Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 150.27 | 152.11 | 148.88 | 150.74 | 2,013,152 | +0.34(+0.22%) |
Jan 30, 2023 | 153.14 | 154.15 | 149.55 | 150.40 | 1,413,526 | -3.91(-2.54%) |
Jan 27, 2023 | 154.38 | 155.57 | 153.44 | 154.32 | 651,976 | -0.53(-0.35%) |
Jan 26, 2023 | 155.59 | 156.27 | 153.82 | 154.85 | 783,174 | +0.47(+0.30%) |
Jan 25, 2023 | 152.64 | 155.16 | 151.48 | 154.39 | 742,718 | +0.07(+0.05%) |
Jan 24, 2023 | 154.89 | 157.11 | 153.10 | 154.32 | 1,131,486 | -3.34(-2.12%) |
Jan 23, 2023 | 154.62 | 158.18 | 154.30 | 157.66 | 983,541 | +3.11(+2.01%) |
Jan 20, 2023 | 152.15 | 154.63 | 151.06 | 154.54 | 1,355,686 | +3.02(+2.00%) |
Jan 19, 2023 | 152.22 | 153.55 | 150.80 | 151.52 | 1,026,453 | -1.19(-0.78%) |
Jan 18, 2023 | 154.88 | 156.76 | 152.28 | 152.71 | 1,160,895 | -1.32(-0.86%) |
Jan 17, 2023 | 155.30 | 156.72 | 153.66 | 154.03 | 1,616,470 | -1.51(-0.97%) |
Jan 13, 2023 | 154.17 | 155.89 | 153.14 | 155.53 | 929,961 | +0.43(+0.27%) |
Jan 12, 2023 | 156.76 | 157.20 | 154.21 | 155.11 | 816,323 | -1.66(-1.06%) |
Jan 11, 2023 | 153.86 | 157.18 | 153.86 | 156.77 | 1,252,955 | +2.91(+1.89%) |
Jan 10, 2023 | 148.85 | 154.18 | 147.44 | 153.86 | 1,579,683 | +7.69(+5.26%) |
Jan 09, 2023 | 148.37 | 149.94 | 145.90 | 146.17 | 1,280,857 | -0.20(-0.14%) |
Jan 06, 2023 | 153.00 | 153.28 | 141.75 | 146.37 | 2,466,755 | -4.40(-2.92%) |
Jan 05, 2023 | 148.68 | 151.72 | 147.46 | 150.77 | 1,730,199 | +0.44(+0.29%) |
Jan 04, 2023 | 150.31 | 151.69 | 148.91 | 150.33 | 1,258,525 | +1.62(+1.09%) |
Jan 03, 2023 | 150.62 | 151.78 | 147.16 | 148.72 | 1,426,885 | +0.39(+0.26%) |
Dec 30, 2022 | 148.44 | 148.53 | 146.53 | 148.33 | 705,989 | -1.20(-0.81%) |
Dec 29, 2022 | 148.07 | 150.34 | 147.49 | 149.53 | 862,981 | +2.97(+2.03%) |
Dec 28, 2022 | 148.24 | 149.81 | 146.12 | 146.56 | 792,475 | -1.44(-0.98%) |
Dec 27, 2022 | 147.69 | 148.27 | 145.78 | 148.01 | 888,697 | +0.32(+0.21%) |
Dec 23, 2022 | 147.47 | 148.70 | 146.69 | 147.69 | 787,537 | +0.22(+0.15%) |
Dec 22, 2022 | 146.88 | 147.65 | 145.10 | 147.47 | 1,178,937 | -1.07(-0.72%) |
Dec 21, 2022 | 147.41 | 148.72 | 146.37 | 148.54 | 1,261,120 | +2.14(+1.46%) |
Dec 20, 2022 | 145.75 | 147.64 | 144.38 | 146.41 | 1,564,281 | +0.97(+0.67%) |
Dec 19, 2022 | 147.38 | 147.59 | 144.73 | 145.44 | 1,290,638 | -2.33(-1.57%) |
Dec 16, 2022 | 148.07 | 148.41 | 146.38 | 147.76 | 2,462,051 | -1.54(-1.03%) |
Dec 15, 2022 | 151.24 | 151.46 | 148.69 | 149.31 | 1,499,338 | -3.91(-2.55%) |
Dec 14, 2022 | 155.64 | 156.81 | 152.57 | 153.22 | 1,358,440 | -2.82(-1.81%) |
Dec 13, 2022 | 157.56 | 158.61 | 155.15 | 156.04 | 1,550,564 | +2.31(+1.50%) |
Dec 12, 2022 | 152.42 | 154.37 | 151.85 | 153.73 | 1,082,533 | +2.35(+1.56%) |
Dec 09, 2022 | 154.07 | 154.95 | 151.11 | 151.38 | 1,030,837 | -3.29(-2.13%) |
Dec 08, 2022 | 152.83 | 155.37 | 151.90 | 154.67 | 1,303,327 | +2.52(+1.66%) |
Dec 07, 2022 | 149.67 | 152.75 | 149.57 | 152.15 | 1,021,607 | +2.36(+1.57%) |
Dec 06, 2022 | 150.58 | 151.42 | 148.37 | 149.79 | 1,186,294 | -1.34(-0.88%) |
Dec 05, 2022 | 152.26 | 152.31 | 149.69 | 151.13 | 1,136,430 | -2.94(-1.91%) |
Dec 02, 2022 | 152.38 | 155.12 | 152.01 | 154.07 | 1,195,532 | -0.44(-0.29%) |
Dec 01, 2022 | 155.12 | 155.37 | 152.83 | 154.51 | 1,386,663 | +1.13(+0.74%) |
Nov 30, 2022 | 149.82 | 153.38 | 147.56 | 153.38 | 2,897,541 | +4.00(+2.68%) |
Nov 29, 2022 | 150.32 | 151.32 | 148.94 | 149.38 | 964,489 | -1.35(-0.89%) |
Nov 28, 2022 | 154.26 | 155.24 | 150.17 | 150.73 | 1,400,705 | -4.61(-2.97%) |
Nov 25, 2022 | 153.49 | 155.34 | 153.12 | 155.34 | 649,345 | +1.59(+1.04%) |
Nov 23, 2022 | 155.06 | 155.66 | 152.76 | 153.75 | 1,459,181 | -1.49(-0.96%) |
Nov 22, 2022 | 150.41 | 155.82 | 150.41 | 155.24 | 3,549,096 | +11.60(+8.07%) |
Nov 21, 2022 | 144.12 | 145.64 | 142.94 | 143.65 | 1,707,128 | -1.04(-0.72%) |
Nov 18, 2022 | 145.17 | 146.43 | 142.66 | 144.68 | 1,296,975 | +1.73(+1.21%) |
Nov 17, 2022 | 143.83 | 144.06 | 140.70 | 142.95 | 1,480,415 | -2.65(-1.82%) |
Nov 16, 2022 | 146.66 | 147.22 | 144.84 | 145.60 | 1,492,102 | -0.87(-0.59%) |
Nov 15, 2022 | 146.74 | 147.92 | 144.99 | 146.48 | 1,312,754 | +1.60(+1.11%) |
Nov 14, 2022 | 147.47 | 148.17 | 144.79 | 144.87 | 1,233,047 | -1.91(-1.30%) |
Nov 11, 2022 | 145.60 | 148.20 | 144.84 | 146.78 | 1,240,272 | +1.99(+1.37%) |
Nov 10, 2022 | 141.40 | 145.21 | 141.06 | 144.79 | 1,608,488 | +9.20(+6.79%) |
Nov 09, 2022 | 136.88 | 137.98 | 135.25 | 135.59 | 981,303 | -1.73(-1.26%) |
Nov 08, 2022 | 137.07 | 139.24 | 135.19 | 137.32 | 1,038,818 | +0.71(+0.52%) |
Nov 07, 2022 | 135.44 | 136.66 | 134.16 | 136.61 | 1,226,272 | +1.93(+1.43%) |
Nov 04, 2022 | 134.25 | 135.59 | 131.74 | 134.68 | 1,285,326 | +1.60(+1.20%) |
Nov 03, 2022 | 132.39 | 134.47 | 129.31 | 133.07 | 1,211,931 | -0.80(-0.60%) |
Nov 02, 2022 | 139.16 | 139.49 | 133.82 | 133.88 | 1,824,930 | -5.56(-3.99%) |