Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 164.57 | 174.30 | 162.78 | 173.22 | 196,456,048 | +6.56(+3.94%) |
Jan 30, 2023 | 178.05 | 179.77 | 166.50 | 166.66 | 230,232,416 | -11.24(-6.32%) |
Jan 27, 2023 | 162.43 | 180.68 | 161.17 | 177.90 | 306,597,280 | +17.63(+11.00%) |
Jan 26, 2023 | 159.96 | 161.42 | 154.76 | 160.27 | 234,767,664 | +15.84(+10.97%) |
Jan 25, 2023 | 141.90 | 146.41 | 138.07 | 144.43 | 188,020,048 | +0.54(+0.38%) |
Jan 24, 2023 | 143.00 | 146.50 | 141.10 | 143.89 | 157,120,928 | +0.14(+0.10%) |
Jan 23, 2023 | 135.87 | 145.38 | 134.27 | 143.75 | 202,668,752 | +10.33(+7.74%) |
Jan 20, 2023 | 128.68 | 133.51 | 127.35 | 133.42 | 138,858,208 | +6.25(+4.91%) |
Jan 19, 2023 | 127.26 | 129.99 | 124.31 | 127.17 | 169,907,136 | -1.61(-1.25%) |
Jan 18, 2023 | 136.55 | 136.68 | 127.01 | 128.78 | 195,168,784 | -2.71(-2.06%) |
Jan 17, 2023 | 125.69 | 131.70 | 125.02 | 131.49 | 185,888,832 | +9.09(+7.43%) |
Jan 13, 2023 | 116.55 | 122.63 | 115.60 | 122.40 | 180,716,080 | -1.16(-0.94%) |
Jan 12, 2023 | 122.56 | 124.13 | 117.00 | 123.56 | 169,094,656 | +0.34(+0.28%) |
Jan 11, 2023 | 122.09 | 125.95 | 120.51 | 123.22 | 183,493,616 | +4.37(+3.68%) |
Jan 10, 2023 | 121.07 | 122.76 | 114.92 | 118.85 | 167,365,552 | -0.92(-0.77%) |
Jan 09, 2023 | 118.96 | 123.52 | 117.11 | 119.77 | 189,775,264 | +6.71(+5.93%) |
Jan 06, 2023 | 103.00 | 114.39 | 101.81 | 113.06 | 220,956,208 | +2.72(+2.47%) |
Jan 05, 2023 | 110.51 | 111.75 | 107.16 | 110.34 | 157,738,944 | -3.30(-2.90%) |
Jan 04, 2023 | 109.11 | 114.59 | 107.52 | 113.64 | 179,958,224 | +5.54(+5.12%) |
Jan 03, 2023 | 118.47 | 118.80 | 104.64 | 108.10 | 230,690,080 | -15.08(-12.24%) |
Dec 30, 2022 | 119.95 | 124.48 | 119.75 | 123.18 | 157,781,760 | +1.36(+1.12%) |
Dec 29, 2022 | 120.39 | 123.57 | 117.50 | 121.82 | 221,087,968 | +9.11(+8.08%) |
Dec 28, 2022 | 110.35 | 116.27 | 108.24 | 112.71 | 220,275,680 | +3.61(+3.31%) |
Dec 27, 2022 | 117.50 | 119.67 | 108.76 | 109.10 | 207,308,080 | -14.05(-11.41%) |
Dec 23, 2022 | 126.37 | 128.62 | 121.02 | 123.15 | 167,108,112 | -2.20(-1.76%) |
Dec 22, 2022 | 136.00 | 136.63 | 122.26 | 125.35 | 208,760,560 | -12.22(-8.88%) |
Dec 21, 2022 | 139.34 | 141.26 | 135.89 | 137.57 | 145,056,896 | -0.23(-0.17%) |
Dec 20, 2022 | 146.05 | 148.47 | 137.66 | 137.80 | 158,902,048 | -12.07(-8.05%) |
Dec 19, 2022 | 154.00 | 155.25 | 145.82 | 149.87 | 139,177,536 | -0.36(-0.24%) |
Dec 16, 2022 | 159.63 | 160.99 | 150.04 | 150.23 | 139,060,816 | -7.44(-4.72%) |
Dec 15, 2022 | 153.44 | 160.93 | 153.28 | 157.67 | 122,185,392 | +0.87(+0.55%) |
Dec 14, 2022 | 159.25 | 161.62 | 155.31 | 156.80 | 140,937,280 | -4.15(-2.58%) |
Dec 13, 2022 | 174.87 | 175.05 | 156.91 | 160.95 | 175,727,584 | -6.87(-4.09%) |
Dec 12, 2022 | 176.10 | 177.37 | 167.52 | 167.82 | 109,401,408 | -11.21(-6.26%) |
Dec 09, 2022 | 173.84 | 182.50 | 173.36 | 179.03 | 104,872,352 | +5.59(+3.22%) |
Dec 08, 2022 | 172.20 | 175.20 | 169.06 | 173.44 | 97,508,152 | -0.60(-0.34%) |
Dec 07, 2022 | 175.03 | 179.38 | 172.22 | 174.04 | 84,055,880 | -5.78(-3.21%) |
Dec 06, 2022 | 181.21 | 183.65 | 175.33 | 179.82 | 92,059,864 | -2.63(-1.44%) |
Dec 05, 2022 | 189.44 | 191.27 | 180.55 | 182.45 | 93,011,280 | -12.41(-6.37%) |
Dec 02, 2022 | 191.78 | 196.25 | 191.11 | 194.86 | 73,645,936 | +0.16(+0.08%) |
Dec 01, 2022 | 197.08 | 198.92 | 191.80 | 194.70 | 79,947,128 | +0.00(+0.00%) |
Nov 30, 2022 | 182.43 | 194.76 | 180.63 | 194.70 | 108,827,360 | +13.87(+7.67%) |
Nov 29, 2022 | 184.99 | 186.38 | 178.75 | 180.83 | 83,223,528 | -2.09(-1.14%) |
Nov 28, 2022 | 179.96 | 188.50 | 179.00 | 182.92 | 92,904,416 | +0.06(+0.03%) |
Nov 25, 2022 | 185.06 | 185.20 | 180.63 | 182.86 | 50,709,664 | -0.34(-0.19%) |
Nov 23, 2022 | 173.57 | 183.62 | 172.50 | 183.20 | 109,539,216 | +13.29(+7.82%) |
Nov 22, 2022 | 168.63 | 170.92 | 166.19 | 169.91 | 78,295,064 | +2.04(+1.22%) |
Nov 21, 2022 | 175.85 | 176.77 | 167.54 | 167.87 | 92,665,040 | -12.32(-6.84%) |
Nov 18, 2022 | 185.05 | 185.19 | 176.55 | 180.19 | 76,049,736 | -2.98(-1.63%) |
Nov 17, 2022 | 183.96 | 186.16 | 180.90 | 183.17 | 64,190,532 | -3.75(-2.01%) |
Nov 16, 2022 | 191.51 | 192.57 | 185.66 | 186.92 | 66,405,264 | -7.50(-3.86%) |
Nov 15, 2022 | 195.88 | 200.82 | 192.06 | 194.42 | 91,158,936 | +3.47(+1.82%) |
Nov 14, 2022 | 192.77 | 195.73 | 186.34 | 190.95 | 92,054,784 | -5.02(-2.56%) |
Nov 11, 2022 | 186.00 | 196.52 | 182.59 | 195.97 | 114,408,256 | +5.25(+2.75%) |
Nov 10, 2022 | 189.90 | 191.00 | 180.03 | 190.72 | 132,421,304 | +13.13(+7.39%) |
Nov 09, 2022 | 190.77 | 195.89 | 177.12 | 177.59 | 126,733,448 | -13.71(-7.17%) |
Nov 08, 2022 | 194.02 | 195.20 | 186.75 | 191.30 | 128,611,256 | -5.78(-2.93%) |
Nov 07, 2022 | 208.65 | 208.90 | 196.66 | 197.08 | 93,607,576 | -10.45(-5.04%) |
Nov 04, 2022 | 222.60 | 223.80 | 203.08 | 207.53 | 98,624,200 | -7.78(-3.61%) |
Nov 03, 2022 | 211.36 | 221.20 | 210.14 | 215.31 | 56,499,244 | +0.33(+0.15%) |
Nov 02, 2022 | 226.04 | 214.82 | 214.98 | 63,354,344 | -12.84(-5.64%) |