Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 165.17 | 169.31 | 165.14 | 169.31 | 1,830,473 | +3.98(+2.41%) |
Jan 30, 2023 | 168.09 | 169.29 | 165.22 | 165.33 | 581,126 | -4.05(-2.39%) |
Jan 27, 2023 | 165.39 | 170.37 | 165.39 | 169.38 | 875,766 | +3.88(+2.35%) |
Jan 26, 2023 | 166.09 | 167.71 | 165.03 | 165.50 | 714,573 | +0.09(+0.05%) |
Jan 25, 2023 | 164.94 | 166.18 | 164.28 | 165.41 | 840,630 | +0.26(+0.16%) |
Jan 24, 2023 | 163.82 | 165.86 | 162.10 | 165.16 | 476,156 | +2.61(+1.60%) |
Jan 23, 2023 | 163.53 | 164.07 | 161.84 | 162.55 | 750,267 | +0.01(+0.01%) |
Jan 20, 2023 | 161.00 | 162.75 | 159.31 | 162.54 | 1,643,708 | +1.57(+0.98%) |
Jan 19, 2023 | 160.20 | 162.88 | 159.95 | 160.97 | 921,705 | +0.05(+0.03%) |
Jan 18, 2023 | 162.50 | 163.09 | 159.57 | 160.92 | 1,112,002 | -1.30(-0.80%) |
Jan 17, 2023 | 161.71 | 163.60 | 160.62 | 162.22 | 771,569 | +2.06(+1.29%) |
Jan 13, 2023 | 160.62 | 162.07 | 159.25 | 160.16 | 581,662 | -2.31(-1.42%) |
Jan 12, 2023 | 163.05 | 163.56 | 160.80 | 162.47 | 682,119 | +0.37(+0.23%) |
Jan 11, 2023 | 156.92 | 162.41 | 156.74 | 162.09 | 800,768 | +6.57(+4.23%) |
Jan 10, 2023 | 154.59 | 156.07 | 154.23 | 155.52 | 693,087 | +0.50(+0.32%) |
Jan 09, 2023 | 155.71 | 157.48 | 154.25 | 155.02 | 1,873,116 | -1.11(-0.71%) |
Jan 06, 2023 | 151.04 | 156.56 | 150.77 | 156.13 | 614,627 | +5.39(+3.58%) |
Jan 05, 2023 | 155.17 | 155.70 | 150.46 | 150.74 | 932,738 | -6.05(-3.86%) |
Jan 04, 2023 | 154.48 | 158.12 | 153.97 | 156.79 | 565,733 | +2.69(+1.75%) |
Jan 03, 2023 | 154.86 | 156.19 | 152.25 | 154.10 | 677,001 | -0.02(-0.01%) |
Dec 30, 2022 | 154.42 | 154.93 | 152.25 | 154.12 | 642,530 | -1.08(-0.69%) |
Dec 29, 2022 | 153.61 | 155.64 | 152.43 | 155.20 | 880,148 | +3.01(+1.98%) |
Dec 28, 2022 | 154.19 | 154.95 | 151.70 | 152.18 | 445,460 | -1.62(-1.06%) |
Dec 27, 2022 | 154.42 | 154.70 | 152.46 | 153.81 | 482,646 | -0.22(-0.14%) |
Dec 23, 2022 | 152.89 | 154.11 | 151.59 | 154.02 | 419,561 | +1.12(+0.73%) |
Dec 22, 2022 | 152.33 | 153.61 | 150.68 | 152.91 | 688,370 | -0.49(-0.32%) |
Dec 21, 2022 | 153.72 | 154.81 | 152.46 | 153.40 | 760,992 | +1.10(+0.72%) |
Dec 20, 2022 | 152.58 | 152.88 | 150.87 | 152.30 | 680,451 | -0.96(-0.62%) |
Dec 19, 2022 | 155.69 | 155.69 | 151.54 | 153.26 | 829,715 | -2.63(-1.68%) |
Dec 16, 2022 | 156.67 | 157.65 | 153.10 | 155.88 | 2,140,080 | -3.58(-2.25%) |
Dec 15, 2022 | 160.68 | 161.89 | 158.62 | 159.47 | 1,146,817 | -3.11(-1.91%) |
Dec 14, 2022 | 164.12 | 165.66 | 161.36 | 162.57 | 757,854 | -1.25(-0.76%) |
Dec 13, 2022 | 166.78 | 167.00 | 161.71 | 163.82 | 837,784 | +1.75(+1.08%) |
Dec 12, 2022 | 159.83 | 162.08 | 157.69 | 162.07 | 720,751 | +1.86(+1.16%) |
Dec 09, 2022 | 159.98 | 161.82 | 159.83 | 160.21 | 512,034 | -0.02(-0.01%) |
Dec 08, 2022 | 158.07 | 161.86 | 157.99 | 160.23 | 705,824 | +1.54(+0.97%) |
Dec 07, 2022 | 157.40 | 160.81 | 157.40 | 158.69 | 1,081,403 | +1.02(+0.65%) |
Dec 06, 2022 | 161.62 | 161.63 | 156.94 | 157.67 | 634,019 | -3.22(-2.00%) |
Dec 05, 2022 | 161.50 | 163.08 | 160.25 | 160.89 | 972,786 | -2.15(-1.32%) |
Dec 02, 2022 | 161.41 | 163.52 | 161.16 | 163.04 | 777,488 | -1.52(-0.92%) |
Dec 01, 2022 | 166.73 | 167.86 | 162.86 | 164.56 | 747,467 | -0.68(-0.41%) |
Nov 30, 2022 | 160.32 | 165.30 | 159.33 | 165.24 | 1,245,043 | +3.88(+2.41%) |
Nov 29, 2022 | 158.54 | 161.62 | 158.09 | 161.35 | 749,168 | +2.57(+1.62%) |
Nov 28, 2022 | 160.02 | 162.54 | 158.38 | 158.78 | 1,892,804 | -1.88(-1.17%) |
Nov 25, 2022 | 159.89 | 160.84 | 159.77 | 160.66 | 232,878 | +1.45(+0.91%) |
Nov 23, 2022 | 158.93 | 160.52 | 157.72 | 159.21 | 592,459 | -0.36(-0.22%) |
Nov 22, 2022 | 160.13 | 160.27 | 158.62 | 159.57 | 506,238 | +0.20(+0.12%) |
Nov 21, 2022 | 159.36 | 161.98 | 158.25 | 159.37 | 861,390 | -0.47(-0.30%) |
Nov 18, 2022 | 158.14 | 160.19 | 157.73 | 159.84 | 1,281,572 | +3.84(+2.46%) |
Nov 17, 2022 | 154.78 | 157.12 | 154.41 | 156.01 | 648,507 | -0.90(-0.57%) |
Nov 16, 2022 | 159.32 | 160.40 | 156.83 | 156.90 | 798,755 | -2.73(-1.71%) |
Nov 15, 2022 | 159.29 | 160.23 | 157.49 | 159.63 | 1,133,311 | +2.43(+1.54%) |
Nov 14, 2022 | 157.72 | 161.08 | 156.56 | 157.21 | 1,811,694 | -0.67(-0.42%) |
Nov 11, 2022 | 162.03 | 162.53 | 157.66 | 157.88 | 797,264 | -4.45(-2.74%) |
Nov 10, 2022 | 156.54 | 162.46 | 156.36 | 162.33 | 1,163,794 | +12.13(+8.08%) |
Nov 09, 2022 | 152.24 | 153.01 | 149.60 | 150.20 | 1,071,036 | -1.95(-1.28%) |
Nov 08, 2022 | 154.18 | 154.26 | 151.16 | 152.15 | 960,258 | -0.92(-0.60%) |
Nov 07, 2022 | 155.36 | 158.04 | 151.82 | 153.07 | 1,428,045 | -4.98(-3.15%) |
Nov 04, 2022 | 155.35 | 159.12 | 151.75 | 158.05 | 1,947,120 | -2.65(-1.65%) |
Nov 03, 2022 | 160.46 | 162.67 | 157.27 | 160.70 | 897,325 | -1.02(-0.63%) |
Nov 02, 2022 | 164.82 | 161.65 | 161.72 | 1,014,588 | -3.88(-2.34%) |