Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 144.91 | 146.02 | 143.60 | 145.63 | 4,185,073 | +1.14(+0.79%) |
Jan 30, 2023 | 143.36 | 145.76 | 143.36 | 144.48 | 793,145 | +1.51(+1.05%) |
Jan 27, 2023 | 143.27 | 143.36 | 142.11 | 142.98 | 600,436 | -0.06(-0.04%) |
Jan 26, 2023 | 142.58 | 143.25 | 140.60 | 143.03 | 765,289 | -0.05(-0.03%) |
Jan 25, 2023 | 142.84 | 145.21 | 141.53 | 143.08 | 960,503 | +0.50(+0.35%) |
Jan 24, 2023 | 140.74 | 142.84 | 139.99 | 142.58 | 921,052 | +1.81(+1.29%) |
Jan 23, 2023 | 141.77 | 142.49 | 140.48 | 140.77 | 623,076 | -1.17(-0.83%) |
Jan 20, 2023 | 143.04 | 143.20 | 140.55 | 141.94 | 713,836 | -1.08(-0.75%) |
Jan 19, 2023 | 143.55 | 144.30 | 142.93 | 143.02 | 661,580 | -0.12(-0.08%) |
Jan 18, 2023 | 148.16 | 148.16 | 142.66 | 143.13 | 985,914 | -5.04(-3.40%) |
Jan 17, 2023 | 147.42 | 148.40 | 147.07 | 148.17 | 809,887 | +0.99(+0.67%) |
Jan 13, 2023 | 147.78 | 148.84 | 146.66 | 147.18 | 635,473 | -0.88(-0.59%) |
Jan 12, 2023 | 150.66 | 151.20 | 147.75 | 148.06 | 653,914 | -2.41(-1.60%) |
Jan 11, 2023 | 152.14 | 152.73 | 149.69 | 150.47 | 629,655 | -1.09(-0.72%) |
Jan 10, 2023 | 153.30 | 153.58 | 151.39 | 151.56 | 449,306 | -1.25(-0.82%) |
Jan 09, 2023 | 154.18 | 155.31 | 152.73 | 152.80 | 727,657 | -2.15(-1.39%) |
Jan 06, 2023 | 153.24 | 155.42 | 153.01 | 154.96 | 607,146 | +3.05(+2.01%) |
Jan 05, 2023 | 150.96 | 152.30 | 150.45 | 151.91 | 673,359 | +1.14(+0.76%) |
Jan 04, 2023 | 150.92 | 151.51 | 149.99 | 150.76 | 668,289 | -0.76(-0.50%) |
Jan 03, 2023 | 150.70 | 151.65 | 149.52 | 151.53 | 728,517 | +0.50(+0.33%) |
Dec 30, 2022 | 151.52 | 151.79 | 149.72 | 151.02 | 543,451 | -0.09(-0.06%) |
Dec 29, 2022 | 151.42 | 151.56 | 150.30 | 151.12 | 425,688 | +0.16(+0.11%) |
Dec 28, 2022 | 152.80 | 152.80 | 150.90 | 150.96 | 427,456 | -1.42(-0.93%) |
Dec 27, 2022 | 152.11 | 153.00 | 151.41 | 152.38 | 552,086 | +0.42(+0.28%) |
Dec 23, 2022 | 151.30 | 152.10 | 150.93 | 151.96 | 411,331 | +0.85(+0.56%) |
Dec 22, 2022 | 149.91 | 151.25 | 149.60 | 151.11 | 628,515 | +0.58(+0.39%) |
Dec 21, 2022 | 148.35 | 151.04 | 148.35 | 150.53 | 636,893 | +2.51(+1.69%) |
Dec 20, 2022 | 147.01 | 148.64 | 146.71 | 148.02 | 960,097 | -0.49(-0.33%) |
Dec 19, 2022 | 148.13 | 149.86 | 147.31 | 148.51 | 696,560 | +0.47(+0.32%) |
Dec 16, 2022 | 146.03 | 148.67 | 145.58 | 148.04 | 1,732,276 | +1.40(+0.96%) |
Dec 15, 2022 | 146.76 | 148.80 | 145.60 | 146.64 | 901,573 | -0.29(-0.20%) |
Dec 14, 2022 | 147.41 | 148.21 | 146.17 | 146.93 | 821,326 | -0.18(-0.12%) |
Dec 13, 2022 | 148.70 | 148.89 | 146.44 | 147.11 | 1,176,060 | -1.54(-1.04%) |
Dec 12, 2022 | 147.82 | 149.00 | 146.97 | 148.66 | 761,896 | +1.24(+0.84%) |
Dec 09, 2022 | 148.03 | 148.40 | 147.19 | 147.42 | 884,492 | -0.77(-0.52%) |
Dec 08, 2022 | 148.00 | 149.42 | 147.11 | 148.19 | 668,795 | -0.18(-0.12%) |
Dec 07, 2022 | 147.48 | 149.00 | 147.00 | 148.37 | 598,394 | +2.03(+1.39%) |
Dec 06, 2022 | 146.55 | 147.76 | 145.19 | 146.34 | 665,199 | -0.45(-0.31%) |
Dec 05, 2022 | 145.51 | 147.11 | 144.77 | 146.79 | 592,659 | -0.41(-0.28%) |
Dec 02, 2022 | 146.48 | 147.55 | 145.76 | 147.20 | 550,353 | +0.49(+0.33%) |
Dec 01, 2022 | 147.09 | 148.59 | 145.78 | 146.71 | 828,552 | -0.07(-0.05%) |
Nov 30, 2022 | 143.91 | 146.83 | 143.13 | 146.78 | 1,055,801 | +2.37(+1.64%) |
Nov 29, 2022 | 144.17 | 144.64 | 143.30 | 144.41 | 652,304 | -0.05(-0.03%) |
Nov 28, 2022 | 144.31 | 145.21 | 143.73 | 144.46 | 834,410 | +0.30(+0.20%) |
Nov 25, 2022 | 142.67 | 144.16 | 142.49 | 144.16 | 334,901 | +1.71(+1.20%) |
Nov 23, 2022 | 142.44 | 142.95 | 141.32 | 142.45 | 814,484 | +0.23(+0.16%) |
Nov 22, 2022 | 142.43 | 142.74 | 140.43 | 142.22 | 1,026,216 | +1.07(+0.76%) |
Nov 21, 2022 | 136.94 | 142.19 | 133.71 | 141.16 | 1,982,303 | +1.88(+1.35%) |
Nov 18, 2022 | 138.99 | 140.26 | 137.86 | 139.28 | 2,166,222 | +1.53(+1.11%) |
Nov 17, 2022 | 136.29 | 138.10 | 136.05 | 137.75 | 654,296 | +0.87(+0.63%) |
Nov 16, 2022 | 135.00 | 138.23 | 135.00 | 136.89 | 858,257 | +3.00(+2.24%) |
Nov 15, 2022 | 134.98 | 135.29 | 133.24 | 133.89 | 964,842 | -1.12(-0.83%) |
Nov 14, 2022 | 136.96 | 137.71 | 134.98 | 135.00 | 915,975 | -0.91(-0.67%) |
Nov 11, 2022 | 138.94 | 138.94 | 132.28 | 135.92 | 1,266,660 | -3.11(-2.23%) |
Nov 10, 2022 | 141.84 | 141.88 | 134.67 | 139.02 | 1,380,236 | -0.71(-0.50%) |
Nov 09, 2022 | 141.05 | 142.72 | 139.60 | 139.73 | 584,205 | -1.08(-0.77%) |
Nov 08, 2022 | 140.42 | 142.49 | 140.06 | 140.81 | 589,308 | +0.49(+0.35%) |
Nov 07, 2022 | 140.58 | 141.90 | 140.00 | 140.32 | 497,052 | -0.10(-0.07%) |
Nov 04, 2022 | 140.51 | 141.84 | 139.20 | 140.42 | 674,951 | +0.56(+0.40%) |
Nov 03, 2022 | 139.48 | 140.69 | 138.13 | 139.86 | 831,061 | -0.45(-0.32%) |
Nov 02, 2022 | 140.28 | 142.32 | 139.77 | 140.31 | 742,920 | -0.05(-0.03%) |