Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 138.67 | 140.79 | 137.51 | 140.69 | 5,911,147 | +2.00(+1.44%) |
Jan 30, 2023 | 138.90 | 140.09 | 138.32 | 138.69 | 4,801,421 | -0.60(-0.43%) |
Jan 27, 2023 | 140.27 | 140.62 | 139.04 | 139.29 | 4,821,814 | -1.07(-0.76%) |
Jan 26, 2023 | 140.85 | 141.60 | 140.08 | 140.36 | 4,865,637 | -0.37(-0.26%) |
Jan 25, 2023 | 140.34 | 140.91 | 139.50 | 140.73 | 6,031,777 | +0.09(+0.07%) |
Jan 24, 2023 | 141.01 | 141.75 | 139.44 | 140.63 | 5,430,305 | -0.82(-0.58%) |
Jan 23, 2023 | 142.70 | 142.74 | 140.98 | 141.45 | 7,997,944 | -0.99(-0.70%) |
Jan 20, 2023 | 142.29 | 142.56 | 140.15 | 142.44 | 7,413,156 | +0.84(+0.59%) |
Jan 19, 2023 | 141.84 | 143.35 | 140.29 | 141.61 | 7,529,639 | -0.47(-0.33%) |
Jan 18, 2023 | 144.85 | 145.14 | 141.95 | 142.07 | 6,499,946 | -3.46(-2.38%) |
Jan 17, 2023 | 146.45 | 147.69 | 145.29 | 145.53 | 8,933,772 | -0.73(-0.50%) |
Jan 13, 2023 | 144.82 | 146.46 | 144.11 | 146.26 | 6,321,504 | +1.31(+0.91%) |
Jan 12, 2023 | 147.60 | 147.84 | 144.47 | 144.95 | 8,047,606 | -3.30(-2.23%) |
Jan 11, 2023 | 150.19 | 150.30 | 146.26 | 148.25 | 7,940,928 | -2.33(-1.55%) |
Jan 10, 2023 | 153.03 | 153.21 | 149.32 | 150.58 | 6,293,896 | -1.91(-1.25%) |
Jan 09, 2023 | 156.49 | 156.85 | 151.75 | 152.49 | 8,302,310 | -4.61(-2.94%) |
Jan 06, 2023 | 155.49 | 158.57 | 154.81 | 157.10 | 5,405,814 | +2.89(+1.87%) |
Jan 05, 2023 | 153.84 | 155.16 | 153.13 | 154.21 | 3,727,158 | -0.19(-0.12%) |
Jan 04, 2023 | 153.19 | 154.96 | 152.35 | 154.40 | 4,707,493 | +1.24(+0.81%) |
Jan 03, 2023 | 152.85 | 153.77 | 151.69 | 153.17 | 5,234,577 | +0.73(+0.48%) |
Dec 30, 2022 | 153.03 | 153.61 | 150.75 | 152.44 | 3,901,736 | -0.90(-0.58%) |
Dec 29, 2022 | 153.71 | 154.58 | 152.99 | 153.34 | 3,299,744 | +0.31(+0.20%) |
Dec 28, 2022 | 154.41 | 155.35 | 152.91 | 153.03 | 3,121,636 | -0.72(-0.47%) |
Dec 27, 2022 | 154.21 | 154.52 | 152.60 | 153.74 | 2,920,458 | -0.10(-0.07%) |
Dec 23, 2022 | 154.12 | 154.53 | 153.12 | 153.85 | 2,846,641 | -0.16(-0.10%) |
Dec 22, 2022 | 152.69 | 154.12 | 152.37 | 154.01 | 3,822,994 | +1.00(+0.65%) |
Dec 21, 2022 | 152.29 | 153.50 | 151.26 | 153.01 | 3,929,269 | +1.54(+1.02%) |
Dec 20, 2022 | 152.44 | 152.67 | 150.99 | 151.47 | 4,474,860 | -0.86(-0.56%) |
Dec 19, 2022 | 151.66 | 153.03 | 150.98 | 152.33 | 4,274,472 | +0.95(+0.63%) |
Dec 16, 2022 | 152.86 | 154.05 | 151.38 | 151.38 | 20,131,290 | -2.47(-1.61%) |
Dec 15, 2022 | 154.59 | 155.27 | 152.76 | 153.85 | 5,592,921 | -1.66(-1.07%) |
Dec 14, 2022 | 155.26 | 156.56 | 153.59 | 155.51 | 4,755,140 | +0.07(+0.04%) |
Dec 13, 2022 | 157.48 | 158.00 | 155.33 | 155.44 | 5,359,242 | -0.50(-0.32%) |
Dec 12, 2022 | 153.95 | 156.10 | 153.52 | 155.94 | 4,356,081 | +2.13(+1.39%) |
Dec 09, 2022 | 157.30 | 158.23 | 153.57 | 153.81 | 4,924,215 | -2.76(-1.77%) |
Dec 08, 2022 | 156.02 | 156.80 | 154.96 | 156.57 | 4,531,488 | +0.56(+0.36%) |
Dec 07, 2022 | 154.40 | 156.14 | 154.00 | 156.02 | 4,915,541 | +1.58(+1.03%) |
Dec 06, 2022 | 154.72 | 155.06 | 152.38 | 154.43 | 5,810,053 | -0.21(-0.13%) |
Dec 05, 2022 | 153.65 | 155.82 | 153.65 | 154.64 | 5,151,828 | +0.26(+0.17%) |
Dec 02, 2022 | 151.60 | 154.47 | 151.41 | 154.38 | 4,564,030 | +1.91(+1.26%) |
Dec 01, 2022 | 151.87 | 153.94 | 150.90 | 152.46 | 6,178,379 | +0.43(+0.28%) |
Nov 30, 2022 | 149.78 | 152.03 | 147.58 | 152.03 | 13,084,528 | +2.81(+1.88%) |
Nov 29, 2022 | 149.33 | 150.38 | 148.29 | 149.22 | 3,910,502 | -0.22(-0.14%) |
Nov 28, 2022 | 150.92 | 151.61 | 148.88 | 149.44 | 4,137,591 | -1.12(-0.75%) |
Nov 25, 2022 | 150.54 | 151.63 | 150.21 | 150.56 | 2,022,983 | +0.22(+0.14%) |
Nov 23, 2022 | 150.88 | 151.81 | 149.81 | 150.35 | 3,414,923 | -0.38(-0.25%) |
Nov 22, 2022 | 148.74 | 150.81 | 148.62 | 150.72 | 5,673,009 | +2.53(+1.71%) |
Nov 21, 2022 | 146.58 | 149.63 | 145.67 | 148.20 | 6,882,703 | +2.01(+1.37%) |
Nov 18, 2022 | 144.95 | 146.81 | 144.95 | 146.19 | 6,033,526 | +2.66(+1.85%) |
Nov 17, 2022 | 142.41 | 144.39 | 141.46 | 143.53 | 5,374,176 | +0.27(+0.19%) |
Nov 16, 2022 | 144.74 | 147.80 | 142.65 | 143.25 | 7,802,429 | -1.10(-0.76%) |
Nov 15, 2022 | 144.69 | 144.72 | 141.45 | 144.36 | 6,264,658 | +1.23(+0.86%) |
Nov 14, 2022 | 142.41 | 145.77 | 142.41 | 143.13 | 7,501,984 | +1.49(+1.05%) |
Nov 11, 2022 | 141.06 | 141.98 | 137.48 | 141.64 | 7,194,680 | +0.41(+0.29%) |
Nov 10, 2022 | 142.11 | 142.11 | 139.37 | 141.23 | 5,944,642 | +1.98(+1.42%) |
Nov 09, 2022 | 140.16 | 142.03 | 138.70 | 139.25 | 4,855,388 | -0.86(-0.61%) |
Nov 08, 2022 | 140.39 | 143.03 | 139.56 | 140.10 | 4,914,882 | +0.41(+0.29%) |
Nov 07, 2022 | 137.04 | 140.36 | 136.49 | 139.70 | 4,562,844 | +2.66(+1.94%) |
Nov 04, 2022 | 137.10 | 137.32 | 134.96 | 137.04 | 4,901,926 | +0.81(+0.60%) |
Nov 03, 2022 | 135.83 | 137.17 | 134.91 | 136.23 | 4,082,447 | -0.09(-0.07%) |
Nov 02, 2022 | 138.69 | 136.28 | 136.32 | 5,666,794 | -2.25(-1.63%) |