Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 139.23 | 140.75 | 138.58 | 140.74 | 4,805,196 | +1.68(+1.21%) |
Jan 30, 2023 | 139.03 | 139.35 | 138.20 | 139.06 | 5,415,684 | -1.12(-0.80%) |
Jan 27, 2023 | 139.50 | 141.33 | 138.67 | 140.19 | 6,274,291 | +1.07(+0.77%) |
Jan 26, 2023 | 139.92 | 140.62 | 138.68 | 139.12 | 5,388,756 | -0.13(-0.09%) |
Jan 25, 2023 | 139.15 | 139.73 | 137.34 | 139.25 | 4,255,220 | -0.66(-0.48%) |
Jan 24, 2023 | 156.41 | 156.41 | 122.76 | 139.91 | 4,656,930 | +0.37(+0.27%) |
Jan 23, 2023 | 137.41 | 139.90 | 137.15 | 139.54 | 4,480,268 | +2.05(+1.49%) |
Jan 20, 2023 | 136.37 | 137.72 | 135.17 | 137.49 | 10,066,711 | +1.67(+1.23%) |
Jan 19, 2023 | 138.32 | 138.45 | 135.77 | 135.81 | 5,906,734 | -1.97(-1.43%) |
Jan 18, 2023 | 141.07 | 141.11 | 137.42 | 137.78 | 7,719,769 | -3.49(-2.47%) |
Jan 17, 2023 | 142.13 | 142.54 | 141.06 | 141.27 | 5,151,182 | -0.86(-0.61%) |
Jan 13, 2023 | 142.37 | 142.65 | 140.73 | 142.13 | 4,668,214 | +0.47(+0.33%) |
Jan 12, 2023 | 143.23 | 143.24 | 141.25 | 141.66 | 4,249,102 | -1.29(-0.90%) |
Jan 11, 2023 | 142.57 | 143.00 | 141.58 | 142.95 | 5,052,628 | +1.24(+0.88%) |
Jan 10, 2023 | 141.79 | 142.29 | 140.61 | 141.71 | 4,078,531 | -0.09(-0.06%) |
Jan 09, 2023 | 143.14 | 144.65 | 141.65 | 141.80 | 6,047,317 | -1.79(-1.25%) |
Jan 06, 2023 | 141.46 | 144.34 | 141.10 | 143.59 | 7,234,665 | +3.43(+2.45%) |
Jan 05, 2023 | 140.34 | 141.00 | 139.55 | 140.16 | 4,522,504 | -0.48(-0.34%) |
Jan 04, 2023 | 140.30 | 140.92 | 138.98 | 140.63 | 4,544,928 | +0.16(+0.11%) |
Jan 03, 2023 | 139.45 | 140.59 | 139.00 | 140.48 | 5,876,000 | +1.77(+1.28%) |
Dec 30, 2022 | 138.48 | 138.91 | 137.75 | 138.71 | 3,920,588 | -0.35(-0.25%) |
Dec 29, 2022 | 139.05 | 139.91 | 138.67 | 139.06 | 3,125,279 | +0.84(+0.61%) |
Dec 28, 2022 | 140.35 | 140.55 | 137.85 | 138.22 | 5,194,566 | -2.47(-1.75%) |
Dec 27, 2022 | 140.91 | 141.31 | 140.08 | 140.68 | 3,422,844 | +0.04(+0.03%) |
Dec 23, 2022 | 139.94 | 140.67 | 139.19 | 140.65 | 3,253,284 | +0.28(+0.20%) |
Dec 22, 2022 | 141.62 | 141.83 | 138.84 | 140.36 | 4,457,687 | -1.66(-1.17%) |
Dec 21, 2022 | 141.18 | 142.77 | 141.12 | 142.02 | 4,677,311 | +1.10(+0.78%) |
Dec 20, 2022 | 139.81 | 141.50 | 139.16 | 140.92 | 5,794,145 | +1.22(+0.88%) |
Dec 19, 2022 | 139.90 | 140.44 | 138.65 | 139.70 | 5,131,580 | +0.05(+0.04%) |
Dec 16, 2022 | 141.34 | 141.57 | 139.47 | 139.65 | 13,746,913 | -2.55(-1.80%) |
Dec 15, 2022 | 142.42 | 143.24 | 140.51 | 142.20 | 5,974,520 | -1.28(-0.89%) |
Dec 14, 2022 | 143.89 | 145.30 | 142.79 | 143.48 | 6,928,363 | -0.80(-0.56%) |
Dec 13, 2022 | 146.74 | 146.94 | 143.55 | 144.28 | 7,976,122 | -0.52(-0.36%) |
Dec 12, 2022 | 142.73 | 144.88 | 142.40 | 144.80 | 6,619,639 | +2.65(+1.87%) |
Dec 09, 2022 | 144.26 | 144.50 | 142.06 | 142.15 | 9,516,767 | -3.39(-2.33%) |
Dec 08, 2022 | 145.92 | 146.03 | 144.92 | 145.55 | 4,604,264 | +0.22(+0.15%) |
Dec 07, 2022 | 146.68 | 147.37 | 145.04 | 145.32 | 6,002,156 | -0.76(-0.52%) |
Dec 06, 2022 | 147.36 | 148.04 | 145.42 | 146.08 | 7,110,387 | -1.72(-1.16%) |
Dec 05, 2022 | 148.87 | 149.11 | 146.69 | 147.80 | 8,072,786 | -1.53(-1.03%) |
Dec 02, 2022 | 147.63 | 149.34 | 147.63 | 149.33 | 7,091,289 | -0.15(-0.10%) |
Dec 01, 2022 | 148.19 | 149.71 | 146.90 | 149.47 | 7,772,565 | +0.93(+0.62%) |
Nov 30, 2022 | 148.73 | 148.89 | 147.36 | 148.55 | 10,714,934 | -0.54(-0.36%) |
Nov 29, 2022 | 149.14 | 149.80 | 148.67 | 149.08 | 4,734,229 | -0.53(-0.35%) |
Nov 28, 2022 | 148.84 | 150.71 | 148.84 | 149.61 | 6,045,208 | +0.43(+0.29%) |
Nov 25, 2022 | 148.25 | 149.20 | 148.00 | 149.18 | 3,002,092 | +0.63(+0.43%) |
Nov 23, 2022 | 148.22 | 149.47 | 148.02 | 148.55 | 5,787,333 | +0.71(+0.48%) |
Nov 22, 2022 | 148.14 | 148.58 | 147.28 | 147.84 | 5,778,191 | +0.53(+0.36%) |
Nov 21, 2022 | 146.78 | 148.27 | 146.37 | 147.31 | 7,235,641 | +0.90(+0.61%) |
Nov 18, 2022 | 145.87 | 146.42 | 144.99 | 146.41 | 6,494,085 | +2.17(+1.51%) |
Nov 17, 2022 | 143.27 | 144.95 | 142.98 | 144.24 | 8,480,030 | -0.49(-0.34%) |
Nov 16, 2022 | 144.12 | 146.38 | 143.38 | 144.73 | 11,144,471 | +1.03(+0.72%) |
Nov 15, 2022 | 141.91 | 146.45 | 140.88 | 143.69 | 26,182,512 | +8.82(+6.54%) |
Nov 14, 2022 | 138.04 | 139.68 | 134.76 | 134.87 | 12,826,907 | -4.08(-2.94%) |
Nov 11, 2022 | 139.04 | 139.48 | 136.43 | 138.96 | 6,591,129 | +0.21(+0.15%) |
Nov 10, 2022 | 138.89 | 139.06 | 136.93 | 138.74 | 6,945,280 | +2.82(+2.07%) |
Nov 09, 2022 | 139.13 | 139.52 | 135.67 | 135.93 | 5,448,898 | -3.24(-2.33%) |
Nov 08, 2022 | 138.96 | 140.41 | 137.91 | 139.16 | 5,152,912 | +0.33(+0.24%) |
Nov 07, 2022 | 137.67 | 139.34 | 137.67 | 138.83 | 3,885,846 | +1.44(+1.05%) |
Nov 04, 2022 | 138.42 | 138.60 | 135.27 | 137.39 | 5,017,269 | +0.24(+0.18%) |
Nov 03, 2022 | 135.97 | 138.11 | 135.55 | 137.14 | 3,751,783 | -0.03(-0.02%) |
Nov 02, 2022 | 137.57 | 139.92 | 137.12 | 137.17 | 5,309,001 | -0.92(-0.66%) |