 | 149.05 | 147.41 | 148.98 | 2,117,342 | +0.78(+0.53%) |
Dec 22, 2022 | 148.53 | 148.65 | 146.15 | 148.20 | 2,618,167 | -1.33(-0.89%) |
Dec 21, 2022 | 148.61 | 149.85 | 148.44 | 149.53 | 1,718,168 | +2.07(+1.40%) |
Dec 20, 2022 | 147.16 | 148.10 | 146.73 | 147.46 | 2,816,585 | +0.16(+0.11%) |
Dec 19, 2022 | 148.15 | 148.59 | 146.56 | 147.31 | 2,802,357 | -0.84(-0.57%) |
Dec 16, 2022 | 148.47 | 148.77 | 147.10 | 148.14 | 1,796,074 | -1.52(-1.02%) |
Dec 15, 2022 | 151.34 | 151.66 | 148.96 | 149.66 | 1,905,230 | -3.48(-2.27%) |
Dec 14, 2022 | 153.79 | 155.20 | 152.08 | 153.14 | 1,964,340 | -0.76(-0.49%) |
Dec 13, 2022 | 156.70 | 156.81 | 152.87 | 153.90 | 2,268,426 | +0.68(+0.45%) |
Dec 12, 2022 | 151.06 | 153.23 | 151.06 | 153.22 | 1,996,296 | +2.32(+1.54%) |
Dec 09, 2022 | 151.56 | 152.21 | 150.84 | 150.90 | 1,831,114 | -1.07(-0.71%) |
Dec 08, 2022 | 151.29 | 152.18 | 150.93 | 151.97 | 1,661,801 | +1.24(+0.82%) |
Dec 07, 2022 | 150.49 | 151.64 | 150.30 | 150.74 | 1,775,311 | +0.04(+0.03%) |
Dec 06, 2022 | 152.08 | 152.33 | 149.79 | 150.70 | 1,902,736 | -1.42(-0.93%) |
Dec 05, 2022 | 153.42 | 153.42 | 151.62 | 152.12 | 2,422,330 | -2.51(-1.63%) |
Dec 02, 2022 | 152.75 | 154.98 | 152.55 | 154.63 | 1,486,092 | +0.00(+0.00%) |
Dec 01, 2022 | 155.11 | 155.40 | 153.60 | 154.63 | 2,409,422 | +0.06(+0.04%) |
Nov 30, 2022 | 150.70 | 154.67 | 149.94 | 154.57 | 1,518,761 | +3.79(+2.51%) |
Nov 29, 2022 | 150.85 | 151.30 | 150.03 | 150.78 | 1,310,389 | -0.33(-0.22%) |
Nov 28, 2022 | 152.08 | 152.80 | 150.75 | 151.12 | 2,362,084 | -2.02(-1.32%) |
Nov 25, 2022 | 152.85 | 153.35 | 152.75 | 153.13 | 981,741 | +0.40(+0.26%) |
Nov 23, 2022 | 151.92 | 153.00 | 151.92 | 152.73 | 1,180,443 | +0.79(+0.52%) |
Nov 22, 2022 | 150.82 | 152.02 | 150.72 | 151.94 | 1,699,320 | +1.82(+1.21%) |
Nov 21, 2022 | 149.66 | 150.48 | 149.66 | 150.12 | 2,375,094 | +0.17(+0.11%) |
Nov 18, 2022 | 149.90 | 150.27 | 148.94 | 149.96 | 1,533,282 | +1.27(+0.85%) |
Nov 17, 2022 | 147.64 | 148.69 | 147.24 | 148.69 | 1,846,406 | -0.25(-0.17%) |
Nov 16, 2022 | 148.80 | 149.54 | 148.73 | 148.94 | 1,593,685 | -0.23(-0.16%) |
Nov 15, 2022 | 149.99 | 150.53 | 147.89 | 149.18 | 2,062,022 | +0.89(+0.60%) |
Nov 14, 2022 | 148.88 | 150.20 | 148.23 | 148.29 | 2,461,520 | -1.05(-0.70%) |
Nov 11, 2022 | 149.44 | 149.75 | 148.18 | 149.34 | 1,654,510 | -0.03(-0.02%) |
Nov 10, 2022 | 147.35 | 149.59 | 146.72 | 149.37 | 1,990,260 | +6.39(+4.47%) |
Nov 09, 2022 | 144.25 | 145.18 | 142.82 | 142.98 | 1,261,474 | -2.18(-1.50%) |
Nov 08, 2022 | 144.71 | 146.20 | 143.70 | 145.16 | 1,302,647 | +0.89(+0.61%) |
Nov 07, 2022 | 143.34 | 144.50 | 142.57 | 144.28 | 2,595,623 | +1.62(+1.13%) |
Nov 04, 2022 | 142.49 | 143.55 | 140.63 | 142.66 | 1,687,085 | +2.11(+1.50%) |
Nov 03, 2022 | 140.17 | 141.44 | 139.48 | 140.54 | 2,033,933 | -1.05(-0.74%) |
Nov 02, 2022 | 144.08 | 141.57 | 141.60 | 1,776,386 | -2.89(-2.00%) |