Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 169.30 | 172.03 | 168.67 | 171.99 | 1,345,962 | +2.94(+1.74%) |
Jan 30, 2023 | 170.20 | 171.34 | 168.88 | 169.05 | 2,067,812 | -3.09(-1.80%) |
Jan 27, 2023 | 172.31 | 174.36 | 171.84 | 172.14 | 1,657,961 | -0.25(-0.14%) |
Jan 26, 2023 | 171.28 | 172.48 | 170.42 | 172.39 | 1,640,374 | +2.22(+1.31%) |
Jan 25, 2023 | 165.52 | 170.77 | 165.52 | 170.17 | 1,905,378 | +2.67(+1.59%) |
Jan 24, 2023 | 166.46 | 167.57 | 165.49 | 167.50 | 1,665,808 | +0.60(+0.36%) |
Jan 23, 2023 | 163.92 | 167.67 | 163.00 | 166.90 | 2,618,298 | +2.08(+1.26%) |
Jan 20, 2023 | 158.65 | 165.05 | 158.15 | 164.81 | 2,359,898 | +5.81(+3.65%) |
Jan 19, 2023 | 156.45 | 159.90 | 156.26 | 159.01 | 2,212,656 | +1.22(+0.78%) |
Jan 18, 2023 | 160.26 | 161.69 | 157.70 | 157.78 | 2,215,806 | -1.19(-0.75%) |
Jan 17, 2023 | 159.26 | 160.53 | 158.43 | 158.97 | 2,602,649 | -0.78(-0.49%) |
Jan 13, 2023 | 157.59 | 160.08 | 157.18 | 159.75 | 1,552,094 | +1.77(+1.12%) |
Jan 12, 2023 | 156.38 | 158.57 | 155.70 | 157.98 | 1,647,671 | +1.50(+0.96%) |
Jan 11, 2023 | 152.22 | 156.59 | 152.00 | 156.48 | 1,734,276 | +5.24(+3.47%) |
Jan 10, 2023 | 150.53 | 151.85 | 149.60 | 151.24 | 1,291,439 | +0.62(+0.41%) |
Jan 09, 2023 | 149.85 | 153.43 | 149.75 | 150.62 | 1,888,195 | -0.84(-0.55%) |
Jan 06, 2023 | 148.65 | 151.98 | 148.15 | 151.46 | 1,609,160 | +4.44(+3.02%) |
Jan 05, 2023 | 147.14 | 148.21 | 146.10 | 147.01 | 1,561,875 | -0.97(-0.65%) |
Jan 04, 2023 | 147.37 | 149.34 | 147.23 | 147.98 | 1,752,735 | +2.08(+1.43%) |
Jan 03, 2023 | 147.97 | 148.84 | 145.25 | 145.90 | 1,707,632 | -1.13(-0.77%) |
Dec 30, 2022 | 145.16 | 147.18 | 144.58 | 147.02 | 1,561,727 | +0.91(+0.62%) |
Dec 29, 2022 | 145.08 | 146.93 | 144.43 | 146.11 | 1,450,047 | +2.34(+1.63%) |
Dec 28, 2022 | 146.67 | 147.50 | 143.75 | 143.77 | 1,338,365 | -2.72(-1.85%) |
Dec 27, 2022 | 147.15 | 147.50 | 146.08 | 146.49 | 1,367,111 | -0.23(-0.15%) |
Dec 23, 2022 | 144.48 | 147.03 | 144.48 | 146.72 | 1,081,195 | +1.34(+0.92%) |
Dec 22, 2022 | 145.38 | 146.67 | 143.55 | 145.37 | 1,860,759 | -1.51(-1.03%) |
Dec 21, 2022 | 149.45 | 150.18 | 145.90 | 146.88 | 2,313,342 | -1.64(-1.10%) |
Dec 20, 2022 | 149.01 | 150.33 | 148.24 | 148.52 | 1,696,738 | -0.95(-0.63%) |
Dec 19, 2022 | 152.14 | 152.44 | 148.63 | 149.47 | 2,045,289 | -2.39(-1.57%) |
Dec 16, 2022 | 152.14 | 152.86 | 150.53 | 151.86 | 5,006,369 | -1.60(-1.04%) |
Dec 15, 2022 | 154.29 | 155.08 | 151.29 | 153.46 | 2,549,696 | -3.87(-2.46%) |
Dec 14, 2022 | 159.23 | 161.32 | 155.45 | 157.33 | 2,495,548 | -3.74(-2.32%) |
Dec 13, 2022 | 166.54 | 166.93 | 160.19 | 161.07 | 2,203,798 | -0.05(-0.03%) |
Dec 12, 2022 | 158.99 | 161.16 | 157.46 | 161.12 | 1,573,881 | +1.98(+1.25%) |
Dec 09, 2022 | 158.37 | 160.48 | 158.07 | 159.14 | 1,280,203 | +0.49(+0.31%) |
Dec 08, 2022 | 156.67 | 159.62 | 156.04 | 158.64 | 1,873,101 | +3.34(+2.15%) |
Dec 07, 2022 | 157.69 | 158.29 | 155.13 | 155.31 | 2,227,550 | -3.15(-1.99%) |
Dec 06, 2022 | 159.91 | 160.71 | 156.89 | 158.46 | 1,922,369 | -1.55(-0.97%) |
Dec 05, 2022 | 162.25 | 162.70 | 159.67 | 160.01 | 2,207,756 | -3.54(-2.17%) |
Dec 02, 2022 | 160.95 | 163.68 | 160.46 | 163.55 | 1,437,373 | +0.43(+0.27%) |
Dec 01, 2022 | 163.55 | 165.08 | 162.18 | 163.12 | 1,898,238 | -0.16(-0.10%) |
Nov 30, 2022 | 158.59 | 163.29 | 157.52 | 163.28 | 2,696,616 | +4.04(+2.54%) |
Nov 29, 2022 | 157.00 | 160.12 | 157.00 | 159.24 | 1,847,630 | +2.34(+1.49%) |
Nov 28, 2022 | 159.71 | 159.76 | 156.69 | 156.90 | 1,879,944 | -3.59(-2.24%) |
Nov 25, 2022 | 159.54 | 161.78 | 159.23 | 160.49 | 930,434 | +1.04(+0.65%) |
Nov 23, 2022 | 160.83 | 161.45 | 159.07 | 159.45 | 1,474,227 | -1.44(-0.90%) |
Nov 22, 2022 | 158.88 | 161.21 | 157.56 | 160.90 | 1,527,957 | +2.78(+1.75%) |
Nov 21, 2022 | 158.92 | 160.32 | 157.54 | 158.12 | 1,342,269 | -1.16(-0.73%) |
Nov 18, 2022 | 159.73 | 160.67 | 158.04 | 159.28 | 1,893,313 | +1.71(+1.09%) |
Nov 17, 2022 | 155.92 | 157.66 | 155.14 | 157.57 | 1,672,348 | -1.61(-1.01%) |
Nov 16, 2022 | 159.33 | 160.10 | 157.98 | 159.17 | 2,094,963 | -0.17(-0.11%) |
Nov 15, 2022 | 158.88 | 160.75 | 157.12 | 159.34 | 2,033,999 | +2.21(+1.40%) |
Nov 14, 2022 | 159.57 | 161.93 | 156.87 | 157.13 | 2,114,066 | -4.19(-2.60%) |
Nov 11, 2022 | 157.60 | 162.41 | 157.43 | 161.32 | 2,674,687 | +5.71(+3.67%) |
Nov 10, 2022 | 153.47 | 156.18 | 153.46 | 155.61 | 2,478,354 | +8.28(+5.62%) |
Nov 09, 2022 | 146.05 | 150.86 | 145.86 | 147.32 | 2,168,976 | -0.92(-0.62%) |
Nov 08, 2022 | 146.83 | 150.43 | 146.22 | 148.24 | 1,786,946 | +2.12(+1.45%) |
Nov 07, 2022 | 147.29 | 147.79 | 142.82 | 146.12 | 2,069,784 | -0.60(-0.41%) |
Nov 04, 2022 | 147.20 | 149.01 | 145.13 | 146.72 | 3,393,901 | +2.44(+1.69%) |
Nov 03, 2022 | 147.54 | 148.55 | 141.76 | 144.28 | 2,974,011 | -6.41(-4.26%) |
Nov 02, 2022 | 156.57 | 150.01 | 150.69 | 2,635,944 | -6.97(-4.42%) |