Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 162.56 | 163.76 | 160.70 | 163.54 | 2,724,038 | +0.78(+0.48%) |
Jan 30, 2023 | 162.07 | 163.68 | 161.89 | 162.76 | 1,973,867 | -0.48(-0.29%) |
Jan 27, 2023 | 165.01 | 165.72 | 162.56 | 163.24 | 1,853,547 | -3.02(-1.82%) |
Jan 26, 2023 | 164.91 | 166.32 | 164.16 | 166.26 | 1,548,891 | +2.70(+1.65%) |
Jan 25, 2023 | 163.49 | 164.76 | 161.85 | 163.56 | 1,825,882 | -0.38(-0.23%) |
Jan 24, 2023 | 175.30 | 184.53 | 143.49 | 163.94 | 2,389,981 | -0.85(-0.52%) |
Jan 23, 2023 | 160.48 | 165.58 | 159.46 | 164.79 | 2,757,341 | +2.91(+1.79%) |
Jan 20, 2023 | 160.95 | 163.00 | 160.17 | 161.88 | 4,913,889 | +1.84(+1.15%) |
Jan 19, 2023 | 157.31 | 161.24 | 156.84 | 160.04 | 2,942,386 | +2.33(+1.48%) |
Jan 18, 2023 | 158.16 | 160.05 | 157.27 | 157.72 | 2,777,243 | +0.40(+0.25%) |
Jan 17, 2023 | 158.43 | 160.09 | 156.77 | 157.32 | 3,397,772 | -1.33(-0.84%) |
Jan 13, 2023 | 156.34 | 159.12 | 156.15 | 158.65 | 2,502,053 | +1.00(+0.63%) |
Jan 12, 2023 | 155.37 | 158.20 | 154.60 | 157.66 | 2,577,195 | +1.98(+1.27%) |
Jan 11, 2023 | 153.80 | 156.32 | 152.75 | 155.68 | 3,317,515 | +3.49(+2.29%) |
Jan 10, 2023 | 145.04 | 152.51 | 145.04 | 152.19 | 2,676,859 | +7.20(+4.96%) |
Jan 09, 2023 | 146.90 | 147.41 | 144.93 | 144.99 | 1,724,836 | -0.57(-0.39%) |
Jan 06, 2023 | 144.52 | 146.53 | 139.53 | 145.56 | 1,786,427 | +2.16(+1.51%) |
Jan 05, 2023 | 145.27 | 146.09 | 142.24 | 143.40 | 1,583,175 | -3.46(-2.36%) |
Jan 04, 2023 | 146.92 | 148.69 | 145.88 | 146.86 | 1,821,736 | +2.08(+1.44%) |
Jan 03, 2023 | 146.56 | 146.69 | 143.16 | 144.78 | 1,866,883 | +0.29(+0.20%) |
Dec 30, 2022 | 145.12 | 145.71 | 142.70 | 144.49 | 1,267,388 | -1.58(-1.08%) |
Dec 29, 2022 | 143.15 | 146.42 | 143.09 | 146.06 | 1,317,417 | +4.26(+3.00%) |
Dec 28, 2022 | 143.13 | 144.57 | 141.74 | 141.80 | 1,482,306 | -1.45(-1.01%) |
Dec 27, 2022 | 143.85 | 144.09 | 141.55 | 143.25 | 1,052,353 | -0.45(-0.32%) |
Dec 23, 2022 | 142.47 | 143.84 | 141.52 | 143.71 | 1,032,405 | +0.72(+0.50%) |
Dec 22, 2022 | 141.69 | 143.05 | 139.85 | 142.99 | 1,563,840 | +0.11(+0.08%) |
Dec 21, 2022 | 141.20 | 144.09 | 140.77 | 142.88 | 1,671,001 | +2.42(+1.72%) |
Dec 20, 2022 | 140.70 | 141.08 | 138.78 | 140.46 | 2,075,103 | -0.71(-0.50%) |
Dec 19, 2022 | 141.81 | 142.40 | 140.01 | 141.17 | 1,859,959 | -1.25(-0.88%) |
Dec 16, 2022 | 145.23 | 145.49 | 141.89 | 142.42 | 5,290,590 | -4.19(-2.86%) |
Dec 15, 2022 | 147.40 | 149.22 | 146.45 | 146.61 | 1,975,212 | -3.03(-2.02%) |
Dec 14, 2022 | 151.60 | 153.91 | 149.10 | 149.64 | 2,213,194 | -3.15(-2.06%) |
Dec 13, 2022 | 155.98 | 156.25 | 149.94 | 152.79 | 3,709,742 | +2.08(+1.38%) |
Dec 12, 2022 | 151.90 | 152.29 | 150.03 | 150.71 | 1,878,415 | -0.52(-0.35%) |
Dec 09, 2022 | 151.77 | 154.06 | 150.59 | 151.23 | 3,321,673 | -0.29(-0.19%) |
Dec 08, 2022 | 148.41 | 152.18 | 147.10 | 151.51 | 2,299,922 | +3.38(+2.28%) |
Dec 07, 2022 | 150.80 | 151.62 | 147.28 | 148.13 | 2,479,056 | -2.76(-1.83%) |
Dec 06, 2022 | 152.05 | 153.31 | 149.95 | 150.89 | 1,992,856 | -2.25(-1.47%) |
Dec 05, 2022 | 153.44 | 154.46 | 152.40 | 153.14 | 2,117,264 | -2.06(-1.33%) |
Dec 02, 2022 | 151.94 | 155.69 | 150.25 | 155.20 | 1,973,958 | +0.77(+0.50%) |
Dec 01, 2022 | 153.80 | 155.31 | 153.00 | 154.43 | 2,401,683 | +2.46(+1.62%) |
Nov 30, 2022 | 146.00 | 152.01 | 144.84 | 151.97 | 4,254,007 | +6.20(+4.25%) |
Nov 29, 2022 | 145.49 | 147.25 | 144.37 | 145.77 | 1,792,381 | -0.28(-0.19%) |
Nov 28, 2022 | 147.35 | 147.87 | 145.74 | 146.04 | 1,656,617 | -1.94(-1.31%) |
Nov 25, 2022 | 148.35 | 148.72 | 146.56 | 147.99 | 1,009,460 | -0.36(-0.25%) |
Nov 23, 2022 | 146.60 | 149.07 | 146.29 | 148.35 | 1,466,627 | +1.81(+1.24%) |
Nov 22, 2022 | 146.00 | 147.10 | 144.72 | 146.53 | 1,651,755 | +1.28(+0.88%) |
Nov 21, 2022 | 143.28 | 146.04 | 141.80 | 145.25 | 2,027,523 | +1.67(+1.16%) |
Nov 18, 2022 | 144.07 | 144.85 | 142.13 | 143.59 | 2,444,988 | +2.01(+1.42%) |
Nov 17, 2022 | 144.53 | 144.81 | 140.71 | 141.58 | 2,857,020 | -4.61(-3.16%) |
Nov 16, 2022 | 147.70 | 149.32 | 145.75 | 146.19 | 2,392,248 | -1.52(-1.03%) |
Nov 15, 2022 | 147.59 | 149.61 | 146.01 | 147.71 | 2,958,166 | +3.32(+2.30%) |
Nov 14, 2022 | 146.90 | 147.44 | 144.32 | 144.39 | 2,528,431 | -2.07(-1.41%) |
Nov 11, 2022 | 141.30 | 147.17 | 140.49 | 146.46 | 4,188,647 | +5.86(+4.17%) |
Nov 10, 2022 | 136.37 | 141.00 | 134.82 | 140.60 | 4,444,178 | +9.31(+7.09%) |
Nov 09, 2022 | 134.02 | 134.02 | 131.02 | 131.29 | 3,231,744 | -3.00(-2.23%) |
Nov 08, 2022 | 135.60 | 138.47 | 133.34 | 134.29 | 2,588,858 | -1.63(-1.20%) |
Nov 07, 2022 | 132.29 | 136.70 | 131.65 | 135.92 | 3,997,151 | +4.13(+3.13%) |
Nov 04, 2022 | 129.98 | 131.94 | 126.06 | 131.79 | 4,376,133 | +2.49(+1.93%) |
Nov 03, 2022 | 132.26 | 132.26 | 122.40 | 129.29 | 8,180,833 | -15.99(-11.01%) |
Nov 02, 2022 | 150.72 | 151.05 | 145.12 | 145.28 | 2,675,978 | -5.29(-3.51%) |