Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 180.20 | 184.87 | 180.09 | 184.87 | 419,282 | +5.03(+2.80%) |
Jan 30, 2023 | 178.48 | 182.24 | 177.85 | 179.84 | 163,046 | -1.46(-0.81%) |
Jan 27, 2023 | 179.92 | 182.47 | 178.81 | 181.30 | 190,105 | -0.64(-0.35%) |
Jan 26, 2023 | 178.79 | 182.08 | 177.29 | 181.94 | 203,026 | +4.27(+2.40%) |
Jan 25, 2023 | 174.70 | 177.73 | 173.21 | 177.67 | 176,728 | +0.86(+0.49%) |
Jan 24, 2023 | 179.12 | 180.43 | 176.24 | 176.81 | 233,011 | -3.26(-1.81%) |
Jan 23, 2023 | 176.59 | 181.06 | 176.02 | 180.07 | 244,025 | +3.40(+1.92%) |
Jan 20, 2023 | 175.43 | 177.03 | 173.74 | 176.67 | 213,610 | +1.67(+0.95%) |
Jan 19, 2023 | 173.63 | 175.88 | 173.04 | 175.00 | 179,523 | -0.80(-0.46%) |
Jan 18, 2023 | 177.39 | 178.43 | 175.00 | 175.80 | 253,071 | -0.59(-0.33%) |
Jan 17, 2023 | 176.23 | 179.34 | 175.84 | 176.39 | 220,883 | -0.77(-0.43%) |
Jan 13, 2023 | 172.09 | 177.73 | 171.90 | 177.16 | 149,589 | +2.67(+1.53%) |
Jan 12, 2023 | 174.08 | 175.84 | 172.14 | 174.49 | 192,953 | +1.06(+0.61%) |
Jan 11, 2023 | 170.36 | 173.43 | 170.36 | 173.43 | 166,948 | +4.56(+2.70%) |
Jan 10, 2023 | 167.15 | 169.82 | 166.73 | 168.87 | 118,080 | +0.44(+0.26%) |
Jan 09, 2023 | 168.72 | 171.20 | 167.61 | 168.43 | 106,663 | +0.11(+0.07%) |
Jan 06, 2023 | 163.82 | 168.91 | 162.30 | 168.32 | 190,283 | +5.77(+3.55%) |
Jan 05, 2023 | 163.28 | 163.28 | 160.07 | 162.55 | 169,580 | -2.66(-1.61%) |
Jan 04, 2023 | 164.84 | 166.69 | 163.05 | 165.21 | 152,445 | +2.71(+1.67%) |
Jan 03, 2023 | 162.06 | 165.27 | 160.72 | 162.50 | 200,675 | +3.13(+1.96%) |
Dec 30, 2022 | 159.17 | 160.28 | 157.48 | 159.37 | 130,621 | -1.80(-1.12%) |
Dec 29, 2022 | 155.36 | 161.50 | 155.29 | 161.17 | 156,646 | +6.48(+4.19%) |
Dec 28, 2022 | 157.39 | 158.85 | 154.25 | 154.69 | 142,946 | -3.24(-2.05%) |
Dec 27, 2022 | 158.11 | 159.09 | 156.64 | 157.93 | 92,880 | -0.59(-0.37%) |
Dec 23, 2022 | 156.76 | 159.00 | 155.58 | 158.52 | 135,927 | +1.68(+1.07%) |
Dec 22, 2022 | 157.47 | 157.79 | 154.15 | 156.84 | 172,717 | -1.85(-1.17%) |
Dec 21, 2022 | 157.72 | 160.80 | 157.22 | 158.69 | 208,493 | +2.52(+1.61%) |
Dec 20, 2022 | 154.29 | 158.25 | 153.68 | 156.17 | 227,581 | +1.10(+0.71%) |
Dec 19, 2022 | 158.14 | 159.23 | 153.86 | 155.07 | 208,813 | -3.32(-2.10%) |
Dec 16, 2022 | 159.05 | 159.47 | 157.06 | 158.39 | 702,625 | -3.79(-2.34%) |
Dec 15, 2022 | 163.67 | 164.36 | 161.74 | 162.18 | 229,362 | -4.95(-2.96%) |
Dec 14, 2022 | 169.01 | 170.94 | 165.95 | 167.13 | 244,923 | -3.44(-2.02%) |
Dec 13, 2022 | 169.48 | 170.92 | 166.97 | 170.57 | 333,678 | +7.64(+4.69%) |
Dec 12, 2022 | 161.89 | 163.39 | 159.92 | 162.93 | 270,341 | +1.92(+1.19%) |
Dec 09, 2022 | 161.35 | 163.41 | 160.81 | 161.01 | 193,418 | -0.75(-0.46%) |
Dec 08, 2022 | 162.12 | 164.69 | 161.22 | 161.76 | 200,124 | +0.50(+0.31%) |
Dec 07, 2022 | 160.38 | 162.65 | 159.69 | 161.26 | 165,867 | -0.52(-0.32%) |
Dec 06, 2022 | 162.62 | 163.09 | 159.82 | 161.78 | 294,764 | -0.14(-0.09%) |
Dec 05, 2022 | 165.30 | 165.30 | 161.19 | 161.92 | 190,715 | -4.87(-2.92%) |
Dec 02, 2022 | 165.08 | 167.62 | 165.08 | 166.79 | 159,742 | -1.15(-0.68%) |
Dec 01, 2022 | 168.18 | 170.84 | 166.32 | 167.94 | 206,836 | -0.23(-0.14%) |
Nov 30, 2022 | 161.61 | 168.34 | 159.18 | 168.17 | 454,013 | +6.03(+3.72%) |
Nov 29, 2022 | 158.69 | 162.56 | 158.69 | 162.14 | 227,496 | +2.78(+1.74%) |
Nov 28, 2022 | 162.08 | 162.61 | 159.12 | 159.36 | 266,525 | -4.69(-2.86%) |
Nov 25, 2022 | 161.52 | 164.68 | 161.39 | 164.05 | 75,664 | +1.53(+0.94%) |
Nov 23, 2022 | 161.70 | 163.43 | 160.01 | 162.52 | 274,691 | +0.70(+0.43%) |
Nov 22, 2022 | 158.21 | 161.96 | 155.53 | 161.82 | 321,475 | +4.32(+2.74%) |
Nov 21, 2022 | 154.74 | 159.21 | 154.74 | 157.50 | 342,812 | +1.58(+1.01%) |
Nov 18, 2022 | 158.24 | 159.23 | 153.67 | 155.92 | 255,277 | +0.39(+0.25%) |
Nov 17, 2022 | 157.16 | 158.68 | 153.97 | 155.53 | 281,207 | -5.49(-3.41%) |
Nov 16, 2022 | 158.55 | 166.20 | 158.55 | 161.02 | 589,375 | +0.33(+0.21%) |
Nov 15, 2022 | 163.18 | 164.58 | 160.38 | 160.69 | 470,764 | +0.83(+0.52%) |
Nov 14, 2022 | 163.04 | 163.82 | 159.69 | 159.86 | 346,423 | -5.42(-3.28%) |
Nov 11, 2022 | 163.29 | 169.04 | 162.81 | 165.28 | 378,726 | +3.69(+2.28%) |
Nov 10, 2022 | 153.95 | 165.55 | 153.81 | 161.59 | 632,047 | +15.61(+10.69%) |
Nov 09, 2022 | 147.10 | 147.72 | 143.72 | 145.98 | 356,520 | -2.33(-1.57%) |
Nov 08, 2022 | 146.46 | 149.41 | 144.89 | 148.31 | 296,469 | +1.43(+0.97%) |
Nov 07, 2022 | 143.68 | 147.24 | 143.37 | 146.88 | 339,696 | +5.12(+3.61%) |
Nov 04, 2022 | 141.19 | 144.39 | 139.46 | 141.76 | 676,470 | +3.43(+2.48%) |
Nov 03, 2022 | 139.44 | 140.05 | 135.35 | 138.33 | 845,516 | -3.33(-2.35%) |
Nov 02, 2022 | 149.79 | 150.45 | 141.09 | 141.66 | 1,455,201 | -20.24(-12.50%) |