Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 143.97 | 147.10 | 143.97 | 147.10 | 3,524,722 | +3.29(+2.29%) |
Jan 30, 2023 | 145.20 | 146.16 | 143.69 | 143.81 | 4,925,475 | -2.49(-1.70%) |
Jan 27, 2023 | 143.18 | 147.43 | 143.15 | 146.30 | 5,532,144 | +3.24(+2.27%) |
Jan 26, 2023 | 142.67 | 143.47 | 141.25 | 143.06 | 4,872,307 | +2.87(+2.05%) |
Jan 25, 2023 | 137.36 | 140.38 | 136.32 | 140.19 | 3,810,678 | +0.71(+0.51%) |
Jan 24, 2023 | 139.15 | 140.14 | 138.25 | 139.47 | 3,220,185 | -0.16(-0.11%) |
Jan 23, 2023 | 137.85 | 140.16 | 137.05 | 139.63 | 4,633,925 | +2.15(+1.56%) |
Jan 20, 2023 | 134.53 | 137.56 | 133.87 | 137.49 | 3,792,244 | +3.25(+2.42%) |
Jan 19, 2023 | 135.50 | 135.92 | 133.54 | 134.23 | 6,550,102 | -2.27(-1.66%) |
Jan 18, 2023 | 139.70 | 140.50 | 136.44 | 136.50 | 4,850,578 | -1.80(-1.30%) |
Jan 17, 2023 | 138.60 | 139.41 | 137.90 | 138.30 | 3,752,214 | +0.10(+0.07%) |
Jan 13, 2023 | 134.80 | 138.33 | 134.61 | 138.20 | 4,028,037 | +1.29(+0.94%) |
Jan 12, 2023 | 137.54 | 137.69 | 134.72 | 136.91 | 4,838,082 | +0.23(+0.17%) |
Jan 11, 2023 | 134.23 | 136.69 | 134.11 | 136.69 | 6,422,671 | +3.59(+2.70%) |
Jan 10, 2023 | 131.51 | 133.11 | 130.80 | 133.09 | 4,766,888 | +1.65(+1.26%) |
Jan 09, 2023 | 132.23 | 133.57 | 131.35 | 131.44 | 4,744,204 | +0.79(+0.61%) |
Jan 06, 2023 | 127.30 | 131.16 | 126.39 | 130.65 | 4,670,058 | +3.00(+2.35%) |
Jan 05, 2023 | 127.95 | 128.50 | 126.79 | 127.65 | 3,930,374 | -1.20(-0.93%) |
Jan 04, 2023 | 128.20 | 129.80 | 126.58 | 128.85 | 4,076,072 | +1.84(+1.45%) |
Jan 03, 2023 | 128.53 | 128.90 | 125.47 | 127.01 | 4,835,460 | -0.76(-0.60%) |
Dec 30, 2022 | 126.85 | 127.80 | 126.31 | 127.77 | 3,806,481 | -0.35(-0.27%) |
Dec 29, 2022 | 126.69 | 128.41 | 126.20 | 128.12 | 3,786,786 | +3.21(+2.57%) |
Dec 28, 2022 | 126.02 | 127.25 | 124.65 | 124.90 | 5,091,206 | -1.06(-0.84%) |
Dec 27, 2022 | 127.44 | 127.68 | 125.88 | 125.96 | 4,314,367 | -2.08(-1.62%) |
Dec 23, 2022 | 126.83 | 128.40 | 125.97 | 128.04 | 3,311,225 | +0.87(+0.68%) |
Dec 22, 2022 | 129.05 | 129.14 | 125.27 | 127.17 | 6,517,448 | -3.35(-2.57%) |
Dec 21, 2022 | 130.04 | 131.24 | 129.54 | 130.52 | 5,391,141 | +2.05(+1.59%) |
Dec 20, 2022 | 129.19 | 130.26 | 128.30 | 128.47 | 3,897,171 | -1.51(-1.16%) |
Dec 19, 2022 | 132.09 | 132.36 | 129.47 | 129.99 | 4,385,017 | -2.12(-1.61%) |
Dec 16, 2022 | 133.85 | 134.38 | 131.42 | 132.11 | 6,777,227 | -2.52(-1.87%) |
Dec 15, 2022 | 134.75 | 135.40 | 133.63 | 134.62 | 6,055,368 | -2.25(-1.64%) |
Dec 14, 2022 | 137.61 | 138.75 | 135.34 | 136.87 | 5,526,151 | -1.03(-0.74%) |
Dec 13, 2022 | 142.48 | 143.37 | 136.41 | 137.90 | 5,445,312 | +0.00(+0.00%) |
Dec 12, 2022 | 137.27 | 137.90 | 136.37 | 137.90 | 3,317,395 | +0.34(+0.25%) |
Dec 09, 2022 | 137.32 | 138.92 | 137.10 | 137.56 | 3,658,443 | -0.60(-0.44%) |
Dec 08, 2022 | 137.06 | 138.68 | 136.41 | 138.16 | 3,246,828 | +1.32(+0.97%) |
Dec 07, 2022 | 136.73 | 138.29 | 136.30 | 136.84 | 5,500,246 | -0.83(-0.60%) |
Dec 06, 2022 | 139.44 | 140.04 | 136.47 | 137.66 | 4,003,758 | -2.18(-1.56%) |
Dec 05, 2022 | 142.08 | 142.53 | 139.47 | 139.84 | 5,868,935 | -4.15(-2.88%) |
Dec 02, 2022 | 142.15 | 144.43 | 142.12 | 144.00 | 6,067,890 | -0.19(-0.13%) |
Dec 01, 2022 | 144.74 | 145.34 | 143.09 | 144.18 | 4,892,871 | -0.02(-0.01%) |
Nov 30, 2022 | 139.47 | 144.25 | 138.57 | 144.20 | 8,315,490 | +4.80(+3.45%) |
Nov 29, 2022 | 139.97 | 140.49 | 138.86 | 139.40 | 5,281,512 | -0.44(-0.32%) |
Nov 28, 2022 | 139.95 | 141.41 | 139.54 | 139.84 | 3,061,681 | -0.87(-0.62%) |
Nov 25, 2022 | 140.70 | 141.11 | 139.97 | 140.71 | 1,603,944 | +0.08(+0.06%) |
Nov 23, 2022 | 139.12 | 140.93 | 138.84 | 140.63 | 3,130,993 | +2.00(+1.44%) |
Nov 22, 2022 | 137.62 | 138.70 | 136.68 | 138.63 | 2,797,557 | +1.55(+1.13%) |
Nov 21, 2022 | 138.31 | 138.71 | 136.34 | 137.08 | 3,422,414 | -2.01(-1.45%) |
Nov 18, 2022 | 140.70 | 140.75 | 137.49 | 139.09 | 3,757,501 | +0.19(+0.14%) |
Nov 17, 2022 | 138.58 | 139.50 | 137.60 | 138.91 | 3,834,112 | -1.71(-1.21%) |
Nov 16, 2022 | 140.17 | 141.78 | 139.59 | 140.61 | 4,852,072 | -2.18(-1.53%) |
Nov 15, 2022 | 144.21 | 144.98 | 141.22 | 142.79 | 4,429,406 | +1.92(+1.37%) |
Nov 14, 2022 | 141.90 | 143.15 | 140.72 | 140.87 | 8,028,465 | -2.27(-1.59%) |
Nov 11, 2022 | 139.99 | 143.93 | 139.57 | 143.14 | 5,843,546 | +3.36(+2.40%) |
Nov 10, 2022 | 136.79 | 139.94 | 135.35 | 139.78 | 7,863,309 | +9.52(+7.31%) |
Nov 09, 2022 | 133.66 | 134.28 | 130.13 | 130.26 | 5,147,490 | -4.10(-3.05%) |
Nov 08, 2022 | 134.86 | 135.98 | 132.52 | 134.37 | 4,832,858 | -0.34(-0.25%) |
Nov 07, 2022 | 136.47 | 136.59 | 133.38 | 134.70 | 3,762,558 | -0.95(-0.70%) |
Nov 04, 2022 | 137.71 | 139.06 | 133.09 | 135.65 | 6,400,574 | +1.12(+0.84%) |
Nov 03, 2022 | 134.37 | 136.07 | 133.64 | 134.53 | 5,634,529 | -0.81(-0.60%) |
Nov 02, 2022 | 140.51 | 135.30 | 135.34 | 10,062,499 | -5.32(-3.78%) |