Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 182.84 | 185.68 | 181.60 | 185.49 | 455,339 | +3.73(+2.05%) |
Jan 30, 2023 | 182.72 | 184.29 | 181.16 | 181.76 | 422,292 | -1.78(-0.97%) |
Jan 27, 2023 | 182.88 | 184.55 | 181.62 | 183.54 | 326,824 | -0.68(-0.37%) |
Jan 26, 2023 | 182.68 | 184.74 | 180.55 | 184.22 | 395,344 | +2.99(+1.65%) |
Jan 25, 2023 | 183.94 | 184.16 | 179.89 | 181.23 | 1,165,132 | -4.71(-2.53%) |
Jan 24, 2023 | 186.67 | 187.43 | 182.29 | 185.94 | 551,670 | -1.96(-1.04%) |
Jan 23, 2023 | 186.92 | 188.68 | 185.42 | 187.90 | 425,042 | +1.38(+0.74%) |
Jan 20, 2023 | 182.95 | 186.58 | 182.49 | 186.52 | 462,225 | +4.26(+2.34%) |
Jan 19, 2023 | 184.02 | 185.25 | 180.32 | 182.26 | 408,611 | -3.08(-1.66%) |
Jan 18, 2023 | 189.86 | 190.98 | 185.13 | 185.34 | 541,135 | -4.14(-2.19%) |
Jan 17, 2023 | 191.34 | 191.39 | 188.86 | 189.48 | 505,003 | -1.79(-0.94%) |
Jan 13, 2023 | 187.50 | 191.87 | 186.85 | 191.27 | 307,709 | +2.31(+1.22%) |
Jan 12, 2023 | 189.50 | 189.85 | 186.81 | 188.96 | 336,375 | +0.38(+0.20%) |
Jan 11, 2023 | 186.00 | 189.12 | 185.75 | 188.58 | 374,882 | +2.80(+1.51%) |
Jan 10, 2023 | 184.41 | 186.38 | 183.47 | 185.78 | 265,877 | +0.24(+0.13%) |
Jan 09, 2023 | 184.81 | 188.00 | 184.06 | 185.53 | 296,675 | +1.15(+0.62%) |
Jan 06, 2023 | 181.05 | 184.60 | 180.41 | 184.39 | 255,661 | +5.08(+2.83%) |
Jan 05, 2023 | 180.33 | 180.98 | 177.51 | 179.30 | 661,431 | -3.59(-1.97%) |
Jan 04, 2023 | 181.99 | 183.02 | 180.55 | 182.90 | 497,476 | +3.51(+1.95%) |
Jan 03, 2023 | 178.21 | 179.89 | 177.07 | 179.39 | 400,370 | +2.16(+1.22%) |
Dec 30, 2022 | 176.20 | 177.44 | 175.47 | 177.23 | 251,641 | -0.41(-0.23%) |
Dec 29, 2022 | 176.84 | 178.68 | 176.52 | 177.64 | 674,175 | +2.29(+1.31%) |
Dec 28, 2022 | 179.12 | 179.97 | 175.28 | 175.35 | 251,945 | -3.23(-1.81%) |
Dec 27, 2022 | 177.46 | 179.43 | 176.08 | 178.58 | 241,336 | +1.24(+0.70%) |
Dec 23, 2022 | 174.79 | 178.06 | 173.91 | 177.34 | 289,476 | +2.25(+1.29%) |
Dec 22, 2022 | 175.69 | 176.96 | 172.42 | 175.08 | 313,325 | -2.08(-1.17%) |
Dec 21, 2022 | 175.89 | 178.14 | 175.08 | 177.16 | 317,300 | +2.52(+1.44%) |
Dec 20, 2022 | 172.91 | 175.74 | 172.12 | 174.64 | 442,521 | +1.84(+1.06%) |
Dec 19, 2022 | 175.78 | 176.66 | 171.80 | 172.80 | 397,243 | -2.75(-1.57%) |
Dec 16, 2022 | 176.17 | 177.58 | 174.64 | 175.55 | 814,357 | -1.99(-1.12%) |
Dec 15, 2022 | 176.98 | 177.99 | 174.92 | 177.54 | 555,039 | -0.52(-0.29%) |
Dec 14, 2022 | 181.45 | 182.84 | 176.84 | 178.06 | 405,469 | -3.51(-1.94%) |
Dec 13, 2022 | 182.32 | 182.32 | 178.69 | 181.58 | 547,240 | +5.82(+3.31%) |
Dec 12, 2022 | 174.21 | 175.76 | 172.35 | 175.76 | 520,617 | +1.73(+1.00%) |
Dec 09, 2022 | 174.24 | 177.60 | 173.52 | 174.03 | 660,654 | -1.46(-0.83%) |
Dec 08, 2022 | 188.83 | 189.05 | 173.62 | 175.49 | 1,382,285 | -12.28(-6.54%) |
Dec 07, 2022 | 187.23 | 189.90 | 186.97 | 187.76 | 472,987 | +0.76(+0.41%) |
Dec 06, 2022 | 186.68 | 188.31 | 184.17 | 187.00 | 523,413 | +0.36(+0.19%) |
Dec 05, 2022 | 185.63 | 187.35 | 182.90 | 186.64 | 677,245 | -1.21(-0.64%) |
Dec 02, 2022 | 185.90 | 188.97 | 185.48 | 187.85 | 385,749 | -0.55(-0.29%) |
Dec 01, 2022 | 189.81 | 190.69 | 187.16 | 188.40 | 401,582 | -0.16(-0.08%) |
Nov 30, 2022 | 183.30 | 188.84 | 180.92 | 188.56 | 615,598 | +4.79(+2.61%) |
Nov 29, 2022 | 182.65 | 184.95 | 182.05 | 183.77 | 360,015 | +0.67(+0.37%) |
Nov 28, 2022 | 186.27 | 187.70 | 182.62 | 183.10 | 358,767 | -4.51(-2.41%) |
Nov 25, 2022 | 189.02 | 189.02 | 186.34 | 187.61 | 191,674 | -0.63(-0.34%) |
Nov 23, 2022 | 186.69 | 189.02 | 186.56 | 188.25 | 813,724 | +1.67(+0.89%) |
Nov 22, 2022 | 185.31 | 186.81 | 183.95 | 186.58 | 513,470 | +2.07(+1.12%) |
Nov 21, 2022 | 182.65 | 184.60 | 181.79 | 184.51 | 401,427 | +0.94(+0.51%) |
Nov 18, 2022 | 183.81 | 184.58 | 181.41 | 183.58 | 630,232 | +2.31(+1.28%) |
Nov 17, 2022 | 180.92 | 182.34 | 179.88 | 181.26 | 756,675 | -0.68(-0.38%) |
Nov 16, 2022 | 180.79 | 182.32 | 179.74 | 181.95 | 432,239 | +1.24(+0.69%) |
Nov 15, 2022 | 179.22 | 181.50 | 177.73 | 180.71 | 523,515 | +4.61(+2.62%) |
Nov 14, 2022 | 178.31 | 181.22 | 176.05 | 176.09 | 576,165 | -3.20(-1.78%) |
Nov 11, 2022 | 178.35 | 180.73 | 176.50 | 179.29 | 717,438 | +1.13(+0.63%) |
Nov 10, 2022 | 172.91 | 178.44 | 172.21 | 178.16 | 711,879 | +11.77(+7.08%) |
Nov 09, 2022 | 170.25 | 171.30 | 163.32 | 166.39 | 868,862 | -5.36(-3.12%) |
Nov 08, 2022 | 172.94 | 176.53 | 169.35 | 171.75 | 751,969 | -0.05(-0.03%) |
Nov 07, 2022 | 171.37 | 172.30 | 169.67 | 171.79 | 457,241 | +1.54(+0.91%) |
Nov 04, 2022 | 166.74 | 171.52 | 166.45 | 170.25 | 636,711 | +6.84(+4.18%) |
Nov 03, 2022 | 160.23 | 165.22 | 158.92 | 163.42 | 439,146 | +2.00(+1.24%) |
Nov 02, 2022 | 164.39 | 160.84 | 161.42 | 555,889 | -3.20(-1.94%) |