Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 177.70 | 181.51 | 176.90 | 181.43 | 1,971,441 | +4.95(+2.80%) |
Jan 30, 2023 | 175.21 | 177.36 | 173.29 | 176.48 | 1,674,454 | -1.18(-0.66%) |
Jan 27, 2023 | 177.09 | 179.74 | 176.53 | 177.66 | 1,189,779 | -1.22(-0.68%) |
Jan 26, 2023 | 177.27 | 179.65 | 175.97 | 178.88 | 1,693,318 | +4.44(+2.55%) |
Jan 25, 2023 | 168.53 | 174.85 | 167.50 | 174.44 | 1,198,020 | +1.91(+1.11%) |
Jan 24, 2023 | 175.70 | 176.86 | 172.28 | 172.53 | 1,457,369 | -3.90(-2.21%) |
Jan 23, 2023 | 171.26 | 176.54 | 171.08 | 176.43 | 2,013,283 | +3.03(+1.75%) |
Jan 20, 2023 | 168.70 | 174.39 | 167.97 | 173.40 | 2,980,492 | +5.86(+3.50%) |
Jan 19, 2023 | 163.50 | 169.00 | 163.50 | 167.54 | 1,994,436 | +3.25(+1.98%) |
Jan 18, 2023 | 167.95 | 170.17 | 164.14 | 164.29 | 1,867,861 | -2.40(-1.44%) |
Jan 17, 2023 | 163.49 | 168.68 | 162.74 | 166.69 | 2,655,219 | -0.46(-0.28%) |
Jan 13, 2023 | 163.02 | 167.99 | 162.61 | 167.15 | 2,042,094 | +3.56(+2.18%) |
Jan 12, 2023 | 163.58 | 164.58 | 158.74 | 163.59 | 2,119,353 | -0.33(-0.20%) |
Jan 11, 2023 | 160.38 | 164.41 | 159.00 | 163.92 | 1,915,439 | +3.71(+2.32%) |
Jan 10, 2023 | 161.09 | 163.72 | 158.94 | 160.21 | 1,824,830 | -2.72(-1.67%) |
Jan 09, 2023 | 162.20 | 167.10 | 162.20 | 162.93 | 1,727,580 | +1.79(+1.11%) |
Jan 06, 2023 | 163.20 | 164.73 | 157.96 | 161.14 | 1,910,353 | +0.95(+0.59%) |
Jan 05, 2023 | 167.52 | 167.52 | 157.85 | 160.19 | 3,003,824 | -11.03(-6.44%) |
Jan 04, 2023 | 171.31 | 173.16 | 168.99 | 171.22 | 1,659,892 | +1.87(+1.10%) |
Jan 03, 2023 | 170.70 | 173.87 | 167.04 | 169.35 | 2,094,032 | +2.02(+1.21%) |
Dec 30, 2022 | 164.28 | 167.40 | 164.27 | 167.33 | 1,128,299 | -0.46(-0.27%) |
Dec 29, 2022 | 163.98 | 168.77 | 163.26 | 167.79 | 2,339,849 | +4.84(+2.97%) |
Dec 28, 2022 | 163.34 | 165.00 | 162.55 | 162.95 | 975,374 | -0.45(-0.28%) |
Dec 27, 2022 | 163.65 | 164.51 | 160.60 | 163.40 | 745,434 | -1.24(-0.75%) |
Dec 23, 2022 | 164.56 | 165.45 | 162.29 | 164.64 | 1,130,083 | -0.97(-0.59%) |
Dec 22, 2022 | 167.99 | 168.53 | 161.83 | 165.61 | 2,017,192 | -4.47(-2.63%) |
Dec 21, 2022 | 169.86 | 172.42 | 168.12 | 170.08 | 2,541,242 | -2.01(-1.17%) |
Dec 20, 2022 | 169.03 | 173.02 | 168.15 | 172.09 | 1,747,120 | +2.00(+1.18%) |
Dec 19, 2022 | 174.19 | 175.40 | 168.60 | 170.09 | 2,169,037 | -5.13(-2.93%) |
Dec 16, 2022 | 174.47 | 176.25 | 172.94 | 175.22 | 2,142,116 | -0.20(-0.11%) |
Dec 15, 2022 | 175.76 | 178.19 | 174.15 | 175.42 | 2,349,069 | -3.87(-2.16%) |
Dec 14, 2022 | 176.53 | 182.11 | 176.34 | 179.29 | 2,945,344 | +1.96(+1.11%) |
Dec 13, 2022 | 182.80 | 184.50 | 175.39 | 177.33 | 2,998,485 | +4.60(+2.66%) |
Dec 12, 2022 | 170.26 | 173.32 | 169.53 | 172.73 | 2,177,979 | +3.13(+1.85%) |
Dec 09, 2022 | 169.20 | 172.94 | 167.78 | 169.60 | 1,647,686 | +0.27(+0.16%) |
Dec 08, 2022 | 165.61 | 170.77 | 163.71 | 169.33 | 2,221,823 | +4.61(+2.80%) |
Dec 07, 2022 | 162.09 | 165.28 | 161.63 | 164.72 | 2,055,887 | +3.36(+2.08%) |
Dec 06, 2022 | 165.32 | 165.32 | 159.90 | 161.36 | 2,061,451 | -3.25(-1.97%) |
Dec 05, 2022 | 169.99 | 170.52 | 163.25 | 164.61 | 2,479,366 | -6.38(-3.73%) |
Dec 02, 2022 | 166.03 | 171.28 | 164.41 | 170.99 | 2,552,957 | +1.51(+0.89%) |
Dec 01, 2022 | 165.61 | 170.93 | 165.00 | 169.48 | 3,327,827 | +1.58(+0.94%) |
Nov 30, 2022 | 157.89 | 167.93 | 155.50 | 167.90 | 8,710,770 | +24.60(+17.17%) |
Nov 29, 2022 | 145.25 | 145.82 | 142.13 | 143.30 | 3,309,512 | -1.95(-1.34%) |
Nov 28, 2022 | 148.44 | 150.59 | 144.62 | 145.25 | 3,135,143 | -3.73(-2.50%) |
Nov 25, 2022 | 147.84 | 149.74 | 147.40 | 148.98 | 768,302 | -0.36(-0.24%) |
Nov 23, 2022 | 143.90 | 151.85 | 143.70 | 149.34 | 1,518,664 | +3.05(+2.08%) |
Nov 22, 2022 | 143.53 | 146.41 | 141.22 | 146.29 | 1,289,170 | +3.09(+2.16%) |
Nov 21, 2022 | 142.00 | 145.64 | 141.72 | 143.20 | 1,808,881 | -3.54(-2.41%) |
Nov 18, 2022 | 152.19 | 152.48 | 145.30 | 146.74 | 1,650,736 | -2.07(-1.39%) |
Nov 17, 2022 | 150.48 | 151.57 | 147.69 | 148.81 | 1,848,570 | -6.58(-4.23%) |
Nov 16, 2022 | 159.45 | 159.82 | 153.24 | 155.39 | 1,582,647 | -5.35(-3.33%) |
Nov 15, 2022 | 159.41 | 162.50 | 158.36 | 160.74 | 2,803,635 | +7.36(+4.80%) |
Nov 14, 2022 | 155.77 | 155.94 | 151.94 | 153.38 | 2,032,710 | -3.57(-2.27%) |
Nov 11, 2022 | 153.12 | 159.29 | 150.86 | 156.95 | 2,680,204 | +3.82(+2.49%) |
Nov 10, 2022 | 145.00 | 155.43 | 144.82 | 153.13 | 4,396,220 | +18.18(+13.47%) |
Nov 09, 2022 | 140.06 | 140.06 | 134.14 | 134.95 | 1,913,619 | -5.23(-3.73%) |
Nov 08, 2022 | 136.82 | 142.70 | 134.72 | 140.18 | 2,072,157 | +3.66(+2.68%) |
Nov 07, 2022 | 135.42 | 137.63 | 130.35 | 136.52 | 3,038,384 | +3.89(+2.93%) |
Nov 04, 2022 | 140.71 | 141.27 | 128.72 | 132.63 | 5,266,403 | -7.59(-5.41%) |
Nov 03, 2022 | 141.19 | 144.28 | 139.89 | 140.22 | 2,572,398 | -3.29(-2.29%) |
Nov 02, 2022 | 152.29 | 143.41 | 143.51 | 2,190,532 | -8.09(-5.34%) |