Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 166.92 | 169.04 | 166.57 | 169.04 | 45,004 | +2.12(+1.27%) |
Jan 30, 2023 | 166.83 | 168.03 | 166.73 | 166.92 | 64,435 | -1.17(-0.70%) |
Jan 27, 2023 | 167.22 | 169.04 | 167.22 | 168.10 | 33,850 | +1.16(+0.70%) |
Jan 26, 2023 | 166.57 | 167.23 | 165.51 | 166.93 | 69,421 | +1.04(+0.62%) |
Jan 25, 2023 | 163.06 | 165.90 | 162.99 | 165.90 | 36,920 | +1.12(+0.68%) |
Jan 24, 2023 | 164.14 | 165.57 | 163.48 | 164.77 | 53,069 | -0.25(-0.15%) |
Jan 23, 2023 | 162.84 | 165.62 | 162.84 | 165.02 | 85,479 | +2.13(+1.31%) |
Jan 20, 2023 | 160.52 | 162.94 | 160.41 | 162.89 | 52,562 | +3.19(+2.00%) |
Jan 19, 2023 | 159.36 | 160.50 | 158.76 | 159.69 | 34,162 | -1.84(-1.14%) |
Jan 18, 2023 | 163.90 | 164.76 | 161.53 | 161.53 | 24,343 | -2.99(-1.82%) |
Jan 17, 2023 | 164.38 | 165.08 | 163.91 | 164.52 | 41,616 | -0.56(-0.34%) |
Jan 13, 2023 | 161.68 | 165.24 | 161.31 | 165.08 | 43,658 | +0.94(+0.57%) |
Jan 12, 2023 | 163.44 | 164.56 | 162.56 | 164.14 | 30,679 | +1.08(+0.66%) |
Jan 11, 2023 | 161.78 | 163.06 | 161.72 | 163.06 | 23,080 | +1.64(+1.02%) |
Jan 10, 2023 | 159.68 | 161.48 | 159.68 | 161.42 | 25,674 | +1.20(+0.75%) |
Jan 09, 2023 | 160.67 | 161.99 | 160.00 | 160.22 | 42,917 | +0.48(+0.30%) |
Jan 06, 2023 | 156.94 | 160.03 | 156.50 | 159.74 | 21,921 | +4.13(+2.66%) |
Jan 05, 2023 | 156.25 | 156.25 | 155.18 | 155.61 | 20,451 | -1.56(-0.99%) |
Jan 04, 2023 | 155.78 | 157.96 | 155.78 | 157.17 | 24,439 | +2.84(+1.84%) |
Jan 03, 2023 | 155.18 | 156.10 | 153.17 | 154.33 | 34,617 | +0.40(+0.26%) |
Dec 30, 2022 | 153.35 | 153.99 | 152.56 | 153.93 | 39,700 | -0.25(-0.16%) |
Dec 29, 2022 | 152.45 | 154.25 | 152.20 | 154.18 | 25,421 | +2.42(+1.59%) |
Dec 28, 2022 | 152.26 | 152.97 | 151.56 | 151.76 | 42,337 | -0.62(-0.40%) |
Dec 27, 2022 | 152.43 | 152.97 | 151.81 | 152.37 | 23,164 | -0.07(-0.04%) |
Dec 23, 2022 | 151.39 | 152.69 | 150.96 | 152.44 | 36,696 | +0.71(+0.47%) |
Dec 22, 2022 | 151.98 | 152.06 | 149.46 | 151.73 | 46,512 | -1.31(-0.85%) |
Dec 21, 2022 | 151.88 | 153.55 | 151.88 | 153.04 | 41,011 | +2.28(+1.51%) |
Dec 20, 2022 | 150.60 | 151.80 | 150.60 | 150.76 | 57,631 | +0.13(+0.08%) |
Dec 19, 2022 | 151.33 | 151.99 | 149.80 | 150.63 | 32,076 | -0.73(-0.48%) |
Dec 16, 2022 | 150.89 | 151.87 | 150.30 | 151.37 | 25,957 | -0.98(-0.64%) |
Dec 15, 2022 | 153.35 | 154.07 | 151.56 | 152.35 | 48,421 | -3.97(-2.54%) |
Dec 14, 2022 | 157.70 | 158.97 | 155.57 | 156.32 | 45,925 | -1.77(-1.12%) |
Dec 13, 2022 | 161.96 | 162.26 | 157.11 | 158.09 | 64,010 | +0.32(+0.20%) |
Dec 12, 2022 | 155.54 | 157.96 | 154.88 | 157.77 | 25,040 | +2.49(+1.60%) |
Dec 09, 2022 | 154.85 | 156.40 | 154.85 | 155.28 | 46,659 | -0.54(-0.35%) |
Dec 08, 2022 | 155.98 | 156.67 | 155.05 | 155.83 | 43,462 | +0.63(+0.41%) |
Dec 07, 2022 | 155.12 | 156.23 | 154.69 | 155.20 | 51,566 | -0.65(-0.42%) |
Dec 06, 2022 | 157.91 | 158.54 | 154.51 | 155.85 | 40,758 | -2.30(-1.46%) |
Dec 05, 2022 | 161.50 | 161.50 | 157.34 | 158.15 | 51,558 | -4.52(-2.78%) |
Dec 02, 2022 | 161.40 | 162.95 | 161.19 | 162.67 | 28,545 | -1.01(-0.62%) |
Dec 01, 2022 | 164.70 | 164.88 | 162.39 | 163.68 | 106,683 | -0.74(-0.45%) |
Nov 30, 2022 | 160.94 | 164.42 | 158.56 | 164.42 | 214,035 | +3.58(+2.22%) |
Nov 29, 2022 | 160.22 | 161.19 | 160.16 | 160.84 | 30,493 | +0.55(+0.35%) |
Nov 28, 2022 | 162.21 | 162.57 | 159.94 | 160.29 | 25,013 | -2.87(-1.76%) |
Nov 25, 2022 | 162.49 | 163.42 | 162.34 | 163.16 | 9,297 | +0.62(+0.38%) |
Nov 23, 2022 | 161.52 | 162.96 | 161.52 | 162.54 | 42,292 | +0.86(+0.53%) |
Nov 22, 2022 | 160.45 | 161.77 | 160.45 | 161.68 | 39,546 | +1.91(+1.19%) |
Nov 21, 2022 | 159.42 | 160.40 | 159.42 | 159.77 | 66,129 | -0.44(-0.27%) |
Nov 18, 2022 | 161.05 | 161.47 | 158.95 | 160.21 | 27,202 | +1.03(+0.65%) |
Nov 17, 2022 | 158.32 | 159.40 | 157.77 | 159.18 | 34,917 | -1.26(-0.79%) |
Nov 16, 2022 | 161.78 | 161.86 | 160.04 | 160.44 | 65,718 | -1.37(-0.85%) |
Nov 15, 2022 | 163.19 | 164.21 | 160.46 | 161.81 | 105,780 | +0.69(+0.43%) |
Nov 14, 2022 | 162.91 | 163.49 | 161.12 | 161.12 | 47,157 | -2.91(-1.77%) |
Nov 11, 2022 | 163.00 | 164.70 | 162.88 | 164.03 | 46,102 | +1.53(+0.94%) |
Nov 10, 2022 | 158.20 | 162.60 | 158.20 | 162.50 | 58,818 | +9.26(+6.04%) |
Nov 09, 2022 | 155.63 | 155.63 | 152.85 | 153.24 | 46,409 | -3.44(-2.20%) |
Nov 08, 2022 | 156.15 | 157.70 | 155.22 | 156.68 | 66,478 | +0.88(+0.57%) |
Nov 07, 2022 | 155.10 | 155.91 | 154.29 | 155.80 | 46,224 | +1.74(+1.13%) |
Nov 04, 2022 | 152.90 | 155.15 | 152.28 | 154.06 | 65,059 | +3.33(+2.21%) |
Nov 03, 2022 | 151.16 | 151.72 | 149.84 | 150.73 | 71,836 | -2.11(-1.38%) |
Nov 02, 2022 | 155.06 | 152.66 | 152.84 | 79,534 | -2.62(-1.69%) |