Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 176.05 | 178.53 | 176.05 | 178.53 | 160,597 | +2.48(+1.41%) |
Jan 30, 2023 | 177.22 | 178.11 | 175.87 | 176.05 | 230,368 | -2.49(-1.39%) |
Jan 27, 2023 | 177.40 | 179.69 | 177.35 | 178.54 | 199,877 | +0.85(+0.48%) |
Jan 26, 2023 | 176.78 | 177.78 | 175.64 | 177.69 | 313,148 | +2.14(+1.22%) |
Jan 25, 2023 | 173.61 | 175.78 | 172.59 | 175.55 | 292,667 | -0.14(-0.08%) |
Jan 24, 2023 | 174.96 | 175.98 | 174.70 | 175.69 | 197,094 | -0.07(-0.04%) |
Jan 23, 2023 | 174.00 | 176.72 | 173.49 | 175.76 | 204,217 | +1.99(+1.14%) |
Jan 20, 2023 | 170.93 | 173.77 | 170.40 | 173.77 | 142,651 | +3.54(+2.08%) |
Jan 19, 2023 | 170.23 | 171.31 | 169.64 | 170.23 | 256,428 | -1.12(-0.65%) |
Jan 18, 2023 | 174.67 | 175.07 | 171.27 | 171.35 | 477,365 | -2.85(-1.64%) |
Jan 17, 2023 | 174.36 | 175.24 | 173.77 | 174.20 | 397,167 | -0.24(-0.14%) |
Jan 13, 2023 | 172.24 | 174.72 | 172.13 | 174.44 | 231,958 | +0.94(+0.54%) |
Jan 12, 2023 | 173.33 | 174.27 | 171.62 | 173.49 | 230,014 | +0.54(+0.31%) |
Jan 11, 2023 | 171.45 | 173.01 | 171.02 | 172.95 | 341,664 | +2.22(+1.30%) |
Jan 10, 2023 | 169.28 | 170.73 | 168.83 | 170.73 | 147,258 | +1.35(+0.80%) |
Jan 09, 2023 | 170.65 | 172.37 | 169.38 | 169.38 | 228,552 | -0.08(-0.05%) |
Jan 06, 2023 | 167.09 | 170.16 | 165.76 | 169.46 | 261,383 | +3.49(+2.10%) |
Jan 05, 2023 | 167.13 | 167.13 | 165.78 | 165.97 | 260,090 | -1.73(-1.03%) |
Jan 04, 2023 | 167.62 | 168.83 | 166.16 | 167.70 | 323,504 | +0.63(+0.38%) |
Jan 03, 2023 | 168.52 | 169.50 | 165.68 | 167.07 | 457,489 | -0.73(-0.43%) |
Dec 30, 2022 | 166.75 | 167.80 | 165.97 | 167.80 | 359,463 | -0.16(-0.09%) |
Dec 29, 2022 | 166.26 | 168.39 | 166.08 | 167.96 | 242,746 | +3.14(+1.90%) |
Dec 28, 2022 | 166.74 | 167.86 | 164.81 | 164.82 | 226,532 | -2.09(-1.25%) |
Dec 27, 2022 | 167.78 | 167.78 | 166.34 | 166.90 | 256,385 | -0.93(-0.56%) |
Dec 23, 2022 | 166.48 | 167.95 | 165.80 | 167.84 | 312,045 | +0.86(+0.52%) |
Dec 22, 2022 | 168.24 | 168.39 | 164.48 | 166.97 | 285,690 | -2.67(-1.58%) |
Dec 21, 2022 | 168.31 | 170.29 | 168.06 | 169.65 | 262,800 | +2.49(+1.49%) |
Dec 20, 2022 | 166.55 | 167.94 | 165.97 | 167.16 | 269,050 | +0.08(+0.05%) |
Dec 19, 2022 | 168.66 | 168.68 | 166.32 | 167.08 | 586,224 | -1.56(-0.93%) |
Dec 16, 2022 | 169.61 | 170.26 | 167.70 | 168.64 | 588,244 | -2.05(-1.20%) |
Dec 15, 2022 | 172.84 | 173.11 | 169.74 | 170.69 | 346,494 | -4.45(-2.54%) |
Dec 14, 2022 | 175.93 | 177.77 | 173.74 | 175.14 | 446,996 | -1.13(-0.64%) |
Dec 13, 2022 | 179.87 | 180.06 | 174.97 | 176.27 | 448,489 | +1.36(+0.78%) |
Dec 12, 2022 | 172.82 | 174.93 | 172.61 | 174.91 | 157,712 | +2.45(+1.42%) |
Dec 09, 2022 | 172.99 | 174.47 | 172.44 | 172.46 | 205,040 | -0.88(-0.51%) |
Dec 08, 2022 | 172.84 | 173.93 | 172.29 | 173.34 | 143,343 | +1.42(+0.83%) |
Dec 07, 2022 | 172.02 | 173.22 | 171.68 | 171.92 | 292,722 | -0.81(-0.47%) |
Dec 06, 2022 | 175.49 | 175.53 | 171.80 | 172.73 | 176,287 | -2.89(-1.65%) |
Dec 05, 2022 | 177.37 | 177.99 | 174.93 | 175.62 | 174,949 | -3.04(-1.70%) |
Dec 02, 2022 | 176.70 | 179.01 | 176.69 | 178.66 | 237,901 | -0.17(-0.09%) |
Dec 01, 2022 | 179.50 | 179.90 | 177.65 | 178.82 | 971,587 | -0.09(-0.05%) |
Nov 30, 2022 | 173.17 | 179.16 | 172.54 | 178.91 | 350,453 | +5.48(+3.16%) |
Nov 29, 2022 | 173.85 | 174.19 | 172.44 | 173.44 | 108,987 | -0.53(-0.30%) |
Nov 28, 2022 | 175.19 | 176.01 | 173.51 | 173.97 | 134,200 | -2.81(-1.59%) |
Nov 25, 2022 | 176.34 | 176.91 | 176.30 | 176.78 | 66,177 | +0.00(+0.00%) |
Nov 23, 2022 | 175.36 | 177.03 | 175.36 | 176.78 | 278,057 | +1.34(+0.76%) |
Nov 22, 2022 | 173.92 | 175.60 | 173.29 | 175.44 | 316,954 | +2.24(+1.30%) |
Nov 21, 2022 | 173.63 | 174.16 | 172.63 | 173.19 | 121,653 | -1.07(-0.61%) |
Nov 18, 2022 | 175.01 | 175.01 | 173.07 | 174.26 | 229,539 | +0.43(+0.25%) |
Nov 17, 2022 | 171.94 | 174.14 | 171.88 | 173.83 | 202,976 | -0.10(-0.06%) |
Nov 16, 2022 | 174.38 | 174.91 | 173.74 | 173.93 | 160,435 | -1.41(-0.80%) |
Nov 15, 2022 | 176.66 | 177.22 | 173.56 | 175.34 | 1,232,310 | +1.52(+0.87%) |
Nov 14, 2022 | 174.24 | 175.96 | 173.75 | 173.82 | 390,433 | -1.11(-0.63%) |
Nov 11, 2022 | 173.13 | 175.44 | 172.46 | 174.93 | 376,053 | +1.87(+1.08%) |
Nov 10, 2022 | 169.73 | 173.23 | 168.86 | 173.06 | 699,374 | +9.23(+5.63%) |
Nov 09, 2022 | 166.47 | 167.00 | 163.63 | 163.83 | 267,812 | -3.69(-2.21%) |
Nov 08, 2022 | 167.28 | 168.86 | 165.68 | 167.52 | 470,728 | +0.77(+0.46%) |
Nov 07, 2022 | 165.50 | 167.05 | 164.80 | 166.75 | 245,298 | +1.74(+1.05%) |
Nov 04, 2022 | 165.36 | 166.13 | 162.13 | 165.01 | 379,030 | +2.31(+1.42%) |
Nov 03, 2022 | 163.41 | 164.20 | 162.26 | 162.70 | 357,567 | -2.26(-1.37%) |
Nov 02, 2022 | 168.99 | 164.90 | 164.96 | 916,940 | -4.19(-2.48%) |