Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 173.05 | 175.50 | 172.62 | 175.35 | 1,681,900 | +3.89(+2.27%) |
Jan 30, 2023 | 172.25 | 173.62 | 171.16 | 171.46 | 726,014 | -1.84(-1.06%) |
Jan 27, 2023 | 171.82 | 174.01 | 171.16 | 173.30 | 680,243 | +1.47(+0.85%) |
Jan 26, 2023 | 171.88 | 172.09 | 169.04 | 171.83 | 736,108 | +1.27(+0.75%) |
Jan 25, 2023 | 168.92 | 170.75 | 167.55 | 170.56 | 768,472 | -0.52(-0.30%) |
Jan 24, 2023 | 190.56 | 190.56 | 166.14 | 171.08 | 1,580,055 | +3.73(+2.23%) |
Jan 23, 2023 | 166.43 | 168.28 | 164.90 | 167.35 | 1,499,341 | +1.05(+0.63%) |
Jan 20, 2023 | 164.46 | 166.36 | 162.86 | 166.30 | 2,127,311 | +2.77(+1.69%) |
Jan 19, 2023 | 168.86 | 168.88 | 163.27 | 163.53 | 2,123,644 | -6.60(-3.88%) |
Jan 18, 2023 | 176.03 | 176.69 | 169.65 | 170.13 | 1,812,807 | -5.83(-3.31%) |
Jan 17, 2023 | 179.79 | 180.07 | 175.17 | 175.96 | 1,799,388 | -3.49(-1.95%) |
Jan 13, 2023 | 175.76 | 179.72 | 174.74 | 179.45 | 795,561 | +2.88(+1.63%) |
Jan 12, 2023 | 177.81 | 177.82 | 175.34 | 176.57 | 1,195,117 | -0.08(-0.04%) |
Jan 11, 2023 | 176.19 | 177.98 | 176.18 | 176.65 | 1,048,793 | +1.49(+0.85%) |
Jan 10, 2023 | 173.47 | 175.26 | 173.09 | 175.16 | 721,167 | +0.83(+0.48%) |
Jan 09, 2023 | 175.69 | 178.08 | 173.33 | 174.33 | 1,398,273 | -0.41(-0.24%) |
Jan 06, 2023 | 170.40 | 175.69 | 169.74 | 174.74 | 1,225,008 | +6.41(+3.81%) |
Jan 05, 2023 | 168.40 | 169.23 | 166.47 | 168.33 | 1,137,571 | -2.31(-1.35%) |
Jan 04, 2023 | 169.91 | 171.54 | 168.84 | 170.64 | 1,148,750 | +2.72(+1.62%) |
Jan 03, 2023 | 167.29 | 168.09 | 165.35 | 167.92 | 1,174,315 | +3.37(+2.05%) |
Dec 30, 2022 | 165.46 | 166.05 | 163.14 | 164.55 | 680,035 | -2.29(-1.37%) |
Dec 29, 2022 | 165.26 | 167.51 | 163.23 | 166.84 | 944,363 | +2.99(+1.82%) |
Dec 28, 2022 | 167.52 | 168.18 | 163.84 | 163.85 | 550,325 | -2.68(-1.61%) |
Dec 27, 2022 | 166.32 | 167.59 | 165.63 | 166.54 | 619,845 | +0.17(+0.10%) |
Dec 23, 2022 | 165.32 | 166.72 | 164.37 | 166.37 | 673,570 | +0.64(+0.38%) |
Dec 22, 2022 | 165.38 | 166.49 | 162.63 | 165.74 | 1,059,595 | -1.62(-0.97%) |
Dec 21, 2022 | 165.80 | 167.94 | 165.46 | 167.36 | 896,787 | +2.16(+1.31%) |
Dec 20, 2022 | 164.99 | 166.16 | 164.39 | 165.20 | 762,168 | -0.06(-0.04%) |
Dec 19, 2022 | 166.47 | 168.20 | 163.84 | 165.25 | 1,128,681 | -1.52(-0.91%) |
Dec 16, 2022 | 166.50 | 167.38 | 165.09 | 166.77 | 1,604,623 | -0.49(-0.29%) |
Dec 15, 2022 | 170.25 | 170.25 | 165.94 | 167.26 | 1,654,474 | -5.56(-3.22%) |
Dec 14, 2022 | 172.29 | 174.93 | 171.10 | 172.82 | 1,110,781 | +0.26(+0.15%) |
Dec 13, 2022 | 176.96 | 177.00 | 170.62 | 172.56 | 2,045,514 | +1.04(+0.61%) |
Dec 12, 2022 | 168.84 | 171.71 | 168.53 | 171.52 | 1,344,949 | -0.05(-0.03%) |
Dec 09, 2022 | 173.27 | 174.41 | 171.09 | 171.57 | 934,081 | -1.86(-1.07%) |
Dec 08, 2022 | 171.70 | 174.43 | 171.28 | 173.43 | 1,196,041 | +1.73(+1.01%) |
Dec 07, 2022 | 169.41 | 173.26 | 169.22 | 171.70 | 1,683,046 | +2.22(+1.31%) |
Dec 06, 2022 | 172.85 | 173.12 | 167.87 | 169.47 | 864,987 | -2.83(-1.64%) |
Dec 05, 2022 | 172.05 | 173.76 | 170.59 | 172.30 | 1,034,103 | -2.94(-1.68%) |
Dec 02, 2022 | 171.84 | 176.15 | 171.84 | 175.24 | 1,049,283 | +0.81(+0.47%) |
Dec 01, 2022 | 175.26 | 176.20 | 172.51 | 174.43 | 949,349 | +0.42(+0.24%) |
Nov 30, 2022 | 170.36 | 174.22 | 168.72 | 174.01 | 3,034,842 | +3.34(+1.96%) |
Nov 29, 2022 | 169.79 | 171.60 | 169.37 | 170.66 | 1,010,820 | +0.59(+0.34%) |
Nov 28, 2022 | 173.14 | 173.80 | 169.54 | 170.08 | 951,635 | -4.45(-2.55%) |
Nov 25, 2022 | 175.58 | 175.58 | 173.86 | 174.52 | 442,766 | -0.39(-0.22%) |
Nov 23, 2022 | 174.73 | 176.82 | 174.38 | 174.91 | 1,602,079 | +0.58(+0.33%) |
Nov 22, 2022 | 173.21 | 174.99 | 172.61 | 174.34 | 1,334,257 | +2.48(+1.44%) |
Nov 21, 2022 | 171.79 | 173.11 | 171.41 | 171.86 | 996,880 | -0.02(-0.01%) |
Nov 18, 2022 | 172.15 | 173.48 | 170.25 | 171.88 | 1,130,340 | +1.72(+1.01%) |
Nov 17, 2022 | 168.70 | 170.22 | 166.57 | 170.16 | 1,249,997 | -1.51(-0.88%) |
Nov 16, 2022 | 173.01 | 173.01 | 171.22 | 171.68 | 1,082,446 | -0.83(-0.48%) |
Nov 15, 2022 | 172.21 | 173.67 | 170.65 | 172.50 | 1,181,613 | +2.86(+1.68%) |
Nov 14, 2022 | 170.57 | 172.08 | 169.40 | 169.65 | 1,422,293 | -2.08(-1.21%) |
Nov 11, 2022 | 173.24 | 177.13 | 170.93 | 171.72 | 1,668,726 | -0.67(-0.39%) |
Nov 10, 2022 | 167.11 | 173.03 | 167.11 | 172.40 | 1,788,994 | +10.75(+6.65%) |
Nov 09, 2022 | 164.46 | 166.37 | 161.36 | 161.65 | 1,273,311 | -4.07(-2.45%) |
Nov 08, 2022 | 163.98 | 166.90 | 163.06 | 165.72 | 1,723,831 | +2.28(+1.40%) |
Nov 07, 2022 | 163.35 | 164.64 | 160.60 | 163.44 | 1,642,707 | +0.82(+0.50%) |
Nov 04, 2022 | 163.45 | 164.60 | 159.69 | 162.62 | 1,236,049 | +1.91(+1.19%) |
Nov 03, 2022 | 155.40 | 162.31 | 155.09 | 160.70 | 2,115,018 | +3.87(+2.47%) |
Nov 02, 2022 | 158.00 | 164.78 | 155.37 | 156.83 | 2,357,248 | +0.99(+0.64%) |