Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 191.31 | 194.34 | 188.22 | 194.23 | 503,073 | +3.12(+1.63%) |
Jan 30, 2023 | 192.60 | 193.32 | 186.86 | 191.11 | 420,742 | -2.72(-1.40%) |
Jan 27, 2023 | 189.55 | 194.22 | 187.50 | 193.83 | 461,954 | +7.69(+4.13%) |
Jan 26, 2023 | 182.90 | 186.17 | 182.90 | 186.14 | 276,138 | +4.06(+2.23%) |
Jan 25, 2023 | 177.18 | 185.22 | 176.93 | 182.08 | 436,142 | +4.92(+2.78%) |
Jan 24, 2023 | 177.79 | 179.19 | 176.35 | 177.16 | 240,822 | -0.60(-0.34%) |
Jan 23, 2023 | 175.96 | 177.90 | 175.13 | 177.75 | 265,152 | +1.41(+0.80%) |
Jan 20, 2023 | 173.00 | 176.44 | 172.23 | 176.34 | 213,988 | +3.46(+2.00%) |
Jan 19, 2023 | 172.15 | 173.94 | 171.13 | 172.88 | 181,943 | -1.24(-0.71%) |
Jan 18, 2023 | 173.95 | 175.93 | 172.38 | 174.12 | 248,826 | +0.13(+0.08%) |
Jan 17, 2023 | 175.24 | 176.45 | 173.10 | 173.99 | 197,103 | -0.63(-0.36%) |
Jan 13, 2023 | 172.77 | 175.51 | 171.87 | 174.61 | 144,462 | +0.92(+0.53%) |
Jan 12, 2023 | 175.69 | 176.05 | 172.67 | 173.69 | 237,419 | -1.95(-1.11%) |
Jan 11, 2023 | 175.48 | 176.69 | 173.87 | 175.64 | 262,933 | +1.14(+0.65%) |
Jan 10, 2023 | 173.11 | 175.44 | 172.70 | 174.50 | 224,213 | +1.13(+0.65%) |
Jan 09, 2023 | 174.25 | 175.34 | 172.68 | 173.37 | 220,295 | -1.15(-0.66%) |
Jan 06, 2023 | 172.67 | 175.31 | 170.41 | 174.52 | 201,386 | +4.01(+2.35%) |
Jan 05, 2023 | 169.43 | 171.38 | 167.35 | 170.51 | 186,627 | +0.70(+0.41%) |
Jan 04, 2023 | 166.22 | 170.01 | 165.56 | 169.81 | 278,584 | +4.53(+2.74%) |
Jan 03, 2023 | 167.15 | 168.69 | 165.21 | 165.27 | 283,634 | -0.75(-0.45%) |
Dec 30, 2022 | 166.19 | 166.22 | 163.11 | 166.02 | 204,753 | -1.43(-0.86%) |
Dec 29, 2022 | 165.04 | 168.83 | 163.68 | 167.45 | 167,645 | +3.05(+1.85%) |
Dec 28, 2022 | 167.90 | 168.79 | 164.40 | 164.41 | 204,791 | -3.24(-1.93%) |
Dec 27, 2022 | 166.90 | 167.75 | 165.10 | 167.65 | 271,029 | +0.75(+0.45%) |
Dec 23, 2022 | 164.75 | 167.39 | 164.75 | 166.90 | 225,716 | +2.17(+1.32%) |
Dec 22, 2022 | 164.70 | 165.38 | 162.78 | 164.73 | 374,098 | -2.09(-1.25%) |
Dec 21, 2022 | 163.85 | 166.99 | 162.84 | 166.82 | 416,713 | +3.58(+2.19%) |
Dec 20, 2022 | 161.18 | 164.24 | 159.94 | 163.24 | 399,920 | +2.00(+1.24%) |
Dec 19, 2022 | 167.52 | 167.78 | 158.99 | 161.24 | 416,215 | -7.39(-4.38%) |
Dec 16, 2022 | 164.37 | 169.05 | 163.95 | 168.63 | 1,203,046 | +3.03(+1.83%) |
Dec 15, 2022 | 169.79 | 170.31 | 165.30 | 165.60 | 339,849 | -6.59(-3.83%) |
Dec 14, 2022 | 169.47 | 173.29 | 168.88 | 172.19 | 437,255 | +1.31(+0.77%) |
Dec 13, 2022 | 179.82 | 180.89 | 170.38 | 170.88 | 481,375 | -3.93(-2.25%) |
Dec 12, 2022 | 172.60 | 175.00 | 171.05 | 174.81 | 357,629 | +2.21(+1.28%) |
Dec 09, 2022 | 171.04 | 174.86 | 171.04 | 172.60 | 380,242 | +0.06(+0.03%) |
Dec 08, 2022 | 172.08 | 174.79 | 171.47 | 172.55 | 429,134 | +0.03(+0.02%) |
Dec 07, 2022 | 169.19 | 172.91 | 168.57 | 172.52 | 439,425 | +2.05(+1.20%) |
Dec 06, 2022 | 171.78 | 175.60 | 169.06 | 170.47 | 602,815 | -1.58(-0.92%) |
Dec 05, 2022 | 172.29 | 173.53 | 170.64 | 172.04 | 522,853 | -1.80(-1.04%) |
Dec 02, 2022 | 173.42 | 175.00 | 172.67 | 173.85 | 403,906 | -0.87(-0.50%) |
Dec 01, 2022 | 179.27 | 179.27 | 172.84 | 174.72 | 935,388 | -5.08(-2.83%) |
Nov 30, 2022 | 176.65 | 181.57 | 174.06 | 179.80 | 7,725,791 | +1.85(+1.04%) |
Nov 29, 2022 | 175.78 | 179.21 | 175.53 | 177.95 | 2,375,865 | +12.31(+7.43%) |
Nov 28, 2022 | 164.31 | 166.17 | 164.26 | 165.64 | 382,790 | -0.49(-0.30%) |
Nov 25, 2022 | 164.17 | 167.65 | 164.17 | 166.13 | 118,648 | +0.96(+0.58%) |
Nov 23, 2022 | 163.89 | 166.18 | 163.89 | 165.18 | 191,377 | +1.04(+0.64%) |
Nov 22, 2022 | 160.97 | 164.47 | 160.80 | 164.13 | 315,333 | +3.34(+2.08%) |
Nov 21, 2022 | 162.81 | 163.74 | 160.71 | 160.79 | 372,762 | -1.36(-0.84%) |
Nov 18, 2022 | 164.07 | 164.42 | 160.97 | 162.15 | 281,728 | +0.45(+0.28%) |
Nov 17, 2022 | 158.27 | 163.87 | 158.27 | 161.71 | 420,511 | +1.34(+0.83%) |
Nov 16, 2022 | 161.18 | 162.58 | 158.62 | 160.37 | 579,715 | -1.43(-0.89%) |
Nov 15, 2022 | 162.73 | 165.13 | 161.09 | 161.80 | 471,453 | +2.22(+1.39%) |
Nov 14, 2022 | 159.80 | 162.70 | 158.69 | 159.58 | 486,617 | +0.01(+0.01%) |
Nov 11, 2022 | 154.46 | 160.61 | 154.19 | 159.57 | 647,623 | +6.11(+3.98%) |
Nov 10, 2022 | 154.37 | 155.04 | 152.17 | 153.46 | 332,757 | +4.39(+2.94%) |
Nov 09, 2022 | 153.35 | 153.68 | 147.39 | 149.08 | 617,751 | -7.98(-5.08%) |
Nov 08, 2022 | 150.07 | 158.11 | 148.48 | 157.06 | 919,934 | +11.68(+8.03%) |
Nov 07, 2022 | 147.60 | 148.76 | 143.10 | 145.38 | 944,105 | -0.47(-0.32%) |
Nov 04, 2022 | 156.50 | 156.50 | 142.84 | 145.85 | 1,166,639 | -8.36(-5.42%) |
Nov 03, 2022 | 158.08 | 158.31 | 152.98 | 154.21 | 614,369 | -6.00(-3.75%) |
Nov 02, 2022 | 163.40 | 164.14 | 158.88 | 160.21 | 600,728 | -5.21(-3.15%) |