Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 155.75 | 157.42 | 155.13 | 157.41 | 12,332,405 | +1.37(+0.88%) |
Jan 30, 2023 | 161.76 | 162.34 | 155.16 | 156.04 | 24,188,374 | -6.00(-3.70%) |
Jan 27, 2023 | 162.34 | 162.66 | 161.60 | 162.04 | 6,393,149 | -0.64(-0.39%) |
Jan 26, 2023 | 163.32 | 163.66 | 162.45 | 162.68 | 7,210,733 | -0.60(-0.37%) |
Jan 25, 2023 | 161.02 | 163.28 | 160.94 | 163.28 | 7,370,308 | +1.16(+0.71%) |
Jan 24, 2023 | 168.57 | 168.57 | 159.91 | 162.12 | 11,422,144 | +0.00(+0.00%) |
Jan 23, 2023 | 162.88 | 163.39 | 161.77 | 162.12 | 8,724,895 | -0.41(-0.25%) |
Jan 20, 2023 | 163.85 | 163.86 | 161.32 | 162.54 | 8,949,660 | -0.76(-0.47%) |
Jan 19, 2023 | 162.82 | 164.98 | 162.51 | 163.30 | 7,203,403 | -0.22(-0.14%) |
Jan 18, 2023 | 165.34 | 165.68 | 163.47 | 163.52 | 7,314,954 | -2.50(-1.51%) |
Jan 17, 2023 | 167.60 | 168.16 | 165.76 | 166.02 | 6,280,387 | -1.03(-0.62%) |
Jan 13, 2023 | 166.82 | 167.61 | 166.04 | 167.05 | 6,320,801 | -0.55(-0.33%) |
Jan 12, 2023 | 167.85 | 168.28 | 166.45 | 167.60 | 4,430,902 | -0.85(-0.50%) |
Jan 11, 2023 | 169.12 | 169.26 | 165.78 | 168.45 | 6,741,527 | -0.27(-0.16%) |
Jan 10, 2023 | 169.24 | 169.66 | 167.91 | 168.72 | 5,237,770 | -0.41(-0.24%) |
Jan 09, 2023 | 172.71 | 173.15 | 168.74 | 169.12 | 8,225,932 | -4.50(-2.59%) |
Jan 06, 2023 | 173.51 | 174.28 | 172.79 | 173.62 | 5,923,769 | +1.40(+0.81%) |
Jan 05, 2023 | 172.44 | 173.37 | 171.85 | 172.23 | 6,493,344 | -1.28(-0.74%) |
Jan 04, 2023 | 172.31 | 173.56 | 171.92 | 173.51 | 10,162,007 | +1.87(+1.09%) |
Jan 03, 2023 | 169.68 | 171.82 | 169.54 | 171.64 | 6,585,667 | +1.48(+0.87%) |
Dec 30, 2022 | 170.97 | 171.23 | 168.95 | 170.16 | 4,377,599 | -0.88(-0.51%) |
Dec 29, 2022 | 171.02 | 171.75 | 170.56 | 171.03 | 2,936,462 | +0.87(+0.51%) |
Dec 28, 2022 | 171.22 | 171.89 | 170.16 | 170.16 | 2,746,329 | -0.74(-0.43%) |
Dec 27, 2022 | 171.56 | 171.56 | 170.48 | 170.91 | 3,388,105 | -0.05(-0.03%) |
Dec 23, 2022 | 170.18 | 170.99 | 169.35 | 170.96 | 3,824,011 | +0.43(+0.25%) |
Dec 22, 2022 | 170.27 | 170.98 | 168.89 | 170.52 | 5,927,497 | -0.63(-0.37%) |
Dec 21, 2022 | 169.79 | 171.63 | 169.19 | 171.15 | 5,665,978 | +1.94(+1.14%) |
Dec 20, 2022 | 169.53 | 169.95 | 168.73 | 169.21 | 6,407,603 | +0.18(+0.11%) |
Dec 19, 2022 | 168.90 | 169.69 | 167.67 | 169.03 | 5,953,615 | -0.18(-0.11%) |
Dec 16, 2022 | 170.49 | 170.49 | 168.43 | 169.21 | 19,560,992 | -1.75(-1.03%) |
Dec 15, 2022 | 172.61 | 173.23 | 169.91 | 170.97 | 7,914,407 | -2.19(-1.26%) |
Dec 14, 2022 | 172.01 | 174.38 | 172.01 | 173.15 | 9,895,941 | +0.53(+0.31%) |
Dec 13, 2022 | 172.51 | 173.57 | 171.75 | 172.62 | 9,527,899 | +1.32(+0.77%) |
Dec 12, 2022 | 169.48 | 171.31 | 169.14 | 171.30 | 5,068,045 | +2.02(+1.20%) |
Dec 09, 2022 | 170.61 | 171.35 | 169.20 | 169.28 | 4,735,058 | -1.41(-0.82%) |
Dec 08, 2022 | 170.32 | 170.94 | 169.86 | 170.69 | 5,378,383 | +0.03(+0.02%) |
Dec 07, 2022 | 170.08 | 171.34 | 169.75 | 170.66 | 5,920,160 | +1.03(+0.61%) |
Dec 06, 2022 | 173.31 | 173.38 | 169.46 | 169.63 | 8,245,352 | -2.58(-1.50%) |
Dec 05, 2022 | 171.80 | 172.77 | 171.46 | 172.21 | 5,315,654 | -0.10(-0.06%) |
Dec 02, 2022 | 170.97 | 172.38 | 170.45 | 172.30 | 6,046,373 | +0.13(+0.08%) |
Dec 01, 2022 | 172.42 | 173.34 | 171.23 | 172.17 | 6,522,114 | +0.71(+0.42%) |
Nov 30, 2022 | 169.89 | 171.47 | 168.35 | 171.46 | 13,792,791 | +1.84(+1.08%) |
Nov 29, 2022 | 170.50 | 170.74 | 168.24 | 169.62 | 6,954,412 | -1.19(-0.70%) |
Nov 28, 2022 | 170.25 | 171.23 | 170.07 | 170.81 | 6,419,059 | +0.09(+0.05%) |
Nov 25, 2022 | 170.86 | 171.57 | 170.36 | 170.72 | 3,175,349 | +0.22(+0.13%) |
Nov 23, 2022 | 169.95 | 170.88 | 169.54 | 170.50 | 5,595,240 | +0.18(+0.11%) |
Nov 22, 2022 | 169.91 | 170.68 | 169.85 | 170.32 | 4,887,558 | +0.82(+0.48%) |
Nov 21, 2022 | 169.42 | 170.06 | 168.40 | 169.50 | 5,923,838 | +0.87(+0.51%) |
Nov 18, 2022 | 167.49 | 169.06 | 167.31 | 168.63 | 6,849,893 | +1.28(+0.77%) |
Nov 17, 2022 | 165.57 | 167.47 | 165.55 | 167.35 | 4,665,073 | +1.34(+0.81%) |
Nov 16, 2022 | 166.18 | 167.48 | 165.69 | 166.01 | 5,747,750 | +1.02(+0.62%) |
Nov 15, 2022 | 164.80 | 165.57 | 163.20 | 164.99 | 9,769,770 | +0.46(+0.28%) |
Nov 14, 2022 | 162.94 | 165.82 | 162.94 | 164.53 | 6,872,692 | +2.55(+1.57%) |
Nov 11, 2022 | 165.31 | 165.68 | 159.66 | 161.98 | 11,571,598 | -5.00(-2.99%) |
Nov 10, 2022 | 166.86 | 167.26 | 164.65 | 166.98 | 8,230,686 | +1.93(+1.17%) |
Nov 09, 2022 | 166.79 | 167.49 | 164.94 | 165.04 | 6,426,162 | -1.33(-0.80%) |
Nov 08, 2022 | 165.69 | 167.19 | 164.79 | 166.38 | 5,378,338 | +0.82(+0.50%) |
Nov 07, 2022 | 164.30 | 166.38 | 164.08 | 165.55 | 6,917,850 | +1.44(+0.87%) |
Nov 04, 2022 | 164.19 | 165.09 | 161.97 | 164.12 | 5,538,777 | +0.73(+0.44%) |
Nov 03, 2022 | 162.52 | 164.11 | 161.69 | 163.39 | 5,036,140 | +0.28(+0.17%) |
Nov 02, 2022 | 165.47 | 162.98 | 163.11 | 7,186,568 | -2.55(-1.54%) |