Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 161.58 | 164.75 | 161.50 | 163.07 | 4,005 | +2.17(+1.35%) |
Jan 30, 2023 | 158.00 | 162.54 | 157.55 | 160.90 | 2,024 | +2.32(+1.46%) |
Jan 27, 2023 | 163.31 | 166.10 | 157.65 | 158.58 | 3,223 | -4.88(-2.99%) |
Jan 26, 2023 | 158.49 | 164.04 | 158.49 | 163.46 | 4,305 | +4.97(+3.14%) |
Jan 25, 2023 | 152.99 | 159.00 | 152.71 | 158.49 | 3,178 | +5.78(+3.78%) |
Jan 24, 2023 | 150.78 | 152.95 | 150.18 | 152.71 | 1,749 | +1.93(+1.28%) |
Jan 23, 2023 | 148.75 | 152.94 | 148.75 | 150.78 | 4,058 | +2.30(+1.55%) |
Jan 20, 2023 | 148.91 | 149.05 | 147.63 | 148.48 | 2,744 | -0.29(-0.19%) |
Jan 19, 2023 | 148.00 | 148.79 | 147.16 | 148.77 | 924 | +1.19(+0.81%) |
Jan 18, 2023 | 147.10 | 148.97 | 146.51 | 147.58 | 672 | +0.50(+0.34%) |
Jan 17, 2023 | 147.84 | 148.99 | 145.27 | 147.08 | 1,767 | -0.76(-0.51%) |
Jan 13, 2023 | 145.40 | 148.85 | 145.22 | 147.84 | 4,237 | +1.60(+1.09%) |
Jan 12, 2023 | 146.32 | 146.97 | 145.32 | 146.24 | 857 | +0.09(+0.06%) |
Jan 11, 2023 | 144.99 | 147.44 | 144.53 | 146.15 | 3,336 | +1.19(+0.82%) |
Jan 10, 2023 | 142.95 | 145.70 | 142.45 | 144.96 | 2,330 | +2.54(+1.78%) |
Jan 09, 2023 | 143.56 | 143.76 | 140.82 | 142.42 | 1,092 | -0.91(-0.63%) |
Jan 06, 2023 | 141.50 | 143.89 | 140.46 | 143.33 | 2,270 | +3.23(+2.31%) |
Jan 05, 2023 | 141.52 | 141.52 | 140.00 | 140.10 | 1,669 | -1.46(-1.03%) |
Jan 04, 2023 | 138.27 | 143.50 | 138.27 | 141.56 | 1,913 | +3.21(+2.32%) |
Jan 03, 2023 | 139.87 | 139.95 | 137.84 | 138.35 | 1,785 | -0.45(-0.32%) |
Dec 30, 2022 | 138.50 | 139.00 | 137.86 | 138.80 | 1,472 | +0.63(+0.46%) |
Dec 29, 2022 | 138.97 | 139.44 | 137.76 | 138.17 | 649 | -0.03(-0.02%) |
Dec 28, 2022 | 137.74 | 139.44 | 137.25 | 138.20 | 708 | +0.01(+0.01%) |
Dec 27, 2022 | 139.44 | 139.44 | 137.41 | 138.19 | 1,008 | -1.10(-0.79%) |
Dec 23, 2022 | 138.57 | 140.28 | 137.75 | 139.29 | 531 | +0.61(+0.44%) |
Dec 22, 2022 | 139.40 | 139.72 | 137.79 | 138.68 | 1,835 | -1.47(-1.05%) |
Dec 21, 2022 | 138.20 | 140.64 | 138.20 | 140.15 | 1,311 | +2.84(+2.07%) |
Dec 20, 2022 | 136.84 | 138.27 | 136.30 | 137.31 | 1,032 | +1.52(+1.12%) |
Dec 19, 2022 | 139.00 | 140.84 | 135.24 | 135.79 | 4,974 | -2.94(-2.12%) |
Dec 16, 2022 | 139.90 | 141.80 | 138.72 | 138.73 | 3,714 | -2.37(-1.68%) |
Dec 15, 2022 | 139.96 | 143.19 | 138.51 | 141.10 | 3,033 | +0.61(+0.43%) |
Dec 14, 2022 | 140.90 | 143.20 | 139.91 | 140.49 | 2,053 | +0.50(+0.36%) |
Dec 13, 2022 | 144.60 | 144.60 | 139.90 | 139.99 | 8,045 | -2.68(-1.88%) |
Dec 12, 2022 | 141.70 | 145.75 | 141.70 | 142.67 | 1,574 | +0.85(+0.60%) |
Dec 09, 2022 | 143.00 | 143.00 | 141.32 | 141.82 | 942 | -1.12(-0.78%) |
Dec 08, 2022 | 142.70 | 142.95 | 141.10 | 142.94 | 966 | +0.94(+0.66%) |
Dec 07, 2022 | 141.50 | 143.24 | 141.50 | 142.00 | 696 | +0.14(+0.10%) |
Dec 06, 2022 | 140.94 | 142.20 | 140.54 | 141.86 | 1,716 | +0.03(+0.02%) |
Dec 05, 2022 | 142.89 | 146.00 | 141.02 | 141.83 | 1,816 | -3.15(-2.17%) |
Dec 02, 2022 | 144.40 | 145.14 | 141.73 | 144.98 | 2,273 | -0.77(-0.53%) |
Dec 01, 2022 | 144.88 | 147.48 | 140.37 | 145.75 | 1,654 | +1.89(+1.31%) |
Nov 30, 2022 | 141.90 | 144.88 | 140.33 | 143.86 | 1,607 | +3.52(+2.51%) |
Nov 29, 2022 | 140.00 | 143.64 | 140.00 | 140.34 | 687 | +0.06(+0.04%) |
Nov 28, 2022 | 146.45 | 146.78 | 138.45 | 140.28 | 1,267 | -0.18(-0.13%) |
Nov 25, 2022 | 141.60 | 142.54 | 140.42 | 140.46 | 463 | -1.14(-0.81%) |
Nov 23, 2022 | 142.53 | 142.98 | 140.96 | 141.60 | 491 | -1.46(-1.02%) |
Nov 22, 2022 | 144.80 | 144.80 | 143.06 | 143.06 | 1,042 | -2.43(-1.67%) |
Nov 21, 2022 | 144.65 | 145.53 | 143.69 | 145.49 | 1,168 | +1.83(+1.27%) |
Nov 18, 2022 | 145.49 | 145.49 | 143.03 | 143.66 | 1,047 | -1.74(-1.20%) |
Nov 17, 2022 | 144.42 | 145.46 | 142.36 | 145.40 | 578 | -0.07(-0.05%) |
Nov 16, 2022 | 142.21 | 146.48 | 142.21 | 145.47 | 1,516 | +3.47(+2.44%) |
Nov 15, 2022 | 143.18 | 146.96 | 142.00 | 142.00 | 735 | +0.03(+0.02%) |
Nov 14, 2022 | 144.51 | 144.51 | 141.97 | 141.97 | 3,688 | -2.47(-1.71%) |
Nov 11, 2022 | 147.17 | 147.17 | 141.77 | 144.44 | 633 | -2.43(-1.65%) |
Nov 10, 2022 | 142.95 | 146.87 | 140.65 | 146.87 | 2,535 | +6.62(+4.72%) |
Nov 09, 2022 | 140.00 | 143.83 | 137.47 | 140.25 | 1,444 | -0.14(-0.10%) |
Nov 08, 2022 | 141.80 | 144.48 | 140.32 | 140.39 | 2,011 | -1.56(-1.10%) |
Nov 07, 2022 | 144.99 | 147.00 | 140.00 | 141.95 | 3,250 | +1.95(+1.39%) |
Nov 04, 2022 | 139.68 | 145.60 | 138.30 | 140.00 | 4,357 | +0.82(+0.59%) |
Nov 03, 2022 | 136.74 | 139.96 | 136.26 | 139.18 | 991 | +1.96(+1.43%) |
Nov 02, 2022 | 139.98 | 141.11 | 136.70 | 137.22 | 3,257 | -1.83(-1.32%) |