Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 145.10 | 148.56 | 143.27 | 147.66 | 496,068 | +1.97(+1.35%) |
Jan 30, 2023 | 146.66 | 146.87 | 144.88 | 145.69 | 541,854 | -2.08(-1.41%) |
Jan 27, 2023 | 147.30 | 149.48 | 146.97 | 147.77 | 392,204 | -0.04(-0.03%) |
Jan 26, 2023 | 146.14 | 148.15 | 144.86 | 147.81 | 539,607 | +2.32(+1.59%) |
Jan 25, 2023 | 138.67 | 146.86 | 138.50 | 145.49 | 1,312,073 | -0.98(-0.67%) |
Jan 24, 2023 | 146.05 | 148.17 | 145.18 | 146.47 | 884,989 | -1.30(-0.88%) |
Jan 23, 2023 | 145.66 | 148.26 | 144.53 | 147.77 | 698,416 | +3.12(+2.16%) |
Jan 20, 2023 | 140.95 | 145.13 | 139.55 | 144.65 | 636,147 | +3.70(+2.63%) |
Jan 19, 2023 | 143.47 | 144.08 | 140.88 | 140.95 | 552,576 | -2.75(-1.91%) |
Jan 18, 2023 | 148.14 | 149.70 | 143.63 | 143.70 | 611,042 | -3.40(-2.31%) |
Jan 17, 2023 | 146.57 | 148.19 | 145.44 | 147.10 | 786,097 | +0.53(+0.36%) |
Jan 13, 2023 | 145.98 | 147.22 | 145.75 | 146.57 | 502,047 | -0.71(-0.48%) |
Jan 12, 2023 | 148.11 | 148.27 | 144.55 | 147.28 | 484,880 | -0.26(-0.18%) |
Jan 11, 2023 | 144.89 | 147.57 | 143.50 | 147.54 | 533,855 | +3.60(+2.50%) |
Jan 10, 2023 | 143.00 | 144.75 | 143.00 | 143.94 | 241,412 | +0.54(+0.38%) |
Jan 09, 2023 | 142.34 | 146.65 | 142.34 | 143.40 | 499,360 | +1.78(+1.26%) |
Jan 06, 2023 | 141.66 | 142.59 | 139.80 | 141.62 | 541,807 | +1.57(+1.12%) |
Jan 05, 2023 | 143.84 | 144.42 | 139.26 | 140.05 | 542,060 | -5.23(-3.60%) |
Jan 04, 2023 | 145.93 | 147.61 | 143.90 | 145.28 | 552,902 | +0.43(+0.30%) |
Jan 03, 2023 | 144.21 | 146.18 | 143.65 | 144.85 | 414,338 | +1.34(+0.93%) |
Dec 30, 2022 | 141.48 | 143.75 | 140.78 | 143.51 | 271,586 | +0.36(+0.25%) |
Dec 29, 2022 | 139.81 | 146.45 | 139.42 | 143.15 | 314,607 | +4.31(+3.10%) |
Dec 28, 2022 | 140.68 | 142.39 | 138.51 | 138.84 | 173,197 | -2.35(-1.66%) |
Dec 27, 2022 | 140.80 | 142.39 | 139.71 | 141.19 | 251,824 | +0.18(+0.13%) |
Dec 23, 2022 | 139.93 | 141.15 | 138.62 | 141.01 | 258,914 | +0.99(+0.71%) |
Dec 22, 2022 | 140.20 | 140.20 | 137.49 | 140.02 | 574,819 | -2.09(-1.47%) |
Dec 21, 2022 | 143.90 | 144.09 | 141.82 | 142.11 | 448,027 | -0.86(-0.60%) |
Dec 20, 2022 | 141.06 | 143.37 | 140.91 | 142.97 | 343,960 | +1.25(+0.88%) |
Dec 19, 2022 | 143.97 | 143.97 | 140.74 | 141.72 | 382,187 | -2.45(-1.70%) |
Dec 16, 2022 | 144.74 | 145.89 | 143.65 | 144.17 | 868,278 | -2.14(-1.46%) |
Dec 15, 2022 | 150.00 | 150.23 | 145.06 | 146.31 | 605,843 | -5.76(-3.79%) |
Dec 14, 2022 | 154.01 | 155.45 | 150.88 | 152.07 | 450,318 | -2.50(-1.62%) |
Dec 13, 2022 | 159.73 | 159.96 | 153.54 | 154.57 | 537,005 | +0.73(+0.47%) |
Dec 12, 2022 | 149.57 | 154.48 | 149.53 | 153.84 | 367,996 | +4.35(+2.91%) |
Dec 09, 2022 | 152.00 | 153.43 | 149.26 | 149.49 | 485,753 | -2.44(-1.61%) |
Dec 08, 2022 | 149.88 | 152.58 | 148.62 | 151.93 | 406,923 | +3.50(+2.36%) |
Dec 07, 2022 | 148.90 | 150.38 | 147.27 | 148.43 | 484,591 | -0.83(-0.56%) |
Dec 06, 2022 | 150.56 | 150.85 | 147.72 | 149.26 | 368,270 | -1.58(-1.05%) |
Dec 05, 2022 | 152.44 | 152.44 | 149.40 | 150.84 | 364,380 | -3.10(-2.01%) |
Dec 02, 2022 | 151.94 | 154.50 | 151.35 | 153.94 | 289,289 | -1.09(-0.70%) |
Dec 01, 2022 | 155.23 | 156.65 | 154.21 | 155.03 | 401,997 | +0.42(+0.27%) |
Nov 30, 2022 | 149.03 | 154.64 | 147.88 | 154.61 | 1,084,723 | +4.79(+3.20%) |
Nov 29, 2022 | 151.65 | 152.60 | 149.62 | 149.82 | 451,736 | -1.59(-1.05%) |
Nov 28, 2022 | 153.42 | 153.85 | 151.07 | 151.41 | 307,921 | -3.86(-2.49%) |
Nov 25, 2022 | 155.74 | 156.44 | 154.83 | 155.27 | 224,386 | -0.46(-0.30%) |
Nov 23, 2022 | 157.49 | 158.54 | 155.21 | 155.73 | 366,281 | -1.38(-0.88%) |
Nov 22, 2022 | 153.62 | 157.34 | 153.11 | 157.11 | 791,100 | +4.32(+2.83%) |
Nov 21, 2022 | 148.52 | 152.97 | 148.52 | 152.79 | 571,376 | +3.42(+2.29%) |
Nov 18, 2022 | 149.56 | 150.24 | 147.15 | 149.37 | 381,139 | +2.06(+1.40%) |
Nov 17, 2022 | 146.14 | 148.47 | 145.32 | 147.31 | 280,525 | -0.97(-0.65%) |
Nov 16, 2022 | 151.33 | 151.66 | 147.59 | 148.28 | 386,791 | -3.45(-2.27%) |
Nov 15, 2022 | 152.42 | 153.72 | 149.72 | 151.73 | 457,598 | +1.82(+1.21%) |
Nov 14, 2022 | 149.95 | 153.26 | 148.94 | 149.91 | 738,983 | +0.00(+0.00%) |
Nov 11, 2022 | 145.04 | 150.43 | 144.10 | 149.91 | 667,512 | +5.17(+3.57%) |
Nov 10, 2022 | 140.59 | 144.84 | 140.37 | 144.74 | 577,627 | +10.49(+7.81%) |
Nov 09, 2022 | 136.13 | 136.16 | 133.68 | 134.25 | 349,665 | -2.45(-1.79%) |
Nov 08, 2022 | 138.45 | 140.27 | 135.66 | 136.70 | 469,843 | -0.52(-0.38%) |
Nov 07, 2022 | 138.74 | 139.00 | 135.74 | 137.22 | 464,068 | -0.59(-0.43%) |
Nov 04, 2022 | 135.99 | 138.19 | 134.80 | 137.81 | 603,756 | +2.54(+1.88%) |
Nov 03, 2022 | 137.87 | 138.58 | 135.10 | 135.27 | 575,750 | -4.15(-2.98%) |
Nov 02, 2022 | 144.50 | 139.41 | 139.42 | 844,129 | -5.12(-3.54%) |