Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 157.30 | 159.29 | 156.94 | 158.60 | 1,153,283 | +1.66(+1.06%) |
Jan 30, 2023 | 157.26 | 157.66 | 156.40 | 156.94 | 210,857 | +0.20(+0.13%) |
Jan 27, 2023 | 158.12 | 158.68 | 156.43 | 156.74 | 269,630 | -1.13(-0.72%) |
Jan 26, 2023 | 163.50 | 164.09 | 156.28 | 157.87 | 1,603,046 | -5.63(-3.44%) |
Jan 25, 2023 | 163.74 | 164.13 | 163.50 | 163.50 | 305,512 | -0.15(-0.09%) |
Jan 24, 2023 | 164.37 | 164.40 | 163.51 | 163.65 | 178,085 | -0.76(-0.46%) |
Jan 23, 2023 | 164.25 | 164.92 | 163.61 | 164.41 | 253,192 | -0.19(-0.12%) |
Jan 20, 2023 | 165.05 | 165.05 | 164.24 | 164.60 | 326,577 | +0.38(+0.23%) |
Jan 19, 2023 | 164.86 | 164.93 | 164.22 | 164.22 | 305,249 | -0.56(-0.34%) |
Jan 18, 2023 | 162.58 | 164.78 | 162.58 | 164.78 | 384,569 | +2.40(+1.48%) |
Jan 17, 2023 | 163.10 | 163.66 | 162.38 | 162.38 | 554,207 | -0.53(-0.33%) |
Jan 13, 2023 | 163.36 | 163.75 | 162.37 | 162.91 | 260,590 | -0.24(-0.15%) |
Jan 12, 2023 | 163.01 | 164.22 | 162.97 | 163.15 | 459,690 | -0.37(-0.23%) |
Jan 11, 2023 | 162.29 | 163.81 | 161.49 | 163.52 | 169,116 | +0.63(+0.39%) |
Jan 10, 2023 | 163.43 | 163.78 | 162.32 | 162.89 | 159,953 | +0.09(+0.06%) |
Jan 09, 2023 | 160.25 | 162.96 | 160.16 | 162.80 | 464,157 | +2.74(+1.71%) |
Jan 06, 2023 | 159.98 | 160.64 | 158.54 | 160.06 | 851,450 | +0.85(+0.53%) |
Jan 05, 2023 | 160.50 | 163.00 | 158.66 | 159.21 | 500,568 | -1.73(-1.07%) |
Jan 04, 2023 | 161.00 | 161.69 | 160.62 | 160.94 | 300,104 | +0.04(+0.02%) |
Jan 03, 2023 | 161.50 | 161.76 | 160.48 | 160.90 | 339,202 | -0.79(-0.49%) |
Dec 30, 2022 | 161.25 | 161.90 | 160.96 | 161.69 | 264,298 | +0.18(+0.11%) |
Dec 29, 2022 | 161.26 | 161.68 | 160.60 | 161.51 | 262,141 | +0.76(+0.47%) |
Dec 28, 2022 | 161.54 | 162.25 | 160.62 | 160.75 | 147,030 | -0.51(-0.32%) |
Dec 27, 2022 | 161.21 | 161.65 | 161.00 | 161.26 | 119,409 | -0.42(-0.26%) |
Dec 23, 2022 | 162.01 | 162.13 | 160.57 | 161.68 | 205,311 | -0.32(-0.20%) |
Dec 22, 2022 | 162.68 | 162.77 | 161.80 | 162.00 | 601,896 | -0.61(-0.38%) |
Dec 21, 2022 | 163.75 | 164.52 | 162.25 | 162.61 | 301,052 | -0.94(-0.57%) |
Dec 20, 2022 | 163.55 | 163.97 | 163.40 | 163.55 | 271,952 | +0.05(+0.03%) |
Dec 19, 2022 | 164.25 | 164.30 | 163.46 | 163.50 | 301,035 | -1.12(-0.68%) |
Dec 16, 2022 | 164.39 | 165.31 | 163.94 | 164.62 | 791,596 | -0.18(-0.11%) |
Dec 15, 2022 | 164.62 | 165.01 | 164.25 | 164.80 | 333,914 | -0.03(-0.02%) |
Dec 14, 2022 | 165.00 | 165.06 | 164.60 | 164.83 | 385,527 | -0.12(-0.07%) |
Dec 13, 2022 | 165.30 | 165.53 | 164.50 | 164.95 | 395,159 | +0.20(+0.12%) |
Dec 12, 2022 | 165.12 | 165.14 | 164.35 | 164.75 | 202,329 | +0.00(+0.00%) |
Dec 09, 2022 | 164.56 | 164.76 | 163.90 | 164.75 | 194,488 | -0.05(-0.03%) |
Dec 08, 2022 | 164.53 | 165.00 | 163.22 | 164.80 | 209,729 | -0.10(-0.06%) |
Dec 07, 2022 | 163.15 | 165.00 | 163.15 | 164.90 | 594,041 | +2.54(+1.56%) |
Dec 06, 2022 | 161.86 | 163.16 | 161.86 | 162.36 | 400,672 | +0.30(+0.19%) |
Dec 05, 2022 | 161.26 | 162.19 | 161.26 | 162.06 | 417,403 | +0.33(+0.20%) |
Dec 02, 2022 | 161.61 | 162.60 | 160.49 | 161.73 | 615,484 | -0.50(-0.31%) |
Dec 01, 2022 | 163.93 | 164.12 | 161.78 | 162.23 | 756,658 | -1.18(-0.72%) |
Nov 30, 2022 | 164.00 | 165.84 | 162.44 | 163.41 | 939,819 | -1.59(-0.96%) |
Nov 29, 2022 | 167.60 | 167.97 | 163.90 | 165.00 | 1,251,488 | -2.80(-1.67%) |
Nov 28, 2022 | 168.41 | 168.44 | 167.66 | 167.80 | 211,995 | -0.48(-0.29%) |
Nov 25, 2022 | 167.65 | 168.37 | 167.65 | 168.28 | 41,127 | +0.30(+0.18%) |
Nov 23, 2022 | 168.28 | 169.00 | 167.73 | 167.98 | 163,077 | -0.03(-0.02%) |
Nov 22, 2022 | 168.30 | 168.39 | 167.56 | 168.01 | 151,608 | -0.07(-0.04%) |
Nov 21, 2022 | 167.98 | 168.20 | 167.40 | 168.08 | 228,686 | -0.15(-0.09%) |
Nov 18, 2022 | 168.98 | 169.38 | 167.43 | 168.23 | 173,583 | -0.05(-0.03%) |
Nov 17, 2022 | 167.26 | 168.49 | 167.06 | 168.28 | 179,181 | +1.02(+0.61%) |
Nov 16, 2022 | 168.13 | 168.13 | 167.26 | 167.26 | 160,449 | -0.25(-0.15%) |
Nov 15, 2022 | 168.12 | 168.27 | 167.26 | 167.51 | 261,137 | -0.24(-0.14%) |
Nov 14, 2022 | 168.53 | 168.96 | 167.35 | 167.75 | 262,199 | -0.24(-0.14%) |
Nov 11, 2022 | 167.49 | 168.68 | 167.22 | 167.99 | 394,746 | +0.59(+0.35%) |
Nov 10, 2022 | 167.50 | 167.70 | 167.24 | 167.40 | 309,189 | +0.09(+0.05%) |
Nov 09, 2022 | 167.15 | 167.91 | 166.62 | 167.31 | 308,872 | -0.08(-0.05%) |
Nov 08, 2022 | 165.29 | 167.92 | 164.57 | 167.39 | 594,767 | +1.46(+0.88%) |
Nov 07, 2022 | 165.56 | 166.07 | 165.50 | 165.93 | 222,252 | +0.12(+0.07%) |
Nov 04, 2022 | 165.00 | 166.12 | 165.00 | 165.81 | 382,747 | +0.87(+0.53%) |
Nov 03, 2022 | 163.00 | 165.99 | 162.00 | 164.94 | 506,731 | -1.14(-0.69%) |
Nov 02, 2022 | 166.95 | 167.70 | 165.85 | 166.08 | 282,989 | -0.92(-0.55%) |