Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 157.19 | 160.04 | 157.19 | 159.52 | 203,352 | +3.09(+1.98%) |
Jan 30, 2023 | 158.19 | 159.16 | 156.13 | 156.43 | 188,083 | -1.81(-1.14%) |
Jan 27, 2023 | 160.86 | 161.75 | 157.18 | 158.24 | 225,571 | -2.76(-1.71%) |
Jan 26, 2023 | 161.90 | 163.41 | 160.80 | 161.00 | 233,459 | -0.18(-0.11%) |
Jan 25, 2023 | 163.13 | 163.13 | 160.01 | 161.18 | 114,872 | -1.64(-1.01%) |
Jan 24, 2023 | 160.07 | 163.97 | 160.07 | 162.82 | 154,608 | +1.44(+0.89%) |
Jan 23, 2023 | 159.84 | 163.72 | 159.84 | 161.38 | 100,133 | +1.84(+1.15%) |
Jan 20, 2023 | 157.41 | 160.23 | 156.06 | 159.54 | 194,615 | +2.89(+1.84%) |
Jan 19, 2023 | 154.75 | 157.56 | 154.60 | 156.65 | 180,793 | +1.51(+0.97%) |
Jan 18, 2023 | 163.60 | 163.62 | 155.14 | 155.14 | 456,770 | -8.15(-4.99%) |
Jan 17, 2023 | 163.25 | 165.25 | 162.70 | 163.29 | 206,750 | +0.89(+0.55%) |
Jan 13, 2023 | 160.31 | 162.66 | 159.06 | 162.40 | 121,422 | +1.68(+1.05%) |
Jan 12, 2023 | 158.63 | 162.27 | 158.23 | 160.72 | 163,929 | +1.71(+1.08%) |
Jan 11, 2023 | 158.96 | 161.02 | 158.41 | 159.01 | 155,772 | -2.12(-1.32%) |
Jan 10, 2023 | 157.01 | 162.30 | 157.01 | 161.13 | 158,609 | +4.40(+2.81%) |
Jan 09, 2023 | 162.28 | 162.28 | 156.72 | 156.73 | 187,628 | -5.38(-3.32%) |
Jan 06, 2023 | 161.40 | 162.28 | 159.84 | 162.11 | 125,355 | +1.85(+1.15%) |
Jan 05, 2023 | 161.27 | 163.60 | 159.57 | 160.26 | 418,872 | -1.56(-0.96%) |
Jan 04, 2023 | 161.40 | 163.36 | 160.63 | 161.82 | 246,878 | -0.07(-0.04%) |
Jan 03, 2023 | 158.50 | 162.21 | 157.49 | 161.89 | 438,271 | +3.09(+1.95%) |
Dec 30, 2022 | 159.13 | 159.27 | 157.21 | 158.80 | 118,363 | -0.53(-0.33%) |
Dec 29, 2022 | 159.23 | 161.66 | 158.27 | 159.33 | 191,660 | +0.60(+0.38%) |
Dec 28, 2022 | 159.77 | 160.87 | 158.30 | 158.73 | 158,811 | -0.80(-0.50%) |
Dec 27, 2022 | 157.24 | 159.78 | 157.15 | 159.53 | 101,292 | +2.64(+1.68%) |
Dec 23, 2022 | 155.62 | 157.08 | 154.93 | 156.89 | 120,405 | +1.45(+0.93%) |
Dec 22, 2022 | 155.29 | 155.67 | 152.94 | 155.44 | 400,396 | +0.38(+0.25%) |
Dec 21, 2022 | 154.56 | 156.62 | 154.47 | 155.06 | 485,541 | +0.65(+0.42%) |
Dec 20, 2022 | 155.59 | 156.41 | 153.87 | 154.41 | 266,502 | -1.32(-0.85%) |
Dec 19, 2022 | 153.51 | 155.86 | 152.42 | 155.73 | 204,580 | +1.20(+0.78%) |
Dec 16, 2022 | 156.50 | 156.66 | 153.71 | 154.53 | 315,738 | -2.89(-1.84%) |
Dec 15, 2022 | 159.88 | 160.45 | 154.50 | 157.42 | 269,292 | -2.21(-1.38%) |
Dec 14, 2022 | 158.68 | 160.87 | 156.98 | 159.63 | 243,383 | +1.28(+0.81%) |
Dec 13, 2022 | 163.30 | 164.25 | 158.22 | 158.35 | 318,396 | -3.53(-2.18%) |
Dec 12, 2022 | 161.77 | 163.16 | 158.04 | 161.88 | 260,281 | -0.12(-0.07%) |
Dec 09, 2022 | 163.51 | 163.78 | 161.10 | 162.00 | 217,110 | -2.02(-1.23%) |
Dec 08, 2022 | 168.68 | 170.61 | 164.00 | 164.02 | 240,265 | -4.55(-2.70%) |
Dec 07, 2022 | 165.15 | 169.27 | 165.15 | 168.57 | 161,396 | +3.39(+2.05%) |
Dec 06, 2022 | 169.13 | 171.20 | 164.36 | 165.18 | 302,126 | -4.68(-2.76%) |
Dec 05, 2022 | 171.30 | 171.88 | 167.83 | 169.86 | 480,945 | -1.59(-0.93%) |
Dec 02, 2022 | 169.95 | 172.41 | 166.40 | 171.45 | 562,254 | +2.98(+1.77%) |
Dec 01, 2022 | 172.40 | 172.70 | 168.30 | 168.47 | 217,985 | -4.35(-2.52%) |
Nov 30, 2022 | 169.96 | 172.83 | 167.75 | 172.82 | 401,533 | +2.26(+1.33%) |
Nov 29, 2022 | 173.56 | 175.49 | 170.55 | 170.56 | 250,561 | -3.22(-1.85%) |
Nov 28, 2022 | 173.13 | 175.98 | 171.29 | 173.78 | 169,405 | +0.43(+0.25%) |
Nov 25, 2022 | 173.99 | 174.24 | 172.46 | 173.35 | 51,462 | +0.05(+0.03%) |
Nov 23, 2022 | 171.44 | 173.81 | 170.23 | 173.30 | 121,037 | +1.29(+0.75%) |
Nov 22, 2022 | 170.42 | 173.46 | 170.02 | 172.01 | 193,027 | +1.65(+0.97%) |
Nov 21, 2022 | 170.77 | 171.19 | 167.92 | 170.36 | 157,382 | +1.58(+0.94%) |
Nov 18, 2022 | 173.01 | 173.25 | 167.53 | 168.78 | 444,083 | -3.68(-2.13%) |
Nov 17, 2022 | 168.85 | 172.49 | 165.60 | 172.46 | 242,063 | +4.35(+2.59%) |
Nov 16, 2022 | 166.80 | 169.60 | 165.19 | 168.11 | 289,102 | +2.25(+1.36%) |
Nov 15, 2022 | 166.58 | 168.54 | 164.61 | 165.86 | 196,031 | -0.51(-0.31%) |
Nov 14, 2022 | 161.47 | 168.15 | 159.72 | 166.37 | 276,070 | +5.62(+3.50%) |
Nov 11, 2022 | 166.84 | 166.90 | 158.62 | 160.75 | 294,252 | -5.32(-3.20%) |
Nov 10, 2022 | 164.09 | 166.81 | 162.99 | 166.07 | 261,151 | +3.08(+1.89%) |
Nov 09, 2022 | 160.68 | 165.97 | 159.86 | 162.99 | 260,297 | +3.08(+1.93%) |
Nov 08, 2022 | 162.00 | 163.44 | 158.39 | 159.91 | 306,118 | -4.84(-2.94%) |
Nov 07, 2022 | 160.07 | 165.01 | 159.43 | 164.75 | 258,794 | +5.20(+3.26%) |
Nov 04, 2022 | 157.63 | 159.59 | 153.25 | 159.55 | 392,377 | +1.79(+1.13%) |
Nov 03, 2022 | 155.79 | 158.57 | 155.40 | 157.76 | 355,196 | +0.67(+0.43%) |
Nov 02, 2022 | 154.06 | 160.48 | 152.58 | 157.09 | 452,446 | +3.67(+2.39%) |