Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 150.70 | 154.08 | 149.07 | 154.08 | 87,416 | +3.91(+2.60%) |
Jan 30, 2023 | 149.76 | 153.36 | 149.05 | 150.18 | 77,295 | -0.55(-0.37%) |
Jan 27, 2023 | 149.27 | 150.73 | 147.71 | 150.73 | 101,938 | +1.07(+0.72%) |
Jan 26, 2023 | 147.76 | 149.66 | 144.71 | 149.66 | 73,393 | +1.89(+1.28%) |
Jan 25, 2023 | 146.88 | 148.09 | 145.28 | 147.77 | 63,300 | -0.98(-0.66%) |
Jan 24, 2023 | 147.29 | 150.50 | 147.14 | 148.75 | 77,247 | +1.23(+0.83%) |
Jan 23, 2023 | 145.25 | 148.56 | 145.25 | 147.52 | 122,358 | +2.87(+1.99%) |
Jan 20, 2023 | 143.38 | 144.65 | 140.93 | 144.65 | 139,545 | +2.99(+2.11%) |
Jan 19, 2023 | 148.37 | 150.02 | 141.43 | 141.66 | 96,028 | -7.70(-5.16%) |
Jan 18, 2023 | 154.03 | 156.12 | 149.09 | 149.36 | 96,762 | -4.26(-2.77%) |
Jan 17, 2023 | 156.81 | 158.44 | 153.62 | 153.62 | 82,801 | -2.92(-1.87%) |
Jan 13, 2023 | 154.83 | 156.95 | 153.18 | 156.54 | 67,280 | +1.67(+1.08%) |
Jan 12, 2023 | 153.44 | 155.25 | 151.39 | 154.87 | 110,489 | +1.72(+1.12%) |
Jan 11, 2023 | 148.62 | 153.28 | 147.73 | 153.15 | 114,654 | +5.91(+4.02%) |
Jan 10, 2023 | 146.95 | 150.09 | 146.51 | 147.24 | 142,222 | +0.55(+0.38%) |
Jan 09, 2023 | 149.30 | 150.28 | 143.41 | 146.69 | 197,915 | -1.30(-0.88%) |
Jan 06, 2023 | 161.62 | 163.64 | 146.89 | 147.98 | 207,074 | -11.25(-7.07%) |
Jan 05, 2023 | 158.74 | 167.16 | 155.46 | 159.24 | 180,546 | +5.13(+3.33%) |
Jan 04, 2023 | 155.64 | 157.32 | 152.85 | 154.10 | 125,721 | -1.07(-0.69%) |
Jan 03, 2023 | 161.77 | 162.35 | 153.70 | 155.18 | 108,796 | -5.04(-3.14%) |
Dec 30, 2022 | 163.08 | 163.36 | 159.02 | 160.21 | 45,849 | -3.22(-1.97%) |
Dec 29, 2022 | 162.51 | 164.81 | 160.95 | 163.43 | 48,305 | +2.72(+1.70%) |
Dec 28, 2022 | 165.16 | 165.68 | 160.18 | 160.71 | 75,250 | -3.50(-2.13%) |
Dec 27, 2022 | 163.15 | 165.21 | 161.98 | 164.21 | 57,797 | +1.70(+1.05%) |
Dec 23, 2022 | 160.76 | 162.86 | 159.18 | 162.51 | 74,652 | +2.07(+1.29%) |
Dec 22, 2022 | 166.13 | 166.32 | 159.42 | 160.44 | 88,137 | -5.90(-3.55%) |
Dec 21, 2022 | 164.93 | 167.25 | 163.41 | 166.34 | 85,922 | +3.19(+1.95%) |
Dec 20, 2022 | 162.84 | 164.33 | 161.84 | 163.16 | 66,297 | +0.06(+0.04%) |
Dec 19, 2022 | 162.84 | 164.27 | 161.15 | 163.10 | 73,338 | +0.40(+0.25%) |
Dec 16, 2022 | 159.33 | 163.20 | 159.33 | 162.69 | 301,706 | +0.78(+0.48%) |
Dec 15, 2022 | 163.96 | 163.96 | 159.93 | 161.91 | 120,441 | -3.67(-2.22%) |
Dec 14, 2022 | 169.71 | 171.89 | 165.24 | 165.59 | 93,652 | -4.23(-2.49%) |
Dec 13, 2022 | 173.96 | 174.90 | 168.53 | 169.81 | 102,052 | +0.79(+0.47%) |
Dec 12, 2022 | 168.33 | 170.00 | 167.50 | 169.03 | 57,763 | +0.01(+0.01%) |
Dec 09, 2022 | 169.75 | 171.07 | 168.23 | 169.02 | 67,376 | -0.93(-0.54%) |
Dec 08, 2022 | 171.22 | 171.25 | 167.26 | 169.94 | 69,984 | +0.16(+0.09%) |
Dec 07, 2022 | 168.53 | 169.88 | 166.05 | 169.79 | 63,714 | +2.58(+1.54%) |
Dec 06, 2022 | 164.83 | 168.98 | 164.83 | 167.21 | 59,770 | +0.27(+0.16%) |
Dec 05, 2022 | 172.66 | 172.66 | 166.53 | 166.94 | 58,641 | -7.41(-4.25%) |
Dec 02, 2022 | 172.38 | 175.90 | 170.53 | 174.35 | 52,134 | +0.42(+0.24%) |
Dec 01, 2022 | 174.24 | 175.60 | 170.97 | 173.93 | 51,681 | +0.30(+0.17%) |
Nov 30, 2022 | 171.65 | 173.67 | 166.53 | 173.63 | 81,068 | +2.44(+1.42%) |
Nov 29, 2022 | 173.71 | 173.71 | 170.07 | 171.19 | 56,460 | -1.10(-0.64%) |
Nov 28, 2022 | 173.64 | 175.91 | 171.18 | 172.29 | 37,477 | -3.04(-1.73%) |
Nov 25, 2022 | 179.03 | 179.41 | 174.72 | 175.33 | 27,722 | -3.08(-1.73%) |
Nov 23, 2022 | 175.86 | 180.12 | 175.86 | 178.41 | 71,019 | +3.70(+2.12%) |
Nov 22, 2022 | 174.59 | 174.72 | 167.59 | 174.72 | 104,960 | +1.28(+0.74%) |
Nov 21, 2022 | 173.87 | 174.52 | 171.68 | 173.44 | 73,825 | +1.51(+0.88%) |
Nov 18, 2022 | 170.82 | 175.80 | 168.84 | 171.93 | 92,029 | +3.69(+2.19%) |
Nov 17, 2022 | 163.02 | 168.26 | 161.74 | 168.24 | 57,778 | +3.04(+1.84%) |
Nov 16, 2022 | 164.61 | 167.22 | 164.53 | 165.20 | 75,631 | -0.38(-0.23%) |
Nov 15, 2022 | 165.68 | 167.64 | 162.61 | 165.59 | 59,211 | +1.10(+0.67%) |
Nov 14, 2022 | 164.91 | 167.38 | 163.85 | 164.48 | 63,965 | -0.96(-0.58%) |
Nov 11, 2022 | 166.81 | 169.98 | 164.93 | 165.44 | 77,008 | -0.99(-0.60%) |
Nov 10, 2022 | 166.32 | 166.91 | 164.63 | 166.44 | 86,979 | +6.28(+3.92%) |
Nov 09, 2022 | 162.39 | 165.41 | 159.59 | 160.15 | 62,622 | -4.12(-2.51%) |
Nov 08, 2022 | 162.87 | 166.40 | 161.58 | 164.28 | 56,279 | +2.73(+1.69%) |
Nov 07, 2022 | 160.22 | 162.21 | 159.11 | 161.55 | 46,006 | +1.32(+0.83%) |
Nov 04, 2022 | 161.08 | 161.30 | 157.61 | 160.22 | 58,292 | +1.51(+0.95%) |
Nov 03, 2022 | 159.59 | 161.34 | 157.63 | 158.71 | 47,336 | -2.61(-1.62%) |
Nov 02, 2022 | 161.74 | 166.38 | 160.32 | 161.32 | 69,171 | -1.66(-1.02%) |