Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 166.89 | 169.01 | 166.54 | 169.01 | 45,013 | +2.12(+1.27%) |
Jan 30, 2023 | 166.79 | 168.00 | 166.69 | 166.89 | 64,448 | -1.17(-0.70%) |
Jan 27, 2023 | 167.18 | 169.01 | 167.18 | 168.06 | 33,856 | +1.16(+0.70%) |
Jan 26, 2023 | 166.54 | 167.19 | 165.47 | 166.90 | 69,435 | +1.03(+0.62%) |
Jan 25, 2023 | 163.03 | 165.87 | 162.95 | 165.87 | 36,927 | +1.12(+0.68%) |
Jan 24, 2023 | 164.11 | 165.54 | 163.45 | 164.74 | 53,079 | -0.24(-0.15%) |
Jan 23, 2023 | 162.81 | 165.59 | 162.81 | 164.99 | 85,496 | +2.13(+1.31%) |
Jan 20, 2023 | 160.49 | 162.91 | 160.37 | 162.86 | 52,572 | +3.19(+2.00%) |
Jan 19, 2023 | 159.33 | 160.47 | 158.73 | 159.66 | 34,168 | -1.84(-1.14%) |
Jan 18, 2023 | 163.87 | 164.73 | 161.50 | 161.50 | 24,348 | -2.99(-1.82%) |
Jan 17, 2023 | 164.35 | 165.04 | 163.87 | 164.49 | 41,624 | -0.56(-0.34%) |
Jan 13, 2023 | 161.64 | 165.21 | 161.28 | 165.04 | 43,667 | +0.94(+0.57%) |
Jan 12, 2023 | 163.41 | 164.53 | 162.53 | 164.11 | 30,685 | +1.07(+0.66%) |
Jan 11, 2023 | 161.75 | 163.03 | 161.69 | 163.03 | 23,085 | +1.64(+1.02%) |
Jan 10, 2023 | 159.65 | 161.45 | 159.65 | 161.39 | 25,679 | +1.20(+0.75%) |
Jan 09, 2023 | 160.64 | 161.96 | 159.97 | 160.19 | 42,925 | +0.48(+0.30%) |
Jan 06, 2023 | 156.91 | 160.00 | 156.47 | 159.71 | 21,925 | +4.13(+2.66%) |
Jan 05, 2023 | 156.22 | 156.22 | 155.15 | 155.58 | 20,455 | -1.56(-0.99%) |
Jan 04, 2023 | 155.75 | 157.93 | 155.75 | 157.14 | 24,444 | +2.84(+1.84%) |
Jan 03, 2023 | 155.15 | 156.07 | 153.14 | 154.30 | 34,624 | +0.40(+0.26%) |
Dec 30, 2022 | 153.32 | 153.96 | 152.53 | 153.90 | 39,708 | -0.25(-0.16%) |
Dec 29, 2022 | 152.42 | 154.22 | 152.17 | 154.15 | 25,426 | +2.42(+1.59%) |
Dec 28, 2022 | 152.23 | 152.94 | 151.53 | 151.73 | 42,346 | -0.61(-0.40%) |
Dec 27, 2022 | 152.40 | 152.94 | 151.78 | 152.34 | 23,168 | -0.07(-0.05%) |
Dec 23, 2022 | 151.36 | 152.66 | 150.93 | 152.41 | 36,703 | +0.71(+0.47%) |
Dec 22, 2022 | 151.95 | 152.03 | 149.43 | 151.70 | 46,521 | -1.31(-0.85%) |
Dec 21, 2022 | 151.85 | 153.52 | 151.85 | 153.01 | 41,019 | +2.28(+1.51%) |
Dec 20, 2022 | 150.57 | 151.77 | 150.57 | 150.73 | 57,642 | +0.13(+0.08%) |
Dec 19, 2022 | 151.30 | 151.96 | 149.77 | 150.60 | 32,082 | -0.73(-0.48%) |
Dec 16, 2022 | 150.86 | 151.84 | 150.27 | 151.34 | 25,962 | -0.98(-0.64%) |
Dec 15, 2022 | 153.32 | 154.04 | 151.53 | 152.32 | 48,431 | -3.97(-2.54%) |
Dec 14, 2022 | 157.67 | 158.94 | 155.54 | 156.29 | 45,934 | -1.77(-1.12%) |
Dec 13, 2022 | 161.93 | 162.23 | 157.08 | 158.06 | 64,022 | +0.32(+0.20%) |
Dec 12, 2022 | 155.51 | 157.93 | 154.85 | 157.74 | 25,044 | +2.49(+1.60%) |
Dec 09, 2022 | 154.82 | 156.37 | 154.82 | 155.25 | 46,668 | -0.54(-0.35%) |
Dec 08, 2022 | 155.95 | 156.64 | 155.02 | 155.80 | 43,471 | +0.63(+0.41%) |
Dec 07, 2022 | 155.09 | 156.20 | 154.66 | 155.17 | 51,576 | -0.65(-0.42%) |
Dec 06, 2022 | 157.88 | 158.51 | 154.48 | 155.82 | 40,766 | -2.30(-1.46%) |
Dec 05, 2022 | 161.47 | 161.47 | 157.31 | 158.12 | 51,568 | -4.52(-2.78%) |
Dec 02, 2022 | 161.37 | 162.92 | 161.16 | 162.64 | 28,551 | -1.01(-0.62%) |
Dec 01, 2022 | 164.67 | 164.84 | 162.36 | 163.65 | 106,704 | -0.74(-0.45%) |
Nov 30, 2022 | 160.91 | 164.39 | 158.53 | 164.39 | 214,077 | +3.58(+2.22%) |
Nov 29, 2022 | 160.19 | 161.16 | 160.13 | 160.81 | 30,499 | +0.55(+0.35%) |
Nov 28, 2022 | 162.18 | 162.54 | 159.91 | 160.26 | 25,018 | -2.87(-1.76%) |
Nov 25, 2022 | 162.45 | 163.39 | 162.31 | 163.13 | 9,298 | +0.62(+0.38%) |
Nov 23, 2022 | 161.49 | 162.93 | 161.49 | 162.51 | 42,300 | +0.86(+0.53%) |
Nov 22, 2022 | 160.42 | 161.73 | 160.42 | 161.65 | 39,553 | +1.90(+1.19%) |
Nov 21, 2022 | 159.39 | 160.36 | 159.39 | 159.74 | 66,142 | -0.44(-0.27%) |
Nov 18, 2022 | 161.01 | 161.44 | 158.92 | 160.18 | 27,207 | +1.03(+0.65%) |
Nov 17, 2022 | 158.28 | 159.36 | 157.74 | 159.15 | 34,924 | -1.26(-0.79%) |
Nov 16, 2022 | 161.75 | 161.83 | 160.00 | 160.41 | 65,731 | -1.37(-0.85%) |
Nov 15, 2022 | 163.15 | 164.17 | 160.43 | 161.78 | 105,801 | +0.69(+0.43%) |
Nov 14, 2022 | 162.88 | 163.45 | 161.09 | 161.09 | 47,167 | -2.91(-1.77%) |
Nov 11, 2022 | 162.97 | 164.66 | 162.84 | 164.00 | 46,111 | +1.52(+0.94%) |
Nov 10, 2022 | 158.17 | 162.57 | 158.17 | 162.47 | 58,830 | +9.26(+6.04%) |
Nov 09, 2022 | 155.60 | 155.60 | 152.82 | 153.21 | 46,418 | -3.44(-2.20%) |
Nov 08, 2022 | 156.12 | 157.67 | 155.19 | 156.65 | 66,491 | +0.88(+0.57%) |
Nov 07, 2022 | 155.07 | 155.88 | 154.26 | 155.77 | 46,233 | +1.74(+1.13%) |
Nov 04, 2022 | 152.87 | 155.12 | 152.25 | 154.03 | 65,072 | +3.33(+2.21%) |
Nov 03, 2022 | 151.13 | 151.69 | 149.81 | 150.70 | 71,850 | -2.11(-1.38%) |
Nov 02, 2022 | 155.03 | 152.63 | 152.81 | 79,550 | -2.62(-1.69%) |