Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 145.80 | 148.15 | 145.70 | 147.51 | 6,143,234 | +2.30(+1.59%) |
Jan 30, 2023 | 144.15 | 146.16 | 143.59 | 145.21 | 4,539,823 | +0.25(+0.17%) |
Jan 27, 2023 | 146.27 | 146.41 | 144.41 | 144.96 | 4,111,376 | -1.94(-1.32%) |
Jan 26, 2023 | 146.10 | 147.39 | 145.71 | 146.90 | 3,854,420 | +0.61(+0.42%) |
Jan 25, 2023 | 143.97 | 146.75 | 143.45 | 146.28 | 4,404,884 | +2.23(+1.55%) |
Jan 24, 2023 | 142.09 | 144.77 | 141.28 | 144.05 | 3,898,477 | +1.42(+1.00%) |
Jan 23, 2023 | 143.89 | 144.07 | 142.11 | 142.63 | 5,370,738 | -0.74(-0.52%) |
Jan 20, 2023 | 140.69 | 143.75 | 140.67 | 143.37 | 5,950,259 | -0.02(-0.01%) |
Jan 19, 2023 | 143.43 | 143.91 | 141.93 | 143.39 | 5,409,736 | -0.75(-0.52%) |
Jan 18, 2023 | 144.37 | 145.96 | 143.74 | 144.14 | 4,598,617 | -1.07(-0.73%) |
Jan 17, 2023 | 147.38 | 147.38 | 144.87 | 145.21 | 5,548,969 | -2.67(-1.80%) |
Jan 13, 2023 | 148.10 | 148.75 | 146.47 | 147.87 | 6,623,814 | -0.23(-0.15%) |
Jan 12, 2023 | 145.99 | 148.28 | 144.78 | 148.10 | 4,321,541 | +1.10(+0.75%) |
Jan 11, 2023 | 147.69 | 148.04 | 146.33 | 147.00 | 4,505,638 | -0.75(-0.51%) |
Jan 10, 2023 | 147.17 | 148.09 | 145.96 | 147.75 | 3,825,589 | +0.78(+0.53%) |
Jan 09, 2023 | 146.23 | 148.42 | 145.97 | 146.97 | 5,088,468 | +0.25(+0.17%) |
Jan 06, 2023 | 144.03 | 147.66 | 144.03 | 146.73 | 6,619,547 | +3.99(+2.80%) |
Jan 05, 2023 | 138.93 | 143.37 | 138.47 | 142.74 | 9,367,869 | +4.47(+3.23%) |
Jan 04, 2023 | 138.80 | 139.28 | 135.70 | 138.27 | 6,981,866 | +0.91(+0.66%) |
Jan 03, 2023 | 137.32 | 138.40 | 134.62 | 137.36 | 8,346,056 | -0.96(-0.69%) |
Dec 30, 2022 | 137.30 | 138.42 | 136.61 | 138.32 | 2,596,738 | +0.60(+0.44%) |
Dec 29, 2022 | 138.03 | 138.80 | 137.44 | 137.72 | 2,649,311 | +0.42(+0.30%) |
Dec 28, 2022 | 139.29 | 139.70 | 137.13 | 137.30 | 2,660,092 | -1.99(-1.43%) |
Dec 27, 2022 | 138.81 | 139.79 | 138.24 | 139.29 | 2,818,454 | +0.96(+0.69%) |
Dec 23, 2022 | 137.83 | 138.95 | 136.94 | 138.33 | 1,880,570 | +0.48(+0.35%) |
Dec 22, 2022 | 138.87 | 139.09 | 136.06 | 137.84 | 4,750,805 | -1.92(-1.37%) |
Dec 21, 2022 | 139.95 | 140.43 | 137.80 | 139.76 | 4,380,274 | +1.12(+0.80%) |
Dec 20, 2022 | 140.28 | 140.72 | 138.47 | 138.65 | 3,973,323 | -1.26(-0.90%) |
Dec 19, 2022 | 141.09 | 142.51 | 139.55 | 139.91 | 5,712,646 | -0.73(-0.52%) |
Dec 16, 2022 | 136.97 | 141.40 | 136.43 | 140.64 | 15,304,229 | +2.13(+1.54%) |
Dec 15, 2022 | 140.26 | 142.27 | 138.24 | 138.51 | 6,216,544 | -2.13(-1.52%) |
Dec 14, 2022 | 139.08 | 142.75 | 139.01 | 140.64 | 7,603,583 | +1.76(+1.27%) |
Dec 13, 2022 | 142.98 | 143.23 | 138.49 | 138.88 | 10,158,646 | -1.80(-1.28%) |
Dec 12, 2022 | 141.31 | 141.66 | 139.34 | 140.68 | 4,103,683 | +0.82(+0.59%) |
Dec 09, 2022 | 141.60 | 142.46 | 139.50 | 139.86 | 7,072,271 | -2.21(-1.56%) |
Dec 08, 2022 | 146.70 | 146.95 | 141.42 | 142.07 | 7,421,741 | -4.92(-3.35%) |
Dec 07, 2022 | 148.20 | 148.91 | 146.54 | 146.99 | 4,701,797 | -0.59(-0.40%) |
Dec 06, 2022 | 148.79 | 149.05 | 146.52 | 147.59 | 3,205,180 | -1.21(-0.82%) |
Dec 05, 2022 | 149.97 | 150.56 | 148.09 | 148.80 | 3,141,776 | -1.77(-1.17%) |
Dec 02, 2022 | 147.81 | 150.71 | 147.81 | 150.57 | 3,083,810 | +0.59(+0.40%) |
Dec 01, 2022 | 150.42 | 151.51 | 149.14 | 149.98 | 3,859,170 | +0.35(+0.23%) |
Nov 30, 2022 | 146.41 | 150.05 | 145.88 | 149.63 | 7,555,746 | +2.81(+1.91%) |
Nov 29, 2022 | 147.26 | 147.80 | 146.03 | 146.83 | 5,404,280 | -1.26(-0.85%) |
Nov 28, 2022 | 149.19 | 150.37 | 147.64 | 148.09 | 4,969,015 | -1.14(-0.76%) |
Nov 25, 2022 | 149.34 | 149.96 | 148.41 | 149.23 | 1,499,256 | +0.92(+0.62%) |
Nov 23, 2022 | 149.23 | 150.33 | 147.95 | 148.31 | 3,063,743 | -1.46(-0.98%) |
Nov 22, 2022 | 148.28 | 149.94 | 147.69 | 149.77 | 3,274,215 | +1.70(+1.15%) |
Nov 21, 2022 | 147.64 | 149.25 | 147.07 | 148.07 | 5,377,555 | +1.04(+0.71%) |
Nov 18, 2022 | 147.00 | 148.50 | 146.67 | 147.03 | 3,802,435 | +1.05(+0.72%) |
Nov 17, 2022 | 141.53 | 146.77 | 141.53 | 145.99 | 6,189,866 | +2.85(+1.99%) |
Nov 16, 2022 | 143.56 | 145.49 | 142.89 | 143.13 | 4,744,588 | -0.12(-0.08%) |
Nov 15, 2022 | 145.81 | 147.36 | 141.35 | 143.25 | 6,500,817 | -0.46(-0.32%) |
Nov 14, 2022 | 144.48 | 145.54 | 142.91 | 143.70 | 6,615,678 | -0.72(-0.50%) |
Nov 11, 2022 | 148.15 | 148.33 | 143.30 | 144.43 | 7,669,260 | -4.21(-2.83%) |
Nov 10, 2022 | 150.06 | 150.16 | 146.35 | 148.63 | 6,519,591 | +1.79(+1.22%) |
Nov 09, 2022 | 147.48 | 148.62 | 146.65 | 146.84 | 4,908,192 | -1.25(-0.84%) |
Nov 08, 2022 | 148.19 | 149.14 | 146.62 | 148.09 | 3,286,163 | +0.12(+0.08%) |
Nov 07, 2022 | 147.94 | 148.60 | 147.04 | 147.97 | 5,212,642 | +0.91(+0.62%) |
Nov 04, 2022 | 146.71 | 147.90 | 144.38 | 147.06 | 7,447,103 | +0.68(+0.47%) |
Nov 03, 2022 | 147.01 | 148.47 | 146.25 | 146.38 | 4,997,830 | -1.83(-1.23%) |
Nov 02, 2022 | 150.73 | 148.17 | 148.21 | 6,422,475 | -2.23(-1.48%) |