Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 143.80 | 145.42 | 143.64 | 145.42 | 8,948 | +1.40(+0.97%) |
Jan 30, 2023 | 144.62 | 145.33 | 144.02 | 144.02 | 12,714 | -1.76(-1.21%) |
Jan 27, 2023 | 145.17 | 146.12 | 144.95 | 145.77 | 33,906 | +0.26(+0.18%) |
Jan 26, 2023 | 145.27 | 145.52 | 144.58 | 145.52 | 4,756 | +1.11(+0.77%) |
Jan 25, 2023 | 143.10 | 144.49 | 142.50 | 144.41 | 18,425 | +0.27(+0.19%) |
Jan 24, 2023 | 143.69 | 144.45 | 143.34 | 144.13 | 11,803 | -0.13(-0.09%) |
Jan 23, 2023 | 142.99 | 144.64 | 142.76 | 144.26 | 24,811 | +1.37(+0.96%) |
Jan 20, 2023 | 141.14 | 142.89 | 140.77 | 142.89 | 4,987 | +2.12(+1.50%) |
Jan 19, 2023 | 141.05 | 141.26 | 140.34 | 140.77 | 23,427 | -0.67(-0.47%) |
Jan 18, 2023 | 143.85 | 144.03 | 141.44 | 141.44 | 13,464 | -1.40(-0.98%) |
Jan 17, 2023 | 142.99 | 143.51 | 142.66 | 142.84 | 11,162 | -0.20(-0.14%) |
Jan 13, 2023 | 141.31 | 143.04 | 141.31 | 143.04 | 9,320 | +0.78(+0.55%) |
Jan 12, 2023 | 140.69 | 142.60 | 140.69 | 142.26 | 4,053 | +1.12(+0.79%) |
Jan 11, 2023 | 140.37 | 141.17 | 140.11 | 141.15 | 11,246 | +1.46(+1.04%) |
Jan 10, 2023 | 138.90 | 139.77 | 138.90 | 139.69 | 33,964 | +0.73(+0.53%) |
Jan 09, 2023 | 140.02 | 140.66 | 138.95 | 138.95 | 9,280 | +0.30(+0.21%) |
Jan 06, 2023 | 136.07 | 138.80 | 136.07 | 138.66 | 9,874 | +3.13(+2.31%) |
Jan 05, 2023 | 135.84 | 136.17 | 135.44 | 135.53 | 10,641 | -1.45(-1.06%) |
Jan 04, 2023 | 135.96 | 137.41 | 135.77 | 136.98 | 17,145 | +1.54(+1.14%) |
Jan 03, 2023 | 136.19 | 136.19 | 134.68 | 135.44 | 24,635 | +0.15(+0.11%) |
Dec 30, 2022 | 135.28 | 135.29 | 134.40 | 135.29 | 7,843 | -0.87(-0.64%) |
Dec 29, 2022 | 135.04 | 136.27 | 135.04 | 136.15 | 25,756 | +2.30(+1.72%) |
Dec 28, 2022 | 135.72 | 135.75 | 133.72 | 133.85 | 20,877 | -1.49(-1.10%) |
Dec 27, 2022 | 135.58 | 136.00 | 134.98 | 135.34 | 25,923 | -0.25(-0.19%) |
Dec 23, 2022 | 134.35 | 135.59 | 134.35 | 135.59 | 8,907 | +0.79(+0.59%) |
Dec 22, 2022 | 135.12 | 135.29 | 133.41 | 134.80 | 21,679 | -1.69(-1.24%) |
Dec 21, 2022 | 135.63 | 136.90 | 135.48 | 136.50 | 17,040 | +1.66(+1.23%) |
Dec 20, 2022 | 134.09 | 135.25 | 134.09 | 134.84 | 15,911 | +0.31(+0.23%) |
Dec 19, 2022 | 135.58 | 135.58 | 134.06 | 134.53 | 12,764 | -0.90(-0.67%) |
Dec 16, 2022 | 135.90 | 136.14 | 134.94 | 135.43 | 20,878 | -1.27(-0.93%) |
Dec 15, 2022 | 138.50 | 138.50 | 136.33 | 136.69 | 10,018 | -3.69(-2.63%) |
Dec 14, 2022 | 140.77 | 141.47 | 140.32 | 140.38 | 8,053 | -0.55(-0.39%) |
Dec 13, 2022 | 143.47 | 143.47 | 140.48 | 140.93 | 16,208 | +1.60(+1.15%) |
Dec 12, 2022 | 138.59 | 139.34 | 138.15 | 139.34 | 19,227 | +1.24(+0.90%) |
Dec 09, 2022 | 138.79 | 139.62 | 138.09 | 138.09 | 26,308 | -0.76(-0.55%) |
Dec 08, 2022 | 138.81 | 139.05 | 138.41 | 138.86 | 20,130 | +0.74(+0.54%) |
Dec 07, 2022 | 137.90 | 138.26 | 137.59 | 138.11 | 36,699 | +0.03(+0.02%) |
Dec 06, 2022 | 139.76 | 139.96 | 137.65 | 138.08 | 14,903 | -1.50(-1.07%) |
Dec 05, 2022 | 141.25 | 141.25 | 139.50 | 139.58 | 10,732 | -2.49(-1.75%) |
Dec 02, 2022 | 140.90 | 142.36 | 140.90 | 142.07 | 19,121 | -0.22(-0.15%) |
Dec 01, 2022 | 142.40 | 142.69 | 141.72 | 142.29 | 15,815 | +0.56(+0.40%) |
Nov 30, 2022 | 138.72 | 141.73 | 137.90 | 141.72 | 19,497 | +3.65(+2.65%) |
Nov 29, 2022 | 138.22 | 138.71 | 137.75 | 138.07 | 9,786 | +0.27(+0.20%) |
Nov 28, 2022 | 138.85 | 139.36 | 137.67 | 137.80 | 13,604 | -1.91(-1.37%) |
Nov 25, 2022 | 139.64 | 139.91 | 139.64 | 139.72 | 4,314 | +0.16(+0.12%) |
Nov 23, 2022 | 138.62 | 139.86 | 138.62 | 139.55 | 9,869 | +1.08(+0.78%) |
Nov 22, 2022 | 137.10 | 138.72 | 137.10 | 138.47 | 21,298 | +1.76(+1.29%) |
Nov 21, 2022 | 137.01 | 137.23 | 136.34 | 136.71 | 25,466 | -0.76(-0.55%) |
Nov 18, 2022 | 137.55 | 137.74 | 136.72 | 137.47 | 14,891 | +0.32(+0.23%) |
Nov 17, 2022 | 135.69 | 137.42 | 135.60 | 137.15 | 41,602 | -0.49(-0.36%) |
Nov 16, 2022 | 138.01 | 138.10 | 137.26 | 137.64 | 17,587 | -0.94(-0.68%) |
Nov 15, 2022 | 139.48 | 139.68 | 137.85 | 138.58 | 9,561 | +1.35(+0.98%) |
Nov 14, 2022 | 137.69 | 138.71 | 137.01 | 137.23 | 16,951 | -1.18(-0.86%) |
Nov 11, 2022 | 137.30 | 138.61 | 137.16 | 138.41 | 17,287 | +2.00(+1.47%) |
Nov 10, 2022 | 134.29 | 136.58 | 134.29 | 136.41 | 7,673 | +6.98(+5.39%) |
Nov 09, 2022 | 131.10 | 131.46 | 129.40 | 129.43 | 12,273 | -2.52(-1.91%) |
Nov 08, 2022 | 131.19 | 132.68 | 131.00 | 131.95 | 14,146 | +1.27(+0.97%) |
Nov 07, 2022 | 130.13 | 131.00 | 129.88 | 130.68 | 10,833 | +0.73(+0.56%) |
Nov 04, 2022 | 129.76 | 130.15 | 128.08 | 129.95 | 12,771 | +3.09(+2.43%) |
Nov 03, 2022 | 126.23 | 127.70 | 126.05 | 126.86 | 19,297 | -1.27(-0.99%) |
Nov 02, 2022 | 130.47 | 128.03 | 128.13 | 13,751 | -2.69(-2.06%) |