Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 169.18 | 170.97 | 168.62 | 170.97 | 487,443 | +5.58(+3.37%) |
Jan 30, 2023 | 165.49 | 166.29 | 164.95 | 165.39 | 444,630 | -1.09(-0.66%) |
Jan 27, 2023 | 164.73 | 167.23 | 164.56 | 166.48 | 613,119 | -1.80(-1.07%) |
Jan 26, 2023 | 170.76 | 171.15 | 167.63 | 168.28 | 849,393 | -9.95(-5.58%) |
Jan 25, 2023 | 177.30 | 178.85 | 177.16 | 178.22 | 349,636 | +0.06(+0.03%) |
Jan 24, 2023 | 178.07 | 178.71 | 177.42 | 178.17 | 204,284 | -1.39(-0.78%) |
Jan 23, 2023 | 179.97 | 180.00 | 178.94 | 179.56 | 312,566 | -0.21(-0.12%) |
Jan 20, 2023 | 177.84 | 179.81 | 177.31 | 179.77 | 466,114 | +1.31(+0.74%) |
Jan 19, 2023 | 179.23 | 179.77 | 178.46 | 178.46 | 402,674 | +1.13(+0.64%) |
Jan 18, 2023 | 180.88 | 181.05 | 176.92 | 177.33 | 317,025 | -4.17(-2.30%) |
Jan 17, 2023 | 180.72 | 182.02 | 180.63 | 181.49 | 366,226 | +4.38(+2.47%) |
Jan 13, 2023 | 175.71 | 177.12 | 175.71 | 177.11 | 256,128 | +2.51(+1.44%) |
Jan 12, 2023 | 174.68 | 175.10 | 171.85 | 174.60 | 997,756 | -1.42(-0.81%) |
Jan 11, 2023 | 175.09 | 176.09 | 174.32 | 176.02 | 512,828 | +2.78(+1.61%) |
Jan 10, 2023 | 172.81 | 173.67 | 172.46 | 173.24 | 371,528 | +0.76(+0.44%) |
Jan 09, 2023 | 172.15 | 174.47 | 172.12 | 172.47 | 347,057 | -0.49(-0.29%) |
Jan 06, 2023 | 170.06 | 173.33 | 169.60 | 172.97 | 430,948 | +1.53(+0.89%) |
Jan 05, 2023 | 170.45 | 171.84 | 170.25 | 171.44 | 542,034 | -2.34(-1.35%) |
Jan 04, 2023 | 171.98 | 174.16 | 171.11 | 173.78 | 566,615 | +3.68(+2.17%) |
Jan 03, 2023 | 171.79 | 172.57 | 168.81 | 170.09 | 275,191 | -2.16(-1.26%) |
Dec 30, 2022 | 172.19 | 172.96 | 171.04 | 172.26 | 158,168 | -1.20(-0.69%) |
Dec 29, 2022 | 173.04 | 174.07 | 172.73 | 173.46 | 233,796 | +1.20(+0.70%) |
Dec 28, 2022 | 173.82 | 174.54 | 172.12 | 172.26 | 187,365 | -1.38(-0.80%) |
Dec 27, 2022 | 174.97 | 175.16 | 173.32 | 173.64 | 153,630 | -0.48(-0.28%) |
Dec 23, 2022 | 173.24 | 174.30 | 172.27 | 174.13 | 167,390 | +0.59(+0.34%) |
Dec 22, 2022 | 173.20 | 173.53 | 171.59 | 173.54 | 226,248 | -1.17(-0.67%) |
Dec 21, 2022 | 173.85 | 175.56 | 173.75 | 174.71 | 383,953 | +2.20(+1.28%) |
Dec 20, 2022 | 173.61 | 173.92 | 172.13 | 172.50 | 520,934 | -1.33(-0.77%) |
Dec 19, 2022 | 173.70 | 174.80 | 173.05 | 173.84 | 289,752 | +0.93(+0.54%) |
Dec 16, 2022 | 172.20 | 173.62 | 172.15 | 172.91 | 543,542 | -3.55(-2.01%) |
Dec 15, 2022 | 177.57 | 178.03 | 175.47 | 176.46 | 551,288 | -6.11(-3.35%) |
Dec 14, 2022 | 181.04 | 184.14 | 180.98 | 182.56 | 297,172 | +1.11(+0.61%) |
Dec 13, 2022 | 182.22 | 183.43 | 181.26 | 181.45 | 470,010 | +1.28(+0.71%) |
Dec 12, 2022 | 179.89 | 180.21 | 178.75 | 180.18 | 347,792 | +1.16(+0.65%) |
Dec 09, 2022 | 179.31 | 180.55 | 178.96 | 179.02 | 381,065 | -1.95(-1.08%) |
Dec 08, 2022 | 179.00 | 181.08 | 177.37 | 180.97 | 387,403 | -1.34(-0.74%) |
Dec 07, 2022 | 183.17 | 183.84 | 181.28 | 182.31 | 262,136 | -0.29(-0.16%) |
Dec 06, 2022 | 182.61 | 183.41 | 181.66 | 182.60 | 325,758 | +0.41(+0.22%) |
Dec 05, 2022 | 182.62 | 183.34 | 181.71 | 182.20 | 342,973 | -2.82(-1.53%) |
Dec 02, 2022 | 182.22 | 185.05 | 182.08 | 185.02 | 315,022 | +1.10(+0.60%) |
Dec 01, 2022 | 184.59 | 185.54 | 183.44 | 183.92 | 592,070 | +3.58(+1.98%) |
Nov 30, 2022 | 179.43 | 180.52 | 176.96 | 180.34 | 732,654 | +3.96(+2.25%) |
Nov 29, 2022 | 177.19 | 177.67 | 176.22 | 176.38 | 248,178 | -0.31(-0.18%) |
Nov 28, 2022 | 178.10 | 179.24 | 176.14 | 176.69 | 269,078 | -1.30(-0.73%) |
Nov 25, 2022 | 177.97 | 178.35 | 177.20 | 177.98 | 231,585 | +1.06(+0.60%) |
Nov 23, 2022 | 175.88 | 177.43 | 175.63 | 176.92 | 349,661 | +2.74(+1.57%) |
Nov 22, 2022 | 173.35 | 174.29 | 173.26 | 174.18 | 415,646 | +1.81(+1.05%) |
Nov 21, 2022 | 170.91 | 172.71 | 170.59 | 172.38 | 267,768 | +0.66(+0.38%) |
Nov 18, 2022 | 170.94 | 172.00 | 170.35 | 171.72 | 371,912 | +2.02(+1.19%) |
Nov 17, 2022 | 168.42 | 169.82 | 167.82 | 169.70 | 240,063 | +0.02(+0.01%) |
Nov 16, 2022 | 169.50 | 170.38 | 168.78 | 169.68 | 285,354 | +1.80(+1.07%) |
Nov 15, 2022 | 169.95 | 170.23 | 166.31 | 167.88 | 340,020 | +0.53(+0.32%) |
Nov 14, 2022 | 168.80 | 169.82 | 167.35 | 167.35 | 293,819 | -0.77(-0.46%) |
Nov 11, 2022 | 166.05 | 168.53 | 165.63 | 168.12 | 418,093 | -2.62(-1.53%) |
Nov 10, 2022 | 168.48 | 170.97 | 167.43 | 170.74 | 383,306 | +9.38(+5.81%) |
Nov 09, 2022 | 161.43 | 162.79 | 160.88 | 161.37 | 342,729 | -2.54(-1.55%) |
Nov 08, 2022 | 163.69 | 165.24 | 162.75 | 163.91 | 314,865 | +0.11(+0.07%) |
Nov 07, 2022 | 164.49 | 164.96 | 162.81 | 163.80 | 335,447 | -0.99(-0.60%) |
Nov 04, 2022 | 163.07 | 165.25 | 162.02 | 164.79 | 366,816 | +7.23(+4.59%) |
Nov 03, 2022 | 156.71 | 158.70 | 156.63 | 157.56 | 433,122 | -2.25(-1.41%) |
Nov 02, 2022 | 162.37 | 164.28 | 159.79 | 159.81 | 422,580 | -2.21(-1.37%) |