Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 165.74 | 167.72 | 164.46 | 167.52 | 2,132,817 | +3.62(+2.21%) |
Jan 30, 2023 | 163.06 | 164.85 | 162.99 | 163.90 | 1,185,831 | +1.14(+0.70%) |
Jan 27, 2023 | 164.19 | 165.23 | 162.27 | 162.76 | 1,640,626 | -0.74(-0.45%) |
Jan 26, 2023 | 162.33 | 163.79 | 161.41 | 163.50 | 1,076,491 | +1.44(+0.89%) |
Jan 25, 2023 | 159.89 | 162.08 | 159.85 | 162.06 | 1,119,851 | +2.01(+1.26%) |
Jan 24, 2023 | 160.66 | 160.66 | 156.29 | 160.05 | 1,096,901 | -0.29(-0.18%) |
Jan 23, 2023 | 161.31 | 162.16 | 160.10 | 160.34 | 1,117,193 | -0.49(-0.30%) |
Jan 20, 2023 | 162.48 | 162.92 | 159.89 | 160.82 | 1,702,585 | -0.72(-0.45%) |
Jan 19, 2023 | 161.57 | 163.10 | 160.92 | 161.55 | 1,369,653 | -0.01(-0.01%) |
Jan 18, 2023 | 162.61 | 163.12 | 161.53 | 161.56 | 1,149,600 | -1.20(-0.74%) |
Jan 17, 2023 | 162.88 | 163.92 | 162.33 | 162.76 | 1,275,498 | -0.12(-0.07%) |
Jan 13, 2023 | 162.92 | 164.59 | 162.76 | 162.88 | 1,402,650 | -0.61(-0.38%) |
Jan 12, 2023 | 163.85 | 164.55 | 162.72 | 163.49 | 1,050,542 | -0.49(-0.30%) |
Jan 11, 2023 | 166.27 | 167.40 | 163.35 | 163.98 | 1,236,356 | -1.85(-1.12%) |
Jan 10, 2023 | 164.40 | 166.51 | 163.49 | 165.83 | 1,136,275 | +2.27(+1.39%) |
Jan 09, 2023 | 164.79 | 166.29 | 163.53 | 163.56 | 1,334,947 | -0.73(-0.45%) |
Jan 06, 2023 | 163.22 | 165.04 | 162.45 | 164.29 | 1,226,852 | +2.61(+1.61%) |
Jan 05, 2023 | 161.08 | 162.01 | 159.84 | 161.69 | 1,623,952 | +0.21(+0.13%) |
Jan 04, 2023 | 163.31 | 163.50 | 160.47 | 161.48 | 1,928,668 | -1.41(-0.86%) |
Jan 03, 2023 | 163.33 | 163.58 | 161.45 | 162.89 | 1,957,619 | -1.41(-0.86%) |
Dec 30, 2022 | 164.62 | 164.81 | 162.85 | 164.29 | 1,220,174 | -0.34(-0.20%) |
Dec 29, 2022 | 166.56 | 167.10 | 164.43 | 164.63 | 1,492,093 | -1.30(-0.78%) |
Dec 28, 2022 | 168.11 | 168.48 | 165.69 | 165.93 | 811,659 | -1.63(-0.97%) |
Dec 27, 2022 | 168.55 | 168.85 | 167.35 | 167.56 | 897,987 | -1.00(-0.59%) |
Dec 23, 2022 | 167.76 | 168.98 | 167.40 | 168.56 | 532,631 | +0.73(+0.44%) |
Dec 22, 2022 | 167.88 | 169.60 | 166.64 | 167.82 | 970,734 | -0.05(-0.03%) |
Dec 21, 2022 | 166.81 | 168.38 | 165.60 | 167.87 | 1,169,133 | +1.92(+1.16%) |
Dec 20, 2022 | 166.12 | 167.17 | 165.62 | 165.95 | 1,088,106 | +0.16(+0.10%) |
Dec 19, 2022 | 165.59 | 167.31 | 164.93 | 165.79 | 1,489,201 | +0.43(+0.26%) |
Dec 16, 2022 | 163.64 | 165.64 | 163.04 | 165.37 | 2,935,091 | +1.18(+0.72%) |
Dec 15, 2022 | 162.94 | 164.37 | 162.34 | 164.19 | 1,863,952 | +0.33(+0.20%) |
Dec 14, 2022 | 164.06 | 164.98 | 162.85 | 163.86 | 2,041,930 | +0.24(+0.15%) |
Dec 13, 2022 | 166.49 | 166.49 | 162.83 | 163.62 | 1,750,458 | -2.15(-1.30%) |
Dec 12, 2022 | 164.57 | 165.77 | 163.63 | 165.77 | 1,413,814 | +1.85(+1.13%) |
Dec 09, 2022 | 164.10 | 165.50 | 163.12 | 163.92 | 3,005,183 | -5.09(-3.01%) |
Dec 08, 2022 | 169.56 | 170.22 | 168.18 | 169.00 | 889,791 | +0.17(+0.10%) |
Dec 07, 2022 | 168.56 | 170.31 | 168.31 | 168.84 | 1,234,982 | +0.96(+0.57%) |
Dec 06, 2022 | 169.90 | 170.53 | 167.10 | 167.87 | 961,726 | -1.94(-1.14%) |
Dec 05, 2022 | 171.69 | 171.69 | 169.43 | 169.82 | 1,348,228 | -2.69(-1.56%) |
Dec 02, 2022 | 169.95 | 173.14 | 169.73 | 172.50 | 1,543,086 | +2.34(+1.38%) |
Dec 01, 2022 | 169.53 | 170.70 | 168.34 | 170.16 | 1,154,654 | +0.93(+0.55%) |
Nov 30, 2022 | 165.75 | 169.78 | 165.38 | 169.23 | 2,295,401 | +2.77(+1.66%) |
Nov 29, 2022 | 165.60 | 167.16 | 165.05 | 166.47 | 1,694,868 | +0.72(+0.44%) |
Nov 28, 2022 | 165.70 | 167.16 | 165.47 | 165.74 | 1,688,477 | -0.53(-0.32%) |
Nov 25, 2022 | 165.16 | 166.49 | 164.54 | 166.27 | 922,845 | +2.15(+1.31%) |
Nov 23, 2022 | 163.52 | 164.83 | 162.76 | 164.12 | 923,979 | +0.81(+0.50%) |
Nov 22, 2022 | 161.03 | 164.08 | 160.61 | 163.30 | 1,279,756 | +4.37(+2.75%) |
Nov 21, 2022 | 160.62 | 161.77 | 158.46 | 158.93 | 1,417,321 | -1.69(-1.05%) |
Nov 18, 2022 | 158.63 | 160.62 | 157.75 | 160.62 | 1,593,290 | +3.05(+1.94%) |
Nov 17, 2022 | 153.68 | 157.62 | 153.59 | 157.56 | 1,673,366 | +3.09(+2.00%) |
Nov 16, 2022 | 152.41 | 155.34 | 152.41 | 154.47 | 1,224,141 | +2.99(+1.98%) |
Nov 15, 2022 | 153.50 | 154.94 | 150.40 | 151.47 | 1,655,429 | -1.93(-1.26%) |
Nov 14, 2022 | 151.69 | 155.50 | 151.69 | 153.41 | 2,024,057 | +1.70(+1.12%) |
Nov 11, 2022 | 154.19 | 154.52 | 145.84 | 151.70 | 2,969,892 | -1.49(-0.97%) |
Nov 10, 2022 | 159.32 | 159.46 | 151.99 | 153.19 | 4,532,035 | -2.67(-1.71%) |
Nov 09, 2022 | 157.32 | 160.01 | 155.49 | 155.87 | 2,010,189 | -1.45(-0.92%) |
Nov 08, 2022 | 152.64 | 157.79 | 152.64 | 157.32 | 8,266,243 | -2.31(-1.45%) |
Nov 07, 2022 | 159.56 | 161.21 | 158.19 | 159.63 | 1,411,865 | +0.36(+0.23%) |
Nov 04, 2022 | 157.62 | 164.84 | 156.96 | 159.27 | 2,759,850 | +3.74(+2.41%) |
Nov 03, 2022 | 150.75 | 157.18 | 148.64 | 155.52 | 1,774,599 | +2.99(+1.96%) |
Nov 02, 2022 | 153.68 | 155.92 | 152.50 | 152.54 | 1,213,898 | -1.49(-0.97%) |