Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 191.58 | 196.75 | 189.38 | 195.25 | 49,755,912 | +3.75(+1.96%) |
Jan 30, 2023 | 199.38 | 201.28 | 191.38 | 191.50 | 48,824,448 | -12.02(-5.91%) |
Jan 27, 2023 | 194.50 | 206.16 | 193.93 | 203.53 | 54,248,768 | +5.63(+2.84%) |
Jan 26, 2023 | 196.89 | 201.54 | 192.66 | 197.90 | 48,891,544 | +4.79(+2.48%) |
Jan 25, 2023 | 189.01 | 193.58 | 185.69 | 193.11 | 44,888,048 | +0.58(+0.30%) |
Jan 24, 2023 | 188.16 | 194.83 | 188.09 | 192.53 | 49,202,000 | +0.72(+0.38%) |
Jan 23, 2023 | 180.53 | 192.33 | 178.07 | 191.81 | 65,477,740 | +13.53(+7.59%) |
Jan 20, 2023 | 170.01 | 178.45 | 168.15 | 178.28 | 56,531,308 | +10.73(+6.41%) |
Jan 19, 2023 | 170.26 | 171.87 | 167.21 | 167.55 | 45,279,364 | -6.12(-3.52%) |
Jan 18, 2023 | 176.56 | 178.62 | 172.72 | 173.66 | 43,948,104 | -3.25(-1.84%) |
Jan 17, 2023 | 168.89 | 177.17 | 168.89 | 176.91 | 51,082,800 | +8.03(+4.75%) |
Jan 13, 2023 | 162.68 | 169.12 | 161.55 | 168.89 | 44,756,356 | +3.88(+2.35%) |
Jan 12, 2023 | 160.90 | 166.27 | 154.83 | 165.01 | 55,129,508 | +5.10(+3.19%) |
Jan 11, 2023 | 158.30 | 160.18 | 155.53 | 159.91 | 35,319,292 | +0.90(+0.57%) |
Jan 10, 2023 | 154.98 | 159.52 | 154.63 | 159.01 | 38,375,820 | +2.83(+1.81%) |
Jan 09, 2023 | 152.75 | 160.46 | 151.32 | 156.19 | 50,416,128 | +7.69(+5.18%) |
Jan 06, 2023 | 144.65 | 150.01 | 140.25 | 148.50 | 40,529,352 | +5.94(+4.16%) |
Jan 05, 2023 | 144.82 | 145.55 | 141.39 | 142.56 | 38,895,320 | -4.84(-3.28%) |
Jan 04, 2023 | 145.58 | 148.44 | 142.32 | 147.40 | 43,114,300 | +4.34(+3.03%) |
Jan 03, 2023 | 148.42 | 149.87 | 140.87 | 143.06 | 40,123,356 | -2.99(-2.05%) |
Dec 30, 2022 | 143.25 | 146.20 | 142.24 | 146.05 | 31,068,346 | +0.11(+0.08%) |
Dec 29, 2022 | 143.93 | 146.74 | 142.18 | 145.94 | 35,468,452 | +5.67(+4.04%) |
Dec 28, 2022 | 139.19 | 142.53 | 138.76 | 140.28 | 35,174,144 | -0.85(-0.60%) |
Dec 27, 2022 | 150.65 | 150.91 | 140.47 | 141.12 | 46,670,884 | -10.84(-7.14%) |
Dec 23, 2022 | 151.87 | 153.30 | 148.74 | 151.97 | 34,953,896 | -1.33(-0.87%) |
Dec 22, 2022 | 160.83 | 161.28 | 148.73 | 153.30 | 56,493,260 | -11.61(-7.04%) |
Dec 21, 2022 | 161.04 | 166.17 | 160.98 | 164.91 | 32,495,154 | +4.16(+2.59%) |
Dec 20, 2022 | 160.54 | 163.00 | 158.42 | 160.75 | 40,779,080 | -1.69(-1.04%) |
Dec 19, 2022 | 165.62 | 165.99 | 161.35 | 162.44 | 35,393,216 | -3.17(-1.91%) |
Dec 16, 2022 | 168.54 | 170.31 | 164.00 | 165.61 | 47,875,724 | -3.81(-2.25%) |
Dec 15, 2022 | 171.36 | 173.09 | 166.90 | 169.42 | 47,864,360 | -7.22(-4.09%) |
Dec 14, 2022 | 179.76 | 182.41 | 174.09 | 176.63 | 50,068,996 | -3.98(-2.20%) |
Dec 13, 2022 | 185.20 | 187.79 | 177.00 | 180.61 | 65,674,676 | +5.37(+3.06%) |
Dec 12, 2022 | 170.27 | 175.27 | 167.87 | 175.24 | 45,682,156 | +5.34(+3.14%) |
Dec 09, 2022 | 171.50 | 175.72 | 169.65 | 169.91 | 46,562,156 | -1.68(-0.98%) |
Dec 08, 2022 | 162.63 | 171.69 | 159.49 | 171.59 | 51,505,464 | +10.48(+6.51%) |
Dec 07, 2022 | 157.62 | 161.76 | 156.57 | 161.10 | 37,218,432 | +1.33(+0.83%) |
Dec 06, 2022 | 165.20 | 165.63 | 158.09 | 159.77 | 35,293,556 | -6.23(-3.75%) |
Dec 05, 2022 | 166.69 | 169.85 | 164.62 | 166.00 | 35,223,964 | -2.66(-1.58%) |
Dec 02, 2022 | 166.49 | 169.22 | 164.35 | 168.66 | 37,170,624 | -2.59(-1.51%) |
Dec 01, 2022 | 169.89 | 172.54 | 166.25 | 171.25 | 47,071,888 | +2.12(+1.25%) |
Nov 30, 2022 | 156.88 | 169.20 | 155.88 | 169.13 | 56,483,424 | +12.87(+8.24%) |
Nov 29, 2022 | 158.13 | 159.18 | 155.07 | 156.25 | 29,840,338 | -1.88(-1.19%) |
Nov 28, 2022 | 160.12 | 163.43 | 157.11 | 158.13 | 30,400,074 | -4.43(-2.72%) |
Nov 25, 2022 | 163.04 | 164.73 | 161.58 | 162.56 | 16,808,138 | -2.49(-1.51%) |
Nov 23, 2022 | 160.84 | 165.13 | 160.34 | 165.05 | 42,761,092 | +4.81(+3.00%) |
Nov 22, 2022 | 153.15 | 160.44 | 151.09 | 160.24 | 47,243,472 | +7.20(+4.71%) |
Nov 21, 2022 | 151.34 | 154.64 | 150.67 | 153.04 | 40,481,512 | -0.92(-0.60%) |
Nov 18, 2022 | 159.52 | 159.88 | 151.07 | 153.96 | 49,250,404 | -2.68(-1.71%) |
Nov 17, 2022 | 157.01 | 162.52 | 155.22 | 156.63 | 71,087,472 | -2.33(-1.46%) |
Nov 16, 2022 | 161.48 | 163.48 | 158.59 | 158.96 | 64,247,576 | -7.55(-4.54%) |
Nov 15, 2022 | 167.07 | 169.83 | 163.68 | 166.52 | 54,528,424 | +3.71(+2.28%) |
Nov 14, 2022 | 162.04 | 165.26 | 159.08 | 162.81 | 52,778,440 | -0.32(-0.20%) |
Nov 11, 2022 | 157.93 | 163.75 | 154.69 | 163.13 | 65,667,420 | +5.76(+3.66%) |
Nov 10, 2022 | 147.87 | 157.59 | 145.34 | 157.36 | 70,047,280 | +19.72(+14.33%) |
Nov 09, 2022 | 141.50 | 141.99 | 137.47 | 137.64 | 45,428,196 | -8.25(-5.66%) |
Nov 08, 2022 | 147.88 | 148.78 | 142.04 | 145.89 | 59,526,456 | +3.01(+2.10%) |
Nov 07, 2022 | 142.16 | 144.00 | 139.42 | 142.89 | 40,977,228 | +1.26(+0.89%) |
Nov 04, 2022 | 139.74 | 142.17 | 136.85 | 141.63 | 61,311,972 | +7.53(+5.62%) |
Nov 03, 2022 | 130.32 | 137.69 | 129.45 | 134.09 | 50,023,900 | +2.02(+1.53%) |
Nov 02, 2022 | 138.38 | 132.00 | 132.08 | 67,283,400 | -3.24(-2.39%) |