Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 136.85 | 138.05 | 136.39 | 137.96 | 9,672,704 | +1.33(+0.97%) |
Jan 30, 2023 | 136.58 | 137.71 | 135.93 | 136.63 | 6,622,438 | +0.43(+0.31%) |
Jan 27, 2023 | 136.69 | 136.97 | 134.97 | 136.21 | 7,090,936 | -0.56(-0.41%) |
Jan 26, 2023 | 137.33 | 137.34 | 136.37 | 136.77 | 5,571,595 | -0.55(-0.40%) |
Jan 25, 2023 | 136.03 | 137.35 | 134.42 | 137.32 | 7,118,878 | -0.10(-0.07%) |
Jan 24, 2023 | 136.32 | 137.96 | 135.47 | 137.42 | 7,039,760 | +0.75(+0.55%) |
Jan 23, 2023 | 138.91 | 139.24 | 136.32 | 136.67 | 7,709,504 | -1.86(-1.34%) |
Jan 20, 2023 | 137.90 | 138.71 | 135.80 | 138.53 | 8,879,006 | +0.53(+0.39%) |
Jan 19, 2023 | 138.86 | 141.68 | 137.82 | 138.00 | 13,089,139 | -2.98(-2.11%) |
Jan 18, 2023 | 144.11 | 144.37 | 140.62 | 140.98 | 10,868,447 | -3.88(-2.68%) |
Jan 17, 2023 | 145.20 | 146.49 | 144.82 | 144.86 | 9,981,105 | -0.42(-0.29%) |
Jan 13, 2023 | 144.06 | 145.45 | 143.88 | 145.28 | 5,749,018 | +1.03(+0.71%) |
Jan 12, 2023 | 146.07 | 146.10 | 143.97 | 144.25 | 8,101,505 | -0.82(-0.56%) |
Jan 11, 2023 | 146.67 | 146.90 | 143.81 | 145.07 | 9,025,754 | -1.19(-0.81%) |
Jan 10, 2023 | 146.46 | 147.04 | 145.34 | 146.26 | 4,898,143 | -0.14(-0.10%) |
Jan 09, 2023 | 147.75 | 149.06 | 146.36 | 146.40 | 5,947,578 | -1.81(-1.22%) |
Jan 06, 2023 | 146.22 | 148.73 | 146.12 | 148.21 | 8,185,908 | +3.45(+2.38%) |
Jan 05, 2023 | 146.56 | 146.82 | 144.56 | 144.76 | 5,580,766 | -1.82(-1.24%) |
Jan 04, 2023 | 146.35 | 147.70 | 145.62 | 146.58 | 7,594,844 | +0.63(+0.44%) |
Jan 03, 2023 | 145.35 | 146.08 | 143.59 | 145.95 | 6,694,910 | +0.01(+0.01%) |
Dec 30, 2022 | 146.78 | 147.02 | 144.86 | 145.94 | 4,706,789 | -0.99(-0.68%) |
Dec 29, 2022 | 147.14 | 147.56 | 146.50 | 146.93 | 3,955,776 | +0.61(+0.41%) |
Dec 28, 2022 | 148.55 | 148.91 | 146.27 | 146.32 | 4,359,218 | -1.92(-1.29%) |
Dec 27, 2022 | 147.04 | 148.60 | 147.00 | 148.24 | 4,515,364 | +1.28(+0.87%) |
Dec 23, 2022 | 146.66 | 147.25 | 146.10 | 146.96 | 3,532,885 | +0.41(+0.28%) |
Dec 22, 2022 | 145.53 | 146.76 | 145.28 | 146.55 | 6,132,363 | +0.34(+0.23%) |
Dec 21, 2022 | 145.16 | 146.97 | 145.13 | 146.21 | 5,208,867 | +1.33(+0.92%) |
Dec 20, 2022 | 143.78 | 145.30 | 143.73 | 144.88 | 5,863,622 | +0.06(+0.04%) |
Dec 19, 2022 | 144.65 | 145.76 | 143.71 | 144.82 | 6,108,330 | -0.04(-0.03%) |
Dec 16, 2022 | 144.78 | 145.47 | 143.49 | 144.86 | 20,735,454 | -0.65(-0.44%) |
Dec 15, 2022 | 146.09 | 146.36 | 144.19 | 145.51 | 7,404,722 | -1.67(-1.13%) |
Dec 14, 2022 | 147.12 | 148.71 | 146.53 | 147.17 | 7,666,366 | +0.58(+0.39%) |
Dec 13, 2022 | 147.72 | 148.51 | 145.20 | 146.59 | 7,975,697 | -0.22(-0.15%) |
Dec 12, 2022 | 145.61 | 146.90 | 145.44 | 146.81 | 6,367,166 | +1.49(+1.03%) |
Dec 09, 2022 | 145.11 | 146.31 | 144.65 | 145.32 | 6,094,251 | -0.38(-0.26%) |
Dec 08, 2022 | 143.92 | 145.77 | 143.48 | 145.71 | 5,386,779 | +1.04(+0.72%) |
Dec 07, 2022 | 143.48 | 144.85 | 143.48 | 144.67 | 6,413,039 | +0.92(+0.64%) |
Dec 06, 2022 | 144.17 | 144.51 | 142.78 | 143.74 | 7,130,759 | +0.18(+0.13%) |
Dec 05, 2022 | 143.19 | 144.12 | 142.77 | 143.56 | 5,610,644 | -1.46(-1.01%) |
Dec 02, 2022 | 142.96 | 145.18 | 142.59 | 145.02 | 5,128,479 | +1.31(+0.91%) |
Dec 01, 2022 | 143.98 | 144.78 | 143.06 | 143.72 | 7,194,262 | +0.09(+0.06%) |
Nov 30, 2022 | 140.25 | 143.63 | 139.75 | 143.63 | 12,873,221 | +3.54(+2.53%) |
Nov 29, 2022 | 140.34 | 140.64 | 139.17 | 140.09 | 5,847,868 | -1.08(-0.76%) |
Nov 28, 2022 | 140.96 | 141.88 | 140.72 | 141.16 | 6,883,508 | -0.12(-0.08%) |
Nov 25, 2022 | 141.35 | 141.74 | 140.97 | 141.28 | 2,503,978 | +0.26(+0.18%) |
Nov 23, 2022 | 140.49 | 141.19 | 140.17 | 141.02 | 4,461,479 | +0.80(+0.57%) |
Nov 22, 2022 | 140.04 | 140.38 | 139.47 | 140.22 | 5,578,817 | +1.19(+0.86%) |
Nov 21, 2022 | 137.75 | 139.81 | 137.53 | 139.03 | 6,620,378 | +1.74(+1.27%) |
Nov 18, 2022 | 136.66 | 137.47 | 136.03 | 137.28 | 5,890,243 | +1.64(+1.21%) |
Nov 17, 2022 | 135.88 | 136.44 | 134.67 | 135.65 | 5,389,380 | -0.84(-0.61%) |
Nov 16, 2022 | 136.25 | 137.61 | 135.75 | 136.48 | 6,431,859 | +1.20(+0.89%) |
Nov 15, 2022 | 136.82 | 137.89 | 134.52 | 135.28 | 8,029,422 | -0.47(-0.35%) |
Nov 14, 2022 | 135.30 | 138.24 | 135.06 | 135.75 | 8,835,837 | +0.01(+0.01%) |
Nov 11, 2022 | 135.96 | 136.38 | 133.95 | 135.74 | 7,451,585 | -0.20(-0.15%) |
Nov 10, 2022 | 134.29 | 136.38 | 133.07 | 135.94 | 8,727,382 | +4.53(+3.44%) |
Nov 09, 2022 | 131.79 | 132.85 | 131.28 | 131.42 | 5,910,504 | -0.32(-0.24%) |
Nov 08, 2022 | 131.75 | 132.42 | 130.76 | 131.74 | 5,469,129 | +0.30(+0.23%) |
Nov 07, 2022 | 130.33 | 132.10 | 130.05 | 131.44 | 7,006,445 | +1.98(+1.53%) |
Nov 04, 2022 | 128.38 | 129.99 | 127.61 | 129.45 | 5,769,472 | +2.32(+1.83%) |
Nov 03, 2022 | 126.84 | 127.72 | 126.10 | 127.13 | 5,404,552 | -0.88(-0.69%) |
Nov 02, 2022 | 129.72 | 127.88 | 128.01 | 7,605,502 | -1.87(-1.44%) |