Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 152.86 | 154.83 | 152.57 | 154.75 | 2,546,017 | +2.11(+1.39%) |
Jan 30, 2023 | 153.26 | 154.30 | 152.54 | 152.64 | 3,991,435 | -1.49(-0.97%) |
Jan 27, 2023 | 153.96 | 154.97 | 153.59 | 154.13 | 2,075,810 | -0.13(-0.08%) |
Jan 26, 2023 | 153.77 | 154.34 | 152.74 | 154.26 | 1,597,225 | +1.18(+0.77%) |
Jan 25, 2023 | 151.66 | 153.09 | 150.99 | 153.07 | 2,512,008 | +0.31(+0.20%) |
Jan 24, 2023 | 152.27 | 153.11 | 151.31 | 152.76 | 2,275,109 | -0.17(-0.11%) |
Jan 23, 2023 | 151.71 | 153.64 | 151.44 | 152.93 | 4,264,352 | +1.49(+0.98%) |
Jan 20, 2023 | 149.77 | 151.52 | 149.01 | 151.44 | 2,486,484 | +2.10(+1.40%) |
Jan 19, 2023 | 149.48 | 150.17 | 148.78 | 149.35 | 3,152,999 | -1.00(-0.67%) |
Jan 18, 2023 | 153.37 | 153.58 | 150.31 | 150.35 | 4,881,073 | -2.72(-1.78%) |
Jan 17, 2023 | 153.73 | 154.03 | 152.89 | 153.07 | 6,342,031 | -0.75(-0.49%) |
Jan 13, 2023 | 152.25 | 154.04 | 151.87 | 153.81 | 2,411,312 | +0.44(+0.28%) |
Jan 12, 2023 | 153.07 | 153.93 | 151.95 | 153.38 | 2,573,101 | +0.72(+0.47%) |
Jan 11, 2023 | 151.78 | 152.71 | 151.41 | 152.66 | 1,652,601 | +1.33(+0.88%) |
Jan 10, 2023 | 150.18 | 151.39 | 149.83 | 151.33 | 2,093,674 | +1.09(+0.72%) |
Jan 09, 2023 | 151.48 | 152.16 | 150.16 | 150.24 | 4,745,036 | -0.61(-0.41%) |
Jan 06, 2023 | 148.95 | 151.26 | 148.24 | 150.85 | 2,999,456 | +3.07(+2.08%) |
Jan 05, 2023 | 148.12 | 148.44 | 147.17 | 147.79 | 2,607,991 | -1.08(-0.72%) |
Jan 04, 2023 | 147.88 | 149.63 | 147.58 | 148.86 | 2,030,404 | +1.73(+1.17%) |
Jan 03, 2023 | 147.87 | 148.56 | 146.03 | 147.13 | 3,909,635 | -0.05(-0.03%) |
Dec 30, 2022 | 146.67 | 147.28 | 145.88 | 147.18 | 2,688,355 | -0.34(-0.23%) |
Dec 29, 2022 | 146.12 | 147.86 | 146.06 | 147.52 | 2,229,452 | +2.09(+1.43%) |
Dec 28, 2022 | 147.20 | 147.64 | 145.35 | 145.44 | 3,847,510 | -1.68(-1.14%) |
Dec 27, 2022 | 147.09 | 147.55 | 146.29 | 147.12 | 2,765,837 | +0.18(+0.13%) |
Dec 23, 2022 | 145.77 | 146.97 | 145.27 | 146.93 | 2,837,721 | +1.03(+0.71%) |
Dec 22, 2022 | 146.22 | 146.73 | 143.63 | 145.90 | 3,510,967 | -1.37(-0.93%) |
Dec 21, 2022 | 146.43 | 147.66 | 146.22 | 147.27 | 3,434,419 | +2.06(+1.42%) |
Dec 20, 2022 | 144.81 | 145.86 | 144.36 | 145.21 | 2,561,701 | +0.46(+0.32%) |
Dec 19, 2022 | 145.94 | 146.13 | 144.03 | 144.76 | 5,154,328 | -0.96(-0.66%) |
Dec 16, 2022 | 146.09 | 146.40 | 144.64 | 145.72 | 4,743,901 | -1.66(-1.13%) |
Dec 15, 2022 | 148.77 | 148.99 | 146.65 | 147.38 | 3,335,604 | -3.02(-2.01%) |
Dec 14, 2022 | 151.12 | 152.40 | 149.48 | 150.40 | 4,923,527 | -0.71(-0.47%) |
Dec 13, 2022 | 153.97 | 153.97 | 150.17 | 151.10 | 3,498,472 | +0.97(+0.65%) |
Dec 12, 2022 | 148.32 | 150.15 | 147.99 | 150.13 | 3,932,516 | +2.04(+1.38%) |
Dec 09, 2022 | 148.85 | 149.54 | 148.03 | 148.09 | 2,905,620 | -1.12(-0.75%) |
Dec 08, 2022 | 149.15 | 149.82 | 148.73 | 149.20 | 3,427,451 | +0.79(+0.53%) |
Dec 07, 2022 | 148.27 | 149.43 | 148.10 | 148.41 | 3,240,999 | -0.08(-0.05%) |
Dec 06, 2022 | 150.09 | 150.49 | 147.63 | 148.49 | 2,919,393 | -1.75(-1.16%) |
Dec 05, 2022 | 152.27 | 152.34 | 149.78 | 150.24 | 3,517,317 | -2.97(-1.94%) |
Dec 02, 2022 | 151.50 | 153.51 | 151.42 | 153.21 | 2,658,654 | -0.12(-0.08%) |
Dec 01, 2022 | 153.89 | 154.32 | 152.57 | 153.32 | 3,202,826 | -0.02(-0.01%) |
Nov 30, 2022 | 150.28 | 153.41 | 148.99 | 153.34 | 3,138,410 | +3.19(+2.13%) |
Nov 29, 2022 | 149.74 | 150.49 | 149.38 | 150.15 | 1,757,107 | +0.48(+0.32%) |
Nov 28, 2022 | 150.86 | 151.48 | 149.40 | 149.67 | 3,179,332 | -2.44(-1.60%) |
Nov 25, 2022 | 151.71 | 152.21 | 151.71 | 152.11 | 1,478,415 | +0.43(+0.29%) |
Nov 23, 2022 | 150.87 | 151.83 | 150.75 | 151.67 | 2,413,787 | +0.47(+0.31%) |
Nov 22, 2022 | 150.01 | 151.30 | 149.85 | 151.20 | 2,592,015 | +1.96(+1.31%) |
Nov 21, 2022 | 148.78 | 149.44 | 148.31 | 149.24 | 3,306,702 | -0.01(-0.01%) |
Nov 18, 2022 | 149.29 | 149.58 | 148.16 | 149.25 | 2,283,019 | +0.97(+0.66%) |
Nov 17, 2022 | 146.99 | 148.28 | 146.67 | 148.28 | 2,299,130 | -0.52(-0.35%) |
Nov 16, 2022 | 149.60 | 149.90 | 148.54 | 148.80 | 2,541,546 | -1.20(-0.80%) |
Nov 15, 2022 | 150.69 | 151.14 | 148.68 | 150.00 | 2,587,378 | +1.09(+0.73%) |
Nov 14, 2022 | 149.59 | 150.92 | 148.85 | 148.91 | 5,419,799 | -1.16(-0.77%) |
Nov 11, 2022 | 149.44 | 150.41 | 148.82 | 150.06 | 3,404,595 | +1.05(+0.71%) |
Nov 10, 2022 | 146.96 | 149.23 | 146.47 | 149.01 | 3,062,303 | +6.27(+4.39%) |
Nov 09, 2022 | 144.69 | 145.18 | 142.52 | 142.74 | 2,117,017 | -2.65(-1.82%) |
Nov 08, 2022 | 144.95 | 146.38 | 143.99 | 145.39 | 2,546,972 | +0.70(+0.49%) |
Nov 07, 2022 | 144.00 | 144.88 | 143.46 | 144.69 | 4,152,607 | +1.22(+0.85%) |
Nov 04, 2022 | 143.32 | 144.21 | 141.29 | 143.47 | 3,116,777 | +2.10(+1.49%) |
Nov 03, 2022 | 140.61 | 142.21 | 139.89 | 141.37 | 3,574,624 | -0.58(-0.41%) |
Nov 02, 2022 | 144.40 | 146.34 | 141.89 | 141.95 | 3,391,824 | -2.78(-1.92%) |