Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 141.75 | 143.82 | 140.90 | 143.72 | 1,029,071 | +2.59(+1.83%) |
Jan 30, 2023 | 141.99 | 142.58 | 140.82 | 141.13 | 805,019 | -1.58(-1.11%) |
Jan 27, 2023 | 141.49 | 143.23 | 141.08 | 142.71 | 975,945 | +0.35(+0.24%) |
Jan 26, 2023 | 142.68 | 143.11 | 140.56 | 142.36 | 934,731 | +0.74(+0.53%) |
Jan 25, 2023 | 141.47 | 142.07 | 140.29 | 141.62 | 1,154,781 | -1.27(-0.89%) |
Jan 24, 2023 | 143.28 | 154.63 | 139.62 | 142.89 | 926,226 | +1.02(+0.72%) |
Jan 23, 2023 | 141.59 | 142.28 | 140.47 | 141.87 | 892,333 | +0.55(+0.39%) |
Jan 20, 2023 | 138.76 | 141.47 | 137.52 | 141.32 | 1,067,160 | +3.44(+2.50%) |
Jan 19, 2023 | 139.83 | 140.57 | 137.29 | 137.88 | 1,393,446 | -2.37(-1.69%) |
Jan 18, 2023 | 143.42 | 143.72 | 139.66 | 140.25 | 947,478 | -3.18(-2.22%) |
Jan 17, 2023 | 145.40 | 145.79 | 143.28 | 143.43 | 1,200,430 | -1.49(-1.03%) |
Jan 13, 2023 | 143.46 | 145.61 | 143.46 | 144.92 | 627,916 | +0.57(+0.40%) |
Jan 12, 2023 | 145.18 | 145.18 | 143.53 | 144.35 | 549,834 | +0.07(+0.05%) |
Jan 11, 2023 | 142.50 | 144.30 | 141.72 | 144.28 | 823,150 | +2.65(+1.87%) |
Jan 10, 2023 | 140.94 | 142.06 | 140.65 | 141.63 | 427,857 | +0.31(+0.22%) |
Jan 09, 2023 | 142.53 | 145.21 | 140.65 | 141.32 | 1,020,089 | -1.33(-0.93%) |
Jan 06, 2023 | 138.75 | 143.29 | 138.42 | 142.65 | 968,721 | +5.81(+4.25%) |
Jan 05, 2023 | 138.82 | 139.21 | 136.33 | 136.84 | 1,324,193 | -2.85(-2.04%) |
Jan 04, 2023 | 140.14 | 140.65 | 138.29 | 139.69 | 585,761 | +0.33(+0.23%) |
Jan 03, 2023 | 139.02 | 139.74 | 137.50 | 139.36 | 1,458,227 | +0.79(+0.57%) |
Dec 30, 2022 | 138.84 | 139.03 | 137.21 | 138.56 | 555,713 | -0.65(-0.46%) |
Dec 29, 2022 | 138.01 | 139.78 | 137.87 | 139.21 | 456,520 | +1.99(+1.45%) |
Dec 28, 2022 | 139.46 | 140.31 | 137.18 | 137.22 | 484,203 | -1.75(-1.26%) |
Dec 27, 2022 | 138.73 | 139.51 | 138.07 | 138.97 | 451,215 | +0.74(+0.54%) |
Dec 23, 2022 | 136.89 | 138.27 | 136.63 | 138.23 | 415,634 | +1.05(+0.77%) |
Dec 22, 2022 | 138.05 | 138.05 | 135.24 | 137.18 | 706,343 | -2.02(-1.45%) |
Dec 21, 2022 | 137.59 | 139.33 | 137.34 | 139.20 | 635,747 | +2.59(+1.89%) |
Dec 20, 2022 | 135.81 | 137.60 | 134.93 | 136.61 | 1,036,665 | +0.76(+0.56%) |
Dec 19, 2022 | 135.69 | 136.92 | 135.28 | 135.85 | 833,549 | +0.21(+0.15%) |
Dec 16, 2022 | 135.59 | 136.38 | 134.42 | 135.64 | 2,346,150 | -1.47(-1.07%) |
Dec 15, 2022 | 138.84 | 139.29 | 136.80 | 137.11 | 1,073,650 | -3.47(-2.47%) |
Dec 14, 2022 | 142.30 | 143.29 | 140.21 | 140.58 | 860,528 | -1.68(-1.18%) |
Dec 13, 2022 | 144.10 | 144.58 | 141.61 | 142.25 | 1,033,972 | +1.36(+0.96%) |
Dec 12, 2022 | 138.40 | 141.00 | 138.40 | 140.90 | 1,043,276 | +2.94(+2.13%) |
Dec 09, 2022 | 139.84 | 140.35 | 137.85 | 137.96 | 776,656 | -1.64(-1.17%) |
Dec 08, 2022 | 139.72 | 140.88 | 139.03 | 139.60 | 652,898 | +0.28(+0.20%) |
Dec 07, 2022 | 138.69 | 139.76 | 138.54 | 139.32 | 599,642 | +0.65(+0.47%) |
Dec 06, 2022 | 140.75 | 140.82 | 137.67 | 138.66 | 740,145 | -2.02(-1.44%) |
Dec 05, 2022 | 141.30 | 142.24 | 140.61 | 140.69 | 1,116,773 | -2.29(-1.60%) |
Dec 02, 2022 | 140.43 | 143.60 | 140.18 | 142.97 | 1,215,623 | +1.09(+0.77%) |
Dec 01, 2022 | 141.59 | 142.11 | 140.23 | 141.88 | 1,014,759 | +0.86(+0.61%) |
Nov 30, 2022 | 137.45 | 141.17 | 136.45 | 141.02 | 1,539,220 | +3.38(+2.45%) |
Nov 29, 2022 | 137.76 | 138.53 | 136.85 | 137.65 | 789,659 | -0.35(-0.25%) |
Nov 28, 2022 | 140.26 | 140.61 | 137.52 | 137.99 | 745,558 | -3.18(-2.25%) |
Nov 25, 2022 | 141.19 | 141.67 | 140.56 | 141.17 | 363,512 | +0.48(+0.34%) |
Nov 23, 2022 | 140.61 | 141.38 | 139.19 | 140.69 | 462,141 | +0.44(+0.31%) |
Nov 22, 2022 | 140.01 | 140.41 | 138.93 | 140.25 | 777,715 | +1.15(+0.83%) |
Nov 21, 2022 | 138.05 | 139.64 | 137.42 | 139.10 | 814,688 | +1.15(+0.83%) |
Nov 18, 2022 | 138.04 | 138.47 | 136.38 | 137.95 | 845,227 | +1.28(+0.94%) |
Nov 17, 2022 | 135.55 | 136.71 | 134.53 | 136.68 | 826,292 | -0.54(-0.39%) |
Nov 16, 2022 | 137.22 | 138.31 | 136.04 | 137.21 | 659,146 | -0.01(-0.01%) |
Nov 15, 2022 | 138.09 | 138.41 | 135.69 | 137.22 | 1,177,566 | +0.79(+0.58%) |
Nov 14, 2022 | 136.82 | 138.57 | 136.31 | 136.43 | 1,104,328 | -1.06(-0.77%) |
Nov 11, 2022 | 139.84 | 140.64 | 136.88 | 137.49 | 1,400,088 | -1.81(-1.30%) |
Nov 10, 2022 | 138.01 | 139.69 | 137.42 | 139.30 | 1,303,885 | +4.94(+3.68%) |
Nov 09, 2022 | 135.20 | 136.27 | 134.16 | 134.36 | 967,844 | -1.51(-1.12%) |
Nov 08, 2022 | 135.45 | 136.97 | 134.47 | 135.87 | 813,837 | +0.81(+0.60%) |
Nov 07, 2022 | 134.10 | 135.11 | 133.11 | 135.06 | 1,627,761 | +1.14(+0.85%) |
Nov 04, 2022 | 132.86 | 134.25 | 130.84 | 133.92 | 1,233,412 | +3.50(+2.68%) |
Nov 03, 2022 | 127.70 | 132.32 | 127.31 | 130.43 | 1,215,925 | +1.61(+1.25%) |
Nov 02, 2022 | 130.87 | 133.24 | 128.46 | 128.81 | 1,385,578 | -1.92(-1.47%) |