Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 139.71 | 141.24 | 139.06 | 141.23 | 4,788,660 | +1.69(+1.21%) |
Jan 30, 2023 | 139.51 | 139.84 | 138.68 | 139.54 | 5,397,048 | -1.13(-0.80%) |
Jan 27, 2023 | 139.98 | 141.82 | 139.15 | 140.67 | 6,252,700 | +1.07(+0.77%) |
Jan 26, 2023 | 140.40 | 141.11 | 139.16 | 139.60 | 5,370,213 | -0.13(-0.09%) |
Jan 25, 2023 | 139.63 | 140.21 | 137.81 | 139.73 | 4,240,577 | -0.67(-0.48%) |
Jan 24, 2023 | 156.94 | 156.94 | 123.19 | 140.39 | 4,640,905 | +0.37(+0.27%) |
Jan 23, 2023 | 137.88 | 140.38 | 137.63 | 140.02 | 4,464,850 | +2.06(+1.49%) |
Jan 20, 2023 | 136.84 | 138.19 | 135.63 | 137.96 | 10,032,070 | +1.68(+1.23%) |
Jan 19, 2023 | 138.79 | 138.93 | 136.24 | 136.28 | 5,886,304 | -1.97(-1.43%) |
Jan 18, 2023 | 141.55 | 141.60 | 137.90 | 138.25 | 7,693,204 | -3.50(-2.47%) |
Jan 17, 2023 | 142.62 | 143.03 | 141.55 | 141.76 | 5,133,456 | -0.86(-0.61%) |
Jan 13, 2023 | 142.86 | 143.14 | 141.22 | 142.62 | 4,652,150 | +0.47(+0.33%) |
Jan 12, 2023 | 143.72 | 143.73 | 141.74 | 142.15 | 4,234,480 | -1.30(-0.90%) |
Jan 11, 2023 | 143.06 | 143.50 | 142.07 | 143.45 | 5,035,241 | +1.25(+0.88%) |
Jan 10, 2023 | 142.28 | 142.78 | 141.09 | 142.20 | 4,064,496 | -0.09(-0.06%) |
Jan 09, 2023 | 143.63 | 145.15 | 142.14 | 142.29 | 6,026,508 | -1.80(-1.25%) |
Jan 06, 2023 | 141.94 | 144.84 | 141.59 | 144.09 | 7,209,769 | +3.45(+2.45%) |
Jan 05, 2023 | 140.83 | 141.48 | 140.03 | 140.64 | 4,506,941 | -0.48(-0.34%) |
Jan 04, 2023 | 140.79 | 141.41 | 139.46 | 141.12 | 4,529,288 | +0.16(+0.11%) |
Jan 03, 2023 | 139.93 | 141.07 | 139.48 | 140.96 | 5,855,779 | +1.78(+1.28%) |
Dec 30, 2022 | 138.96 | 139.39 | 138.22 | 139.19 | 3,907,097 | -0.35(-0.25%) |
Dec 29, 2022 | 139.53 | 140.39 | 139.15 | 139.54 | 3,114,525 | +0.84(+0.61%) |
Dec 28, 2022 | 140.84 | 141.03 | 138.32 | 138.70 | 5,176,691 | -2.47(-1.75%) |
Dec 27, 2022 | 141.40 | 141.80 | 140.56 | 141.17 | 3,411,065 | +0.04(+0.03%) |
Dec 23, 2022 | 140.42 | 141.16 | 139.67 | 141.13 | 3,242,089 | +0.28(+0.20%) |
Dec 22, 2022 | 142.11 | 142.32 | 139.32 | 140.85 | 4,442,347 | -1.67(-1.17%) |
Dec 21, 2022 | 141.67 | 143.26 | 141.61 | 142.51 | 4,661,215 | +1.11(+0.78%) |
Dec 20, 2022 | 140.30 | 141.99 | 139.64 | 141.41 | 5,774,207 | +1.23(+0.88%) |
Dec 19, 2022 | 140.38 | 140.92 | 139.12 | 140.18 | 5,113,922 | +0.05(+0.03%) |
Dec 16, 2022 | 141.83 | 142.06 | 139.95 | 140.13 | 13,699,608 | -2.56(-1.80%) |
Dec 15, 2022 | 142.91 | 143.73 | 140.99 | 142.69 | 5,953,961 | -1.29(-0.89%) |
Dec 14, 2022 | 144.39 | 145.80 | 143.28 | 143.98 | 6,904,521 | -0.81(-0.56%) |
Dec 13, 2022 | 147.25 | 147.44 | 144.05 | 144.78 | 7,948,675 | -0.52(-0.36%) |
Dec 12, 2022 | 143.22 | 145.38 | 142.89 | 145.30 | 6,596,860 | +2.66(+1.87%) |
Dec 09, 2022 | 144.76 | 145.00 | 142.55 | 142.64 | 9,484,018 | -3.41(-2.33%) |
Dec 08, 2022 | 146.42 | 146.53 | 145.42 | 146.05 | 4,588,139 | +0.23(+0.15%) |
Dec 07, 2022 | 147.18 | 147.88 | 145.54 | 145.82 | 5,981,501 | -0.76(-0.52%) |
Dec 06, 2022 | 147.87 | 148.56 | 145.92 | 146.59 | 7,085,919 | -1.72(-1.16%) |
Dec 05, 2022 | 149.38 | 149.63 | 147.19 | 148.31 | 8,045,006 | -1.54(-1.02%) |
Dec 02, 2022 | 148.14 | 149.86 | 148.14 | 149.84 | 7,066,887 | -0.15(-0.10%) |
Dec 01, 2022 | 148.70 | 150.22 | 147.41 | 149.99 | 7,745,819 | +0.93(+0.62%) |
Nov 30, 2022 | 149.25 | 149.40 | 147.87 | 149.06 | 10,678,063 | -0.54(-0.36%) |
Nov 29, 2022 | 149.66 | 150.32 | 149.19 | 149.60 | 4,717,938 | -0.53(-0.35%) |
Nov 28, 2022 | 149.35 | 151.23 | 149.35 | 150.13 | 6,024,405 | +0.43(+0.29%) |
Nov 25, 2022 | 148.77 | 149.72 | 148.51 | 149.69 | 2,991,762 | +0.63(+0.43%) |
Nov 23, 2022 | 148.73 | 149.98 | 148.53 | 149.06 | 5,767,418 | +0.71(+0.48%) |
Nov 22, 2022 | 148.65 | 149.09 | 147.79 | 148.35 | 5,758,308 | +0.53(+0.36%) |
Nov 21, 2022 | 147.29 | 148.79 | 146.88 | 147.82 | 7,210,743 | +0.90(+0.61%) |
Nov 18, 2022 | 146.37 | 146.93 | 145.49 | 146.92 | 6,471,738 | +2.18(+1.51%) |
Nov 17, 2022 | 143.77 | 145.45 | 143.48 | 144.74 | 8,450,849 | -0.49(-0.34%) |
Nov 16, 2022 | 144.62 | 146.89 | 143.88 | 145.23 | 11,106,122 | +1.04(+0.72%) |
Nov 15, 2022 | 142.40 | 146.96 | 141.36 | 144.19 | 26,092,414 | +8.85(+6.54%) |
Nov 14, 2022 | 138.52 | 140.16 | 135.22 | 135.34 | 12,782,768 | -4.10(-2.94%) |
Nov 11, 2022 | 139.53 | 139.97 | 136.90 | 139.44 | 6,568,448 | +0.22(+0.15%) |
Nov 10, 2022 | 139.37 | 139.54 | 137.40 | 139.22 | 6,921,380 | +2.83(+2.07%) |
Nov 09, 2022 | 139.61 | 140.00 | 136.14 | 136.40 | 5,430,147 | -3.25(-2.33%) |
Nov 08, 2022 | 139.44 | 140.90 | 138.39 | 139.64 | 5,135,180 | +0.33(+0.24%) |
Nov 07, 2022 | 138.15 | 139.82 | 138.15 | 139.31 | 3,872,474 | +1.45(+1.05%) |
Nov 04, 2022 | 138.90 | 139.07 | 135.74 | 137.86 | 5,000,004 | +0.24(+0.18%) |
Nov 03, 2022 | 136.43 | 138.59 | 136.01 | 137.62 | 3,738,872 | -0.03(-0.02%) |
Nov 02, 2022 | 138.05 | 140.40 | 137.60 | 137.65 | 5,290,732 | -0.92(-0.66%) |