Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 167.17 | 169.16 | 165.88 | 168.96 | 2,114,597 | +3.65(+2.21%) |
Jan 30, 2023 | 164.46 | 166.28 | 164.39 | 165.31 | 1,175,701 | +1.15(+0.70%) |
Jan 27, 2023 | 165.61 | 166.66 | 163.67 | 164.16 | 1,626,610 | -0.75(-0.45%) |
Jan 26, 2023 | 163.73 | 165.20 | 162.80 | 164.91 | 1,067,295 | +1.45(+0.89%) |
Jan 25, 2023 | 161.27 | 163.48 | 161.23 | 163.46 | 1,110,284 | +2.03(+1.26%) |
Jan 24, 2023 | 162.04 | 162.04 | 157.64 | 161.43 | 1,087,531 | -0.29(-0.18%) |
Jan 23, 2023 | 162.70 | 163.56 | 161.48 | 161.72 | 1,107,649 | -0.49(-0.30%) |
Jan 20, 2023 | 163.88 | 164.32 | 161.27 | 162.21 | 1,688,040 | -0.73(-0.45%) |
Jan 19, 2023 | 162.96 | 164.50 | 162.31 | 162.94 | 1,357,952 | -0.01(-0.01%) |
Jan 18, 2023 | 164.01 | 164.52 | 162.92 | 162.95 | 1,139,779 | -1.21(-0.74%) |
Jan 17, 2023 | 164.28 | 165.34 | 163.73 | 164.16 | 1,264,602 | -0.12(-0.07%) |
Jan 13, 2023 | 164.32 | 166.01 | 164.16 | 164.28 | 1,390,667 | -0.62(-0.38%) |
Jan 12, 2023 | 165.26 | 165.97 | 164.12 | 164.90 | 1,041,568 | -0.49(-0.30%) |
Jan 11, 2023 | 167.70 | 168.84 | 164.76 | 165.39 | 1,225,794 | -1.87(-1.12%) |
Jan 10, 2023 | 165.82 | 167.95 | 164.90 | 167.26 | 1,126,568 | +2.29(+1.39%) |
Jan 09, 2023 | 166.21 | 167.72 | 164.94 | 164.97 | 1,323,543 | -0.74(-0.45%) |
Jan 06, 2023 | 164.63 | 166.46 | 163.85 | 165.71 | 1,216,371 | +2.63(+1.61%) |
Jan 05, 2023 | 162.47 | 163.41 | 161.22 | 163.08 | 1,610,079 | +0.21(+0.13%) |
Jan 04, 2023 | 164.72 | 164.91 | 161.85 | 162.87 | 1,912,192 | -1.42(-0.86%) |
Jan 03, 2023 | 164.74 | 164.99 | 162.84 | 164.29 | 1,940,895 | -1.42(-0.86%) |
Dec 30, 2022 | 166.04 | 166.23 | 164.25 | 165.71 | 1,209,750 | -0.34(-0.20%) |
Dec 29, 2022 | 168.00 | 168.54 | 165.85 | 166.05 | 1,479,346 | -1.31(-0.78%) |
Dec 28, 2022 | 169.56 | 169.93 | 167.12 | 167.36 | 804,725 | -1.64(-0.97%) |
Dec 27, 2022 | 170.00 | 170.31 | 168.79 | 169.00 | 890,316 | -1.01(-0.59%) |
Dec 23, 2022 | 169.21 | 170.44 | 168.84 | 170.01 | 528,081 | +0.74(+0.44%) |
Dec 22, 2022 | 169.33 | 171.06 | 168.08 | 169.27 | 962,441 | -0.05(-0.03%) |
Dec 21, 2022 | 168.25 | 169.83 | 167.03 | 169.32 | 1,159,145 | +1.94(+1.16%) |
Dec 20, 2022 | 167.55 | 168.61 | 167.04 | 167.38 | 1,078,811 | +0.16(+0.10%) |
Dec 19, 2022 | 167.02 | 168.75 | 166.35 | 167.22 | 1,476,479 | +0.43(+0.26%) |
Dec 16, 2022 | 165.05 | 167.07 | 164.45 | 166.79 | 2,910,017 | +1.19(+0.72%) |
Dec 15, 2022 | 164.34 | 165.79 | 163.74 | 165.60 | 1,848,029 | +0.33(+0.20%) |
Dec 14, 2022 | 165.47 | 166.40 | 164.25 | 165.27 | 2,024,486 | +0.24(+0.15%) |
Dec 13, 2022 | 167.92 | 167.92 | 164.23 | 165.03 | 1,735,504 | -2.17(-1.30%) |
Dec 12, 2022 | 165.99 | 167.20 | 165.04 | 167.20 | 1,401,736 | +1.87(+1.13%) |
Dec 09, 2022 | 165.51 | 166.93 | 164.52 | 165.33 | 2,979,510 | -5.13(-3.01%) |
Dec 08, 2022 | 171.02 | 171.69 | 169.63 | 170.46 | 882,190 | +0.17(+0.10%) |
Dec 07, 2022 | 170.01 | 171.78 | 169.76 | 170.29 | 1,224,432 | +0.97(+0.57%) |
Dec 06, 2022 | 171.36 | 172.00 | 168.54 | 169.32 | 953,510 | -1.96(-1.14%) |
Dec 05, 2022 | 173.17 | 173.17 | 170.89 | 171.28 | 1,336,710 | -2.71(-1.56%) |
Dec 02, 2022 | 171.41 | 174.63 | 171.19 | 173.99 | 1,529,904 | +2.36(+1.38%) |
Dec 01, 2022 | 170.99 | 172.17 | 169.79 | 171.63 | 1,144,790 | +0.94(+0.55%) |
Nov 30, 2022 | 167.18 | 171.24 | 166.80 | 170.69 | 2,275,792 | +2.79(+1.66%) |
Nov 29, 2022 | 167.03 | 168.60 | 166.47 | 167.90 | 1,680,389 | +0.73(+0.44%) |
Nov 28, 2022 | 167.13 | 168.60 | 166.90 | 167.17 | 1,674,053 | -0.53(-0.32%) |
Nov 25, 2022 | 166.58 | 167.92 | 165.96 | 167.70 | 914,962 | +2.17(+1.31%) |
Nov 23, 2022 | 164.93 | 166.25 | 164.16 | 165.53 | 916,086 | +0.82(+0.50%) |
Nov 22, 2022 | 162.42 | 165.49 | 161.99 | 164.71 | 1,268,823 | +4.41(+2.75%) |
Nov 21, 2022 | 162.00 | 163.16 | 159.82 | 160.30 | 1,405,213 | -1.70(-1.05%) |
Nov 18, 2022 | 160.00 | 162.00 | 159.11 | 162.00 | 1,579,679 | +3.08(+1.94%) |
Nov 17, 2022 | 155.00 | 158.98 | 154.91 | 158.92 | 1,659,071 | +3.12(+2.00%) |
Nov 16, 2022 | 153.72 | 156.68 | 153.72 | 155.80 | 1,213,684 | +3.02(+1.98%) |
Nov 15, 2022 | 154.82 | 156.27 | 151.70 | 152.78 | 1,641,287 | -1.95(-1.26%) |
Nov 14, 2022 | 153.00 | 156.84 | 153.00 | 154.73 | 2,006,766 | +1.72(+1.12%) |
Nov 11, 2022 | 155.52 | 155.85 | 147.10 | 153.01 | 2,944,520 | -1.99(-1.28%) |
Nov 10, 2022 | 161.20 | 161.34 | 153.78 | 155.00 | 4,479,258 | -3.19(-2.02%) |
Nov 09, 2022 | 159.66 | 162.39 | 157.81 | 158.19 | 1,980,689 | -1.47(-0.92%) |
Nov 08, 2022 | 154.91 | 160.15 | 154.91 | 159.66 | 8,144,932 | -2.35(-1.45%) |
Nov 07, 2022 | 161.94 | 163.61 | 160.55 | 162.01 | 1,391,146 | +0.37(+0.23%) |
Nov 04, 2022 | 159.97 | 167.29 | 159.30 | 161.64 | 2,719,348 | +3.80(+2.41%) |
Nov 03, 2022 | 152.99 | 159.52 | 150.85 | 157.84 | 1,748,556 | +3.03(+1.96%) |
Nov 02, 2022 | 155.97 | 158.24 | 154.77 | 154.81 | 1,196,084 | -1.51(-0.97%) |