Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 144.97 | 147.32 | 143.59 | 147.11 | 352,291 | +2.22(+1.53%) |
Jan 30, 2023 | 145.40 | 147.15 | 144.80 | 144.89 | 303,268 | -0.75(-0.51%) |
Jan 27, 2023 | 147.38 | 147.38 | 144.81 | 145.64 | 241,671 | -1.62(-1.10%) |
Jan 26, 2023 | 144.62 | 147.75 | 144.45 | 147.26 | 458,864 | +2.96(+2.05%) |
Jan 25, 2023 | 140.60 | 144.71 | 140.60 | 144.30 | 374,388 | +3.79(+2.70%) |
Jan 24, 2023 | 138.35 | 141.49 | 137.06 | 140.51 | 245,230 | +1.56(+1.12%) |
Jan 23, 2023 | 138.69 | 140.02 | 138.33 | 138.95 | 264,650 | +0.26(+0.19%) |
Jan 20, 2023 | 137.09 | 138.70 | 135.69 | 138.69 | 266,476 | +2.39(+1.76%) |
Jan 19, 2023 | 136.08 | 137.86 | 134.32 | 136.30 | 312,344 | -0.59(-0.43%) |
Jan 18, 2023 | 139.67 | 140.04 | 136.88 | 136.89 | 249,828 | -2.98(-2.13%) |
Jan 17, 2023 | 141.48 | 142.50 | 139.40 | 139.86 | 412,172 | -1.62(-1.14%) |
Jan 13, 2023 | 139.51 | 141.92 | 138.01 | 141.48 | 263,052 | +2.06(+1.47%) |
Jan 12, 2023 | 140.36 | 140.73 | 138.88 | 139.43 | 405,506 | -0.07(-0.05%) |
Jan 11, 2023 | 141.91 | 142.51 | 138.49 | 139.50 | 484,669 | -2.48(-1.75%) |
Jan 10, 2023 | 140.59 | 142.19 | 139.90 | 141.98 | 342,808 | +2.41(+1.73%) |
Jan 09, 2023 | 141.25 | 142.77 | 139.38 | 139.56 | 312,417 | -1.53(-1.09%) |
Jan 06, 2023 | 141.65 | 143.34 | 141.02 | 141.09 | 401,496 | +0.35(+0.25%) |
Jan 05, 2023 | 139.53 | 141.40 | 139.18 | 140.75 | 476,634 | +3.07(+2.23%) |
Jan 04, 2023 | 136.94 | 138.75 | 136.43 | 137.67 | 553,710 | +0.68(+0.50%) |
Jan 03, 2023 | 137.73 | 138.58 | 136.34 | 136.99 | 423,624 | -0.74(-0.54%) |
Dec 30, 2022 | 137.78 | 138.45 | 136.59 | 137.73 | 197,631 | -0.47(-0.34%) |
Dec 29, 2022 | 136.79 | 138.82 | 136.36 | 138.21 | 200,971 | +1.93(+1.42%) |
Dec 28, 2022 | 138.68 | 138.74 | 136.26 | 136.28 | 222,748 | -1.95(-1.41%) |
Dec 27, 2022 | 138.32 | 138.74 | 137.31 | 138.22 | 173,693 | -0.07(-0.05%) |
Dec 23, 2022 | 138.50 | 139.06 | 137.12 | 138.29 | 174,028 | +0.19(+0.14%) |
Dec 22, 2022 | 138.97 | 139.28 | 135.86 | 138.10 | 346,784 | -0.54(-0.39%) |
Dec 21, 2022 | 136.68 | 139.58 | 136.37 | 138.64 | 486,702 | +3.36(+2.49%) |
Dec 20, 2022 | 134.26 | 135.83 | 132.49 | 135.28 | 833,588 | +2.17(+1.63%) |
Dec 19, 2022 | 133.10 | 134.99 | 131.37 | 133.11 | 473,832 | +0.08(+0.06%) |
Dec 16, 2022 | 131.32 | 133.45 | 130.87 | 133.03 | 869,755 | +0.62(+0.47%) |
Dec 15, 2022 | 132.95 | 133.93 | 131.64 | 132.41 | 501,745 | -1.71(-1.27%) |
Dec 14, 2022 | 134.80 | 136.22 | 133.19 | 134.12 | 446,071 | -0.69(-0.51%) |
Dec 13, 2022 | 137.72 | 137.72 | 134.04 | 134.80 | 381,559 | -1.78(-1.31%) |
Dec 12, 2022 | 136.63 | 136.76 | 135.61 | 136.59 | 401,752 | +0.48(+0.36%) |
Dec 09, 2022 | 138.25 | 139.26 | 136.04 | 136.10 | 383,518 | -2.94(-2.11%) |
Dec 08, 2022 | 142.49 | 142.74 | 137.84 | 139.04 | 291,318 | -1.72(-1.22%) |
Dec 07, 2022 | 141.33 | 142.65 | 139.99 | 140.75 | 529,439 | -0.82(-0.58%) |
Dec 06, 2022 | 136.43 | 141.68 | 136.11 | 141.58 | 819,364 | +6.62(+4.91%) |
Dec 05, 2022 | 139.61 | 139.70 | 134.35 | 134.96 | 540,099 | -5.07(-3.62%) |
Dec 02, 2022 | 140.73 | 142.60 | 139.84 | 140.03 | 302,744 | -1.04(-0.74%) |
Dec 01, 2022 | 140.53 | 141.97 | 139.68 | 141.06 | 349,861 | +1.09(+0.78%) |
Nov 30, 2022 | 137.02 | 139.99 | 135.89 | 139.97 | 501,092 | +2.72(+1.98%) |
Nov 29, 2022 | 135.93 | 138.07 | 135.93 | 137.25 | 474,626 | +1.20(+0.88%) |
Nov 28, 2022 | 137.44 | 138.14 | 136.03 | 136.04 | 428,154 | -2.43(-1.76%) |
Nov 25, 2022 | 137.35 | 138.65 | 136.98 | 138.48 | 95,996 | +1.77(+1.30%) |
Nov 23, 2022 | 136.92 | 138.22 | 136.56 | 136.70 | 187,346 | -0.58(-0.42%) |
Nov 22, 2022 | 135.40 | 137.64 | 135.22 | 137.28 | 263,265 | +3.37(+2.52%) |
Nov 21, 2022 | 134.59 | 135.63 | 133.20 | 133.91 | 356,369 | -0.66(-0.49%) |
Nov 18, 2022 | 132.58 | 134.87 | 132.10 | 134.57 | 398,199 | +3.17(+2.41%) |
Nov 17, 2022 | 130.15 | 132.44 | 130.15 | 131.40 | 351,698 | -0.25(-0.19%) |
Nov 16, 2022 | 132.21 | 133.21 | 131.01 | 131.65 | 483,033 | -0.87(-0.66%) |
Nov 15, 2022 | 129.64 | 133.01 | 129.64 | 132.53 | 477,296 | +3.37(+2.61%) |
Nov 14, 2022 | 127.57 | 131.73 | 127.21 | 129.15 | 948,502 | +1.49(+1.17%) |
Nov 11, 2022 | 135.29 | 135.61 | 127.21 | 127.66 | 708,441 | -6.65(-4.95%) |
Nov 10, 2022 | 139.63 | 139.69 | 133.28 | 134.31 | 634,741 | -2.52(-1.84%) |
Nov 09, 2022 | 137.21 | 139.63 | 136.31 | 136.82 | 416,163 | -1.04(-0.76%) |
Nov 08, 2022 | 137.48 | 138.49 | 136.95 | 137.86 | 650,489 | +0.30(+0.22%) |
Nov 07, 2022 | 138.54 | 139.47 | 136.53 | 137.56 | 562,482 | -0.20(-0.15%) |
Nov 04, 2022 | 138.44 | 140.95 | 135.34 | 137.77 | 714,225 | +3.80(+2.84%) |
Nov 03, 2022 | 136.87 | 136.87 | 133.30 | 133.96 | 1,119,837 | -4.24(-3.07%) |
Nov 02, 2022 | 139.86 | 141.25 | 137.05 | 138.20 | 814,569 | -1.92(-1.37%) |