Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 179.64 | 183.32 | 179.64 | 183.32 | 42,550 | +4.05(+2.26%) |
Jan 30, 2023 | 179.49 | 181.61 | 179.17 | 179.26 | 54,999 | -1.40(-0.78%) |
Jan 27, 2023 | 179.93 | 181.61 | 179.76 | 180.67 | 42,172 | -0.35(-0.20%) |
Jan 26, 2023 | 179.13 | 181.03 | 178.06 | 181.02 | 73,273 | +1.22(+0.68%) |
Jan 25, 2023 | 177.56 | 179.95 | 177.04 | 179.80 | 62,357 | +0.39(+0.22%) |
Jan 24, 2023 | 178.47 | 179.78 | 177.16 | 179.41 | 42,005 | -0.05(-0.03%) |
Jan 23, 2023 | 178.51 | 180.10 | 177.90 | 179.46 | 66,773 | +0.81(+0.45%) |
Jan 20, 2023 | 175.48 | 178.70 | 174.80 | 178.66 | 107,789 | +3.49(+1.99%) |
Jan 19, 2023 | 175.51 | 175.88 | 173.87 | 175.17 | 77,055 | -1.43(-0.81%) |
Jan 18, 2023 | 180.49 | 181.07 | 176.59 | 176.59 | 84,551 | -2.41(-1.35%) |
Jan 17, 2023 | 180.68 | 181.38 | 178.81 | 179.01 | 81,096 | -1.80(-0.99%) |
Jan 13, 2023 | 178.49 | 181.10 | 178.49 | 180.81 | 116,098 | +1.07(+0.60%) |
Jan 12, 2023 | 179.36 | 179.98 | 177.35 | 179.74 | 70,625 | +1.20(+0.67%) |
Jan 11, 2023 | 177.00 | 178.62 | 176.89 | 178.54 | 119,046 | +2.57(+1.46%) |
Jan 10, 2023 | 174.04 | 176.04 | 173.09 | 175.97 | 46,343 | +1.96(+1.13%) |
Jan 09, 2023 | 174.69 | 176.45 | 173.81 | 174.00 | 107,867 | +0.91(+0.53%) |
Jan 06, 2023 | 169.10 | 173.37 | 169.10 | 173.09 | 74,297 | +5.57(+3.32%) |
Jan 05, 2023 | 167.79 | 168.29 | 166.39 | 167.52 | 144,348 | -2.44(-1.44%) |
Jan 04, 2023 | 167.48 | 170.41 | 167.48 | 169.97 | 97,699 | +2.98(+1.78%) |
Jan 03, 2023 | 167.52 | 168.85 | 165.48 | 166.99 | 96,779 | -0.10(-0.06%) |
Dec 30, 2022 | 167.12 | 167.66 | 165.76 | 167.09 | 113,522 | -1.18(-0.70%) |
Dec 29, 2022 | 167.23 | 168.87 | 167.23 | 168.27 | 63,984 | +1.91(+1.15%) |
Dec 28, 2022 | 169.23 | 169.74 | 166.15 | 166.36 | 54,430 | -2.74(-1.62%) |
Dec 27, 2022 | 169.12 | 170.12 | 168.40 | 169.10 | 52,977 | +0.22(+0.13%) |
Dec 23, 2022 | 167.37 | 168.96 | 166.83 | 168.89 | 78,886 | +1.30(+0.77%) |
Dec 22, 2022 | 167.96 | 168.21 | 164.74 | 167.59 | 49,641 | -1.78(-1.05%) |
Dec 21, 2022 | 168.60 | 169.97 | 168.34 | 169.37 | 86,873 | +1.85(+1.11%) |
Dec 20, 2022 | 166.82 | 168.44 | 166.65 | 167.51 | 63,008 | +1.28(+0.77%) |
Dec 19, 2022 | 168.26 | 169.00 | 165.41 | 166.24 | 61,794 | -2.01(-1.20%) |
Dec 16, 2022 | 167.18 | 168.64 | 166.74 | 168.25 | 86,803 | -0.69(-0.41%) |
Dec 15, 2022 | 171.71 | 171.71 | 168.52 | 168.94 | 98,049 | -5.35(-3.07%) |
Dec 14, 2022 | 175.77 | 176.50 | 173.42 | 174.29 | 52,167 | -1.94(-1.10%) |
Dec 13, 2022 | 178.57 | 179.57 | 175.13 | 176.23 | 109,158 | +2.25(+1.29%) |
Dec 12, 2022 | 172.86 | 173.99 | 171.94 | 173.99 | 95,389 | +1.41(+0.81%) |
Dec 09, 2022 | 174.01 | 175.29 | 172.58 | 172.58 | 34,196 | -1.89(-1.09%) |
Dec 08, 2022 | 174.83 | 175.61 | 174.10 | 174.47 | 43,078 | +1.06(+0.61%) |
Dec 07, 2022 | 173.53 | 175.21 | 173.06 | 173.41 | 54,500 | -0.47(-0.27%) |
Dec 06, 2022 | 175.27 | 176.18 | 172.67 | 173.88 | 54,115 | -1.32(-0.75%) |
Dec 05, 2022 | 177.62 | 178.02 | 174.99 | 175.20 | 53,189 | -3.72(-2.08%) |
Dec 02, 2022 | 174.62 | 179.34 | 174.62 | 178.92 | 51,690 | +2.20(+1.24%) |
Dec 01, 2022 | 177.46 | 178.09 | 175.72 | 176.72 | 88,645 | +0.19(+0.10%) |
Nov 30, 2022 | 172.55 | 176.54 | 170.95 | 176.54 | 50,200 | +4.14(+2.40%) |
Nov 29, 2022 | 172.16 | 173.42 | 172.05 | 172.40 | 76,783 | +0.79(+0.46%) |
Nov 28, 2022 | 174.06 | 174.37 | 171.31 | 171.60 | 102,307 | -4.12(-2.35%) |
Nov 25, 2022 | 175.36 | 175.87 | 175.35 | 175.72 | 18,632 | -0.09(-0.05%) |
Nov 23, 2022 | 174.82 | 175.81 | 174.66 | 175.81 | 58,177 | +0.72(+0.41%) |
Nov 22, 2022 | 172.58 | 175.23 | 172.58 | 175.09 | 63,045 | +3.91(+2.28%) |
Nov 21, 2022 | 169.29 | 171.67 | 169.26 | 171.18 | 45,862 | +0.46(+0.27%) |
Nov 18, 2022 | 170.95 | 171.12 | 169.09 | 170.73 | 45,882 | +1.12(+0.66%) |
Nov 17, 2022 | 168.46 | 169.69 | 167.41 | 169.60 | 59,678 | -1.45(-0.85%) |
Nov 16, 2022 | 172.02 | 172.16 | 170.75 | 171.06 | 57,107 | -1.73(-1.00%) |
Nov 15, 2022 | 174.82 | 175.20 | 171.54 | 172.79 | 364,893 | -0.17(-0.10%) |
Nov 14, 2022 | 172.10 | 175.23 | 172.10 | 172.95 | 178,929 | -0.15(-0.08%) |
Nov 11, 2022 | 172.43 | 175.18 | 172.43 | 173.10 | 92,809 | +2.28(+1.33%) |
Nov 10, 2022 | 167.62 | 170.98 | 167.62 | 170.82 | 75,204 | +8.88(+5.48%) |
Nov 09, 2022 | 164.13 | 165.14 | 161.48 | 161.95 | 94,365 | -3.22(-1.95%) |
Nov 08, 2022 | 163.38 | 166.69 | 163.03 | 165.17 | 84,773 | +2.68(+1.65%) |
Nov 07, 2022 | 161.88 | 162.50 | 160.75 | 162.49 | 51,124 | +1.26(+0.78%) |
Nov 04, 2022 | 159.42 | 162.29 | 158.79 | 161.23 | 85,762 | +5.68(+3.65%) |
Nov 03, 2022 | 152.47 | 156.58 | 152.39 | 155.55 | 68,730 | +1.03(+0.66%) |
Nov 02, 2022 | 159.50 | 160.60 | 154.50 | 154.53 | 68,175 | -4.78(-3.00%) |