Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 166.37 | 167.01 | 165.49 | 167.00 | 4,526 | +1.71(+1.04%) |
Jan 30, 2023 | 167.42 | 167.42 | 165.07 | 165.29 | 4,966 | -3.03(-1.80%) |
Jan 27, 2023 | 167.75 | 168.76 | 167.75 | 168.33 | 4,810 | +0.04(+0.02%) |
Jan 26, 2023 | 168.92 | 168.92 | 166.54 | 168.29 | 22,461 | +0.82(+0.49%) |
Jan 25, 2023 | 166.95 | 167.47 | 166.01 | 167.47 | 108,206 | -0.42(-0.25%) |
Jan 24, 2023 | 168.08 | 168.17 | 167.37 | 167.89 | 5,102 | -0.87(-0.51%) |
Jan 23, 2023 | 167.02 | 168.76 | 166.63 | 168.76 | 9,019 | +2.00(+1.20%) |
Jan 20, 2023 | 165.49 | 166.75 | 164.76 | 166.75 | 6,050 | +1.55(+0.94%) |
Jan 19, 2023 | 165.28 | 165.82 | 164.47 | 165.20 | 15,893 | -1.33(-0.80%) |
Jan 18, 2023 | 168.53 | 168.53 | 166.37 | 166.54 | 8,046 | -0.76(-0.45%) |
Jan 17, 2023 | 166.78 | 167.78 | 166.78 | 167.29 | 6,797 | -0.24(-0.14%) |
Jan 13, 2023 | 165.39 | 167.53 | 165.39 | 167.53 | 10,145 | +1.44(+0.87%) |
Jan 12, 2023 | 165.94 | 166.41 | 163.16 | 166.09 | 3,879 | -0.43(-0.26%) |
Jan 11, 2023 | 164.60 | 166.52 | 164.07 | 166.52 | 8,538 | +2.27(+1.38%) |
Jan 10, 2023 | 160.01 | 164.28 | 160.01 | 164.24 | 13,571 | +3.51(+2.18%) |
Jan 09, 2023 | 161.55 | 162.28 | 160.61 | 160.73 | 18,740 | -1.17(-0.73%) |
Jan 06, 2023 | 160.19 | 162.92 | 158.68 | 161.91 | 20,700 | +2.25(+1.41%) |
Jan 05, 2023 | 159.30 | 160.47 | 159.30 | 159.66 | 3,778 | -0.71(-0.45%) |
Jan 04, 2023 | 159.74 | 160.37 | 159.55 | 160.37 | 28,533 | +2.46(+1.56%) |
Jan 03, 2023 | 159.93 | 159.93 | 157.53 | 157.91 | 4,272 | -1.12(-0.71%) |
Dec 30, 2022 | 158.76 | 159.18 | 156.79 | 159.04 | 12,962 | -0.52(-0.32%) |
Dec 29, 2022 | 158.17 | 160.66 | 158.17 | 159.56 | 12,253 | +2.97(+1.89%) |
Dec 28, 2022 | 158.59 | 158.59 | 156.59 | 156.59 | 7,675 | -1.68(-1.06%) |
Dec 27, 2022 | 159.40 | 159.85 | 157.90 | 158.27 | 7,561 | -3.17(-1.96%) |
Dec 23, 2022 | 163.85 | 163.85 | 161.02 | 161.44 | 3,544 | -2.10(-1.28%) |
Dec 22, 2022 | 162.36 | 163.72 | 161.34 | 163.54 | 7,803 | -0.01(-0.01%) |
Dec 21, 2022 | 162.34 | 164.15 | 161.27 | 163.55 | 36,207 | +2.23(+1.38%) |
Dec 20, 2022 | 158.77 | 162.01 | 158.62 | 161.32 | 14,728 | +1.60(+1.00%) |
Dec 19, 2022 | 160.94 | 161.49 | 159.35 | 159.72 | 22,620 | -3.00(-1.84%) |
Dec 16, 2022 | 163.59 | 163.65 | 161.77 | 162.71 | 5,812 | -1.55(-0.94%) |
Dec 15, 2022 | 166.06 | 166.19 | 163.36 | 164.27 | 22,477 | -2.53(-1.52%) |
Dec 14, 2022 | 165.42 | 168.57 | 165.18 | 166.80 | 9,117 | +0.53(+0.32%) |
Dec 13, 2022 | 168.54 | 168.73 | 165.46 | 166.27 | 18,049 | +3.02(+1.85%) |
Dec 12, 2022 | 162.48 | 163.25 | 162.00 | 163.25 | 11,690 | +0.17(+0.10%) |
Dec 09, 2022 | 166.06 | 166.06 | 163.00 | 163.08 | 5,093 | -3.40(-2.04%) |
Dec 08, 2022 | 166.05 | 166.48 | 165.71 | 166.48 | 8,144 | +2.39(+1.46%) |
Dec 07, 2022 | 163.33 | 164.36 | 162.91 | 164.09 | 15,762 | +1.21(+0.74%) |
Dec 06, 2022 | 165.62 | 165.62 | 161.57 | 162.88 | 6,821 | -2.10(-1.27%) |
Dec 05, 2022 | 167.29 | 167.29 | 164.43 | 164.98 | 7,139 | -3.63(-2.15%) |
Dec 02, 2022 | 165.99 | 168.63 | 165.52 | 168.61 | 5,699 | +0.67(+0.40%) |
Dec 01, 2022 | 166.74 | 167.94 | 166.74 | 167.94 | 5,780 | +1.28(+0.77%) |
Nov 30, 2022 | 163.78 | 166.89 | 162.38 | 166.66 | 10,773 | +4.46(+2.75%) |
Nov 29, 2022 | 163.55 | 163.55 | 161.90 | 162.20 | 20,045 | -0.64(-0.40%) |
Nov 28, 2022 | 163.83 | 166.09 | 162.72 | 162.84 | 8,349 | -1.10(-0.67%) |
Nov 25, 2022 | 163.87 | 163.94 | 163.84 | 163.94 | 1,067 | +0.17(+0.11%) |
Nov 23, 2022 | 164.38 | 164.81 | 163.76 | 163.76 | 6,439 | -0.42(-0.25%) |
Nov 22, 2022 | 164.12 | 164.35 | 162.43 | 164.18 | 14,689 | +0.35(+0.21%) |
Nov 21, 2022 | 164.37 | 164.61 | 163.43 | 163.83 | 9,038 | -0.39(-0.24%) |
Nov 18, 2022 | 164.62 | 164.62 | 163.34 | 164.22 | 5,977 | +0.34(+0.21%) |
Nov 17, 2022 | 163.05 | 164.66 | 162.72 | 163.88 | 6,832 | -0.87(-0.53%) |
Nov 16, 2022 | 165.55 | 166.66 | 164.70 | 164.76 | 4,435 | -0.70(-0.42%) |
Nov 15, 2022 | 166.44 | 166.87 | 163.68 | 165.46 | 84,794 | +1.06(+0.64%) |
Nov 14, 2022 | 164.00 | 166.58 | 164.00 | 164.40 | 28,115 | +0.85(+0.52%) |
Nov 11, 2022 | 161.50 | 163.87 | 160.40 | 163.55 | 11,332 | +0.26(+0.16%) |
Nov 10, 2022 | 162.11 | 163.42 | 160.90 | 163.29 | 5,506 | +4.61(+2.90%) |
Nov 09, 2022 | 159.74 | 161.05 | 158.55 | 158.68 | 10,257 | -1.15(-0.72%) |
Nov 08, 2022 | 158.58 | 162.00 | 158.23 | 159.83 | 19,832 | +1.87(+1.19%) |
Nov 07, 2022 | 155.77 | 158.21 | 155.77 | 157.96 | 7,442 | +1.74(+1.12%) |
Nov 04, 2022 | 155.64 | 156.53 | 153.55 | 156.21 | 8,116 | +1.36(+0.88%) |
Nov 03, 2022 | 152.11 | 155.41 | 151.89 | 154.85 | 5,979 | +0.66(+0.43%) |
Nov 02, 2022 | 156.79 | 154.14 | 154.20 | 17,658 | -2.50(-1.60%) |