Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 151.46 | 154.79 | 150.64 | 154.06 | 295,505 | +3.25(+2.16%) |
Jan 30, 2023 | 151.60 | 154.32 | 150.68 | 150.81 | 196,469 | -1.62(-1.07%) |
Jan 27, 2023 | 151.26 | 153.78 | 149.71 | 152.44 | 197,806 | +0.08(+0.05%) |
Jan 26, 2023 | 154.25 | 155.23 | 151.38 | 152.36 | 178,608 | +0.08(+0.05%) |
Jan 25, 2023 | 149.34 | 152.66 | 148.61 | 152.28 | 172,883 | +1.09(+0.72%) |
Jan 24, 2023 | 152.14 | 153.06 | 150.70 | 151.19 | 344,526 | -1.37(-0.90%) |
Jan 23, 2023 | 151.56 | 154.22 | 151.17 | 152.56 | 316,675 | +2.07(+1.38%) |
Jan 20, 2023 | 145.12 | 150.77 | 144.79 | 150.48 | 449,815 | +5.37(+3.70%) |
Jan 19, 2023 | 145.72 | 147.48 | 144.69 | 145.12 | 185,307 | -2.03(-1.38%) |
Jan 18, 2023 | 149.81 | 151.92 | 147.00 | 147.15 | 250,904 | -2.32(-1.55%) |
Jan 17, 2023 | 149.25 | 153.79 | 147.80 | 149.46 | 399,882 | +2.30(+1.56%) |
Jan 13, 2023 | 143.35 | 147.41 | 142.09 | 147.17 | 280,567 | +2.89(+2.01%) |
Jan 12, 2023 | 141.71 | 144.52 | 139.95 | 144.27 | 272,481 | +3.09(+2.19%) |
Jan 11, 2023 | 140.21 | 142.37 | 140.21 | 141.18 | 377,461 | +2.03(+1.46%) |
Jan 10, 2023 | 136.71 | 139.37 | 136.71 | 139.15 | 209,635 | +1.93(+1.41%) |
Jan 09, 2023 | 136.71 | 140.17 | 136.56 | 137.22 | 211,011 | +1.12(+0.82%) |
Jan 06, 2023 | 132.03 | 136.58 | 131.75 | 136.10 | 245,024 | +4.69(+3.57%) |
Jan 05, 2023 | 138.98 | 139.13 | 130.07 | 131.41 | 337,305 | -9.04(-6.44%) |
Jan 04, 2023 | 142.20 | 143.30 | 139.34 | 140.46 | 229,849 | -1.33(-0.94%) |
Jan 03, 2023 | 145.49 | 145.83 | 140.59 | 141.79 | 256,340 | -2.04(-1.42%) |
Dec 30, 2022 | 143.22 | 144.31 | 141.30 | 143.83 | 290,720 | -0.85(-0.59%) |
Dec 29, 2022 | 143.11 | 145.65 | 142.65 | 144.68 | 141,630 | +2.43(+1.71%) |
Dec 28, 2022 | 147.60 | 148.50 | 142.06 | 142.25 | 228,183 | -5.91(-3.99%) |
Dec 27, 2022 | 148.21 | 148.63 | 146.73 | 148.17 | 122,568 | +0.47(+0.31%) |
Dec 23, 2022 | 147.37 | 148.40 | 146.74 | 147.70 | 96,580 | +0.30(+0.20%) |
Dec 22, 2022 | 148.72 | 149.37 | 145.38 | 147.40 | 154,835 | -2.10(-1.40%) |
Dec 21, 2022 | 147.39 | 150.93 | 147.35 | 149.50 | 287,720 | +3.49(+2.39%) |
Dec 20, 2022 | 143.44 | 146.38 | 142.67 | 146.02 | 231,263 | +2.16(+1.50%) |
Dec 19, 2022 | 147.59 | 148.09 | 143.12 | 143.86 | 230,526 | -4.18(-2.82%) |
Dec 16, 2022 | 148.04 | 148.75 | 146.04 | 148.04 | 864,986 | -1.48(-0.99%) |
Dec 15, 2022 | 154.20 | 154.79 | 149.43 | 149.51 | 338,151 | -5.72(-3.69%) |
Dec 14, 2022 | 152.48 | 156.92 | 152.48 | 155.24 | 333,077 | +2.63(+1.73%) |
Dec 13, 2022 | 155.96 | 157.00 | 151.50 | 152.60 | 248,310 | +2.12(+1.41%) |
Dec 12, 2022 | 150.75 | 151.77 | 149.44 | 150.48 | 276,006 | +0.63(+0.42%) |
Dec 09, 2022 | 152.36 | 153.16 | 149.82 | 149.85 | 222,296 | -2.33(-1.53%) |
Dec 08, 2022 | 151.78 | 154.33 | 150.37 | 152.18 | 145,087 | +1.31(+0.87%) |
Dec 07, 2022 | 151.20 | 155.24 | 150.85 | 150.87 | 271,128 | -0.84(-0.55%) |
Dec 06, 2022 | 151.96 | 153.68 | 150.46 | 151.71 | 235,959 | -0.20(-0.13%) |
Dec 05, 2022 | 153.31 | 153.31 | 150.40 | 151.91 | 206,935 | -1.44(-0.94%) |
Dec 02, 2022 | 151.98 | 154.79 | 150.31 | 153.35 | 146,483 | -0.92(-0.60%) |
Dec 01, 2022 | 154.83 | 155.92 | 152.25 | 154.27 | 196,565 | +1.13(+0.74%) |
Nov 30, 2022 | 149.38 | 153.34 | 147.36 | 153.14 | 262,111 | +4.43(+2.98%) |
Nov 29, 2022 | 150.65 | 151.25 | 147.79 | 148.71 | 363,102 | -2.41(-1.59%) |
Nov 28, 2022 | 151.94 | 154.09 | 150.65 | 151.12 | 412,527 | -1.79(-1.17%) |
Nov 25, 2022 | 152.94 | 154.17 | 152.81 | 152.91 | 78,207 | +0.42(+0.27%) |
Nov 23, 2022 | 152.85 | 153.12 | 150.54 | 152.50 | 182,054 | -0.77(-0.50%) |
Nov 22, 2022 | 155.75 | 156.31 | 152.84 | 153.27 | 196,245 | -1.11(-0.72%) |
Nov 21, 2022 | 155.04 | 156.81 | 153.73 | 154.38 | 202,795 | -0.78(-0.50%) |
Nov 18, 2022 | 156.84 | 158.47 | 153.71 | 155.16 | 157,458 | +1.04(+0.67%) |
Nov 17, 2022 | 153.59 | 155.22 | 151.12 | 154.12 | 215,179 | -1.01(-0.65%) |
Nov 16, 2022 | 156.10 | 156.96 | 151.27 | 155.13 | 328,436 | -0.94(-0.60%) |
Nov 15, 2022 | 157.93 | 159.84 | 154.54 | 156.07 | 559,180 | -0.10(-0.06%) |
Nov 14, 2022 | 158.56 | 161.36 | 155.24 | 156.17 | 627,134 | -4.60(-2.86%) |
Nov 11, 2022 | 161.12 | 167.83 | 159.69 | 160.77 | 600,979 | +2.01(+1.26%) |
Nov 10, 2022 | 143.47 | 159.10 | 142.44 | 158.76 | 516,541 | +21.50(+15.67%) |
Nov 09, 2022 | 139.01 | 139.75 | 135.95 | 137.25 | 217,207 | -2.57(-1.84%) |
Nov 08, 2022 | 140.34 | 142.44 | 138.53 | 139.83 | 155,336 | +0.40(+0.28%) |
Nov 07, 2022 | 139.96 | 142.01 | 138.39 | 139.43 | 222,838 | +0.33(+0.23%) |
Nov 04, 2022 | 139.52 | 140.30 | 136.44 | 139.10 | 188,975 | +1.47(+1.07%) |
Nov 03, 2022 | 135.27 | 139.47 | 133.99 | 137.63 | 189,790 | +1.28(+0.94%) |
Nov 02, 2022 | 139.25 | 135.86 | 136.35 | 188,369 | -3.89(-2.77%) |