Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 156.33 | 158.63 | 156.14 | 158.54 | 234,779 | +2.20(+1.41%) |
Jan 30, 2023 | 154.76 | 157.08 | 154.76 | 156.34 | 145,888 | +1.00(+0.64%) |
Jan 27, 2023 | 154.65 | 156.83 | 154.22 | 155.34 | 172,705 | +0.39(+0.25%) |
Jan 26, 2023 | 153.41 | 155.77 | 153.41 | 154.94 | 116,710 | +1.89(+1.24%) |
Jan 25, 2023 | 149.65 | 153.35 | 149.65 | 153.05 | 132,849 | +2.04(+1.35%) |
Jan 24, 2023 | 149.08 | 151.81 | 147.65 | 151.01 | 90,919 | +1.81(+1.22%) |
Jan 23, 2023 | 148.59 | 149.94 | 147.86 | 149.20 | 71,324 | +0.01(+0.01%) |
Jan 20, 2023 | 145.32 | 149.19 | 145.30 | 149.19 | 114,592 | +4.19(+2.89%) |
Jan 19, 2023 | 144.98 | 146.02 | 144.57 | 145.00 | 76,580 | -1.38(-0.94%) |
Jan 18, 2023 | 148.30 | 149.65 | 146.38 | 146.38 | 87,736 | -2.36(-1.59%) |
Jan 17, 2023 | 147.32 | 149.72 | 147.24 | 148.74 | 109,147 | +0.86(+0.58%) |
Jan 13, 2023 | 144.71 | 148.43 | 144.71 | 147.88 | 87,923 | +2.39(+1.64%) |
Jan 12, 2023 | 145.45 | 146.87 | 144.92 | 145.49 | 79,745 | +0.61(+0.42%) |
Jan 11, 2023 | 143.43 | 145.34 | 143.43 | 144.88 | 81,433 | +1.13(+0.78%) |
Jan 10, 2023 | 141.31 | 143.99 | 141.31 | 143.75 | 104,793 | +1.81(+1.28%) |
Jan 09, 2023 | 142.92 | 144.08 | 141.60 | 141.94 | 95,872 | -1.63(-1.13%) |
Jan 06, 2023 | 140.44 | 144.43 | 140.44 | 143.56 | 91,118 | +3.82(+2.74%) |
Jan 05, 2023 | 139.37 | 140.65 | 138.83 | 139.74 | 74,367 | +0.07(+0.05%) |
Jan 04, 2023 | 140.39 | 141.27 | 138.59 | 139.67 | 159,232 | +0.56(+0.40%) |
Jan 03, 2023 | 138.86 | 140.13 | 138.31 | 139.11 | 110,081 | +0.11(+0.08%) |
Dec 30, 2022 | 138.07 | 139.52 | 137.90 | 139.01 | 80,284 | -0.05(-0.04%) |
Dec 29, 2022 | 137.63 | 139.27 | 137.40 | 139.06 | 57,238 | +2.36(+1.73%) |
Dec 28, 2022 | 138.93 | 138.93 | 136.69 | 136.69 | 65,948 | -1.61(-1.16%) |
Dec 27, 2022 | 138.46 | 139.19 | 137.84 | 138.30 | 56,042 | -0.49(-0.35%) |
Dec 23, 2022 | 137.20 | 139.48 | 136.56 | 138.79 | 67,229 | +2.21(+1.62%) |
Dec 22, 2022 | 139.10 | 139.10 | 135.51 | 136.59 | 87,375 | -3.00(-2.15%) |
Dec 21, 2022 | 137.74 | 140.55 | 137.72 | 139.59 | 107,471 | +2.72(+1.99%) |
Dec 20, 2022 | 134.25 | 137.48 | 134.25 | 136.86 | 94,252 | +2.97(+2.22%) |
Dec 19, 2022 | 135.23 | 135.66 | 132.32 | 133.89 | 140,114 | -1.01(-0.75%) |
Dec 16, 2022 | 135.26 | 136.88 | 133.67 | 134.90 | 362,325 | -2.17(-1.58%) |
Dec 15, 2022 | 136.18 | 137.87 | 135.27 | 137.07 | 160,138 | -1.52(-1.10%) |
Dec 14, 2022 | 138.19 | 140.95 | 138.19 | 138.59 | 144,465 | +0.52(+0.38%) |
Dec 13, 2022 | 141.04 | 142.07 | 137.08 | 138.07 | 155,560 | -0.34(-0.25%) |
Dec 12, 2022 | 137.88 | 138.43 | 135.79 | 138.41 | 96,060 | +1.23(+0.89%) |
Dec 09, 2022 | 137.97 | 138.25 | 136.81 | 137.18 | 97,781 | -1.53(-1.10%) |
Dec 08, 2022 | 138.53 | 138.97 | 137.24 | 138.71 | 75,636 | +0.49(+0.35%) |
Dec 07, 2022 | 139.55 | 140.10 | 137.45 | 138.22 | 86,168 | -1.43(-1.02%) |
Dec 06, 2022 | 138.75 | 139.67 | 137.87 | 139.65 | 182,321 | +1.64(+1.19%) |
Dec 05, 2022 | 141.63 | 142.17 | 137.39 | 138.02 | 116,357 | -5.81(-4.04%) |
Dec 02, 2022 | 144.28 | 145.06 | 143.49 | 143.83 | 121,649 | -1.16(-0.80%) |
Dec 01, 2022 | 146.02 | 146.52 | 144.89 | 144.99 | 111,885 | -1.09(-0.74%) |
Nov 30, 2022 | 142.58 | 146.10 | 142.28 | 146.07 | 175,705 | +3.07(+2.14%) |
Nov 29, 2022 | 141.58 | 143.09 | 141.58 | 143.01 | 88,417 | +1.14(+0.80%) |
Nov 28, 2022 | 142.47 | 143.90 | 141.58 | 141.87 | 105,985 | -1.14(-0.80%) |
Nov 25, 2022 | 141.84 | 143.01 | 141.84 | 143.01 | 40,313 | +1.13(+0.80%) |
Nov 23, 2022 | 143.28 | 143.28 | 141.71 | 141.88 | 95,805 | -1.31(-0.92%) |
Nov 22, 2022 | 141.74 | 143.87 | 141.74 | 143.19 | 115,819 | +2.25(+1.60%) |
Nov 21, 2022 | 140.20 | 141.17 | 137.90 | 140.94 | 119,803 | +1.14(+0.81%) |
Nov 18, 2022 | 138.80 | 139.97 | 137.58 | 139.80 | 187,019 | +5.22(+3.88%) |
Nov 17, 2022 | 132.87 | 134.69 | 132.31 | 134.58 | 90,450 | -0.35(-0.26%) |
Nov 16, 2022 | 137.03 | 137.03 | 134.39 | 134.93 | 101,171 | -2.03(-1.48%) |
Nov 15, 2022 | 136.31 | 138.91 | 136.31 | 136.96 | 113,896 | +1.64(+1.21%) |
Nov 14, 2022 | 136.35 | 136.78 | 133.95 | 135.32 | 123,881 | -0.83(-0.61%) |
Nov 11, 2022 | 135.74 | 136.18 | 132.07 | 136.15 | 160,516 | +1.16(+0.86%) |
Nov 10, 2022 | 135.49 | 139.15 | 134.30 | 134.99 | 187,305 | -0.45(-0.33%) |
Nov 09, 2022 | 138.04 | 139.31 | 134.11 | 135.44 | 174,084 | -3.72(-2.67%) |
Nov 08, 2022 | 139.54 | 141.28 | 138.14 | 139.16 | 162,583 | -0.71(-0.51%) |
Nov 07, 2022 | 141.52 | 141.52 | 138.82 | 139.87 | 156,635 | -0.05(-0.04%) |
Nov 04, 2022 | 138.88 | 140.98 | 138.27 | 139.92 | 125,252 | +2.85(+2.08%) |
Nov 03, 2022 | 136.76 | 138.20 | 135.31 | 137.07 | 117,737 | -1.65(-1.19%) |
Nov 02, 2022 | 141.42 | 138.67 | 138.72 | 95,700 | -3.22(-2.27%) |