Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 167.59 | 168.50 | 166.68 | 168.49 | 34,340 | +1.74(+1.04%) |
Jan 30, 2023 | 166.09 | 167.85 | 166.09 | 166.75 | 13,565 | +0.23(+0.14%) |
Jan 27, 2023 | 167.23 | 167.23 | 165.60 | 166.52 | 32,469 | -0.58(-0.35%) |
Jan 26, 2023 | 168.43 | 168.43 | 166.66 | 167.10 | 11,485 | -0.93(-0.56%) |
Jan 25, 2023 | 167.33 | 168.06 | 166.12 | 168.03 | 49,638 | +0.55(+0.33%) |
Jan 24, 2023 | 167.41 | 167.49 | 166.21 | 167.49 | 14,813 | +0.59(+0.35%) |
Jan 23, 2023 | 166.60 | 167.61 | 166.21 | 166.90 | 39,731 | +0.65(+0.39%) |
Jan 20, 2023 | 165.33 | 166.25 | 164.17 | 166.25 | 34,745 | +1.26(+0.77%) |
Jan 19, 2023 | 165.66 | 166.11 | 164.99 | 164.99 | 20,019 | -1.24(-0.75%) |
Jan 18, 2023 | 171.76 | 171.76 | 166.06 | 166.23 | 182,801 | -5.08(-2.97%) |
Jan 17, 2023 | 171.09 | 172.76 | 171.09 | 171.31 | 223,011 | +0.34(+0.20%) |
Jan 13, 2023 | 169.29 | 170.98 | 169.29 | 170.98 | 20,286 | +0.85(+0.50%) |
Jan 12, 2023 | 171.30 | 171.33 | 169.63 | 170.12 | 14,580 | -1.21(-0.71%) |
Jan 11, 2023 | 171.31 | 172.11 | 170.35 | 171.33 | 10,692 | +0.34(+0.20%) |
Jan 10, 2023 | 171.07 | 171.79 | 170.74 | 171.00 | 9,106 | -0.36(-0.21%) |
Jan 09, 2023 | 173.19 | 173.74 | 171.35 | 171.35 | 18,662 | -1.50(-0.87%) |
Jan 06, 2023 | 170.14 | 173.34 | 170.14 | 172.85 | 22,682 | +4.00(+2.37%) |
Jan 05, 2023 | 170.10 | 170.10 | 168.24 | 168.85 | 14,560 | -1.09(-0.64%) |
Jan 04, 2023 | 169.31 | 170.78 | 168.88 | 169.94 | 20,319 | +0.84(+0.50%) |
Jan 03, 2023 | 170.18 | 170.18 | 167.72 | 169.10 | 9,227 | -0.43(-0.25%) |
Dec 30, 2022 | 170.28 | 170.28 | 168.43 | 169.53 | 30,174 | -0.78(-0.46%) |
Dec 29, 2022 | 170.74 | 170.84 | 170.16 | 170.30 | 9,367 | +0.57(+0.33%) |
Dec 28, 2022 | 172.42 | 172.63 | 169.67 | 169.73 | 16,389 | -2.20(-1.28%) |
Dec 27, 2022 | 171.55 | 172.20 | 171.09 | 171.93 | 10,420 | +0.89(+0.52%) |
Dec 23, 2022 | 170.59 | 171.10 | 169.96 | 171.05 | 19,937 | +0.77(+0.45%) |
Dec 22, 2022 | 169.58 | 170.28 | 168.67 | 170.28 | 13,846 | -0.05(-0.03%) |
Dec 21, 2022 | 170.15 | 170.88 | 169.81 | 170.33 | 21,939 | +1.33(+0.78%) |
Dec 20, 2022 | 168.43 | 169.41 | 167.99 | 169.01 | 13,679 | -0.23(-0.13%) |
Dec 19, 2022 | 170.17 | 170.84 | 168.37 | 169.24 | 12,822 | -0.13(-0.08%) |
Dec 16, 2022 | 169.51 | 169.73 | 167.97 | 169.37 | 13,113 | -0.85(-0.50%) |
Dec 15, 2022 | 171.32 | 171.80 | 169.16 | 170.22 | 25,132 | -2.81(-1.62%) |
Dec 14, 2022 | 173.29 | 174.43 | 172.24 | 173.02 | 12,722 | +0.02(+0.01%) |
Dec 13, 2022 | 175.94 | 175.94 | 172.16 | 173.00 | 14,789 | -0.42(-0.24%) |
Dec 12, 2022 | 172.40 | 173.44 | 171.35 | 173.43 | 21,292 | +1.80(+1.05%) |
Dec 09, 2022 | 173.38 | 173.38 | 171.56 | 171.63 | 14,249 | -1.78(-1.03%) |
Dec 08, 2022 | 173.10 | 173.41 | 172.54 | 173.41 | 16,548 | +0.77(+0.45%) |
Dec 07, 2022 | 172.17 | 172.74 | 171.96 | 172.64 | 36,409 | +1.02(+0.59%) |
Dec 06, 2022 | 173.19 | 173.28 | 170.86 | 171.62 | 22,122 | -1.29(-0.75%) |
Dec 05, 2022 | 174.15 | 174.15 | 172.60 | 172.91 | 35,314 | -2.16(-1.23%) |
Dec 02, 2022 | 173.50 | 175.07 | 172.95 | 175.07 | 19,428 | +1.15(+0.66%) |
Dec 01, 2022 | 174.02 | 174.22 | 173.37 | 173.92 | 18,525 | -0.23(-0.13%) |
Nov 30, 2022 | 170.73 | 174.27 | 170.49 | 174.15 | 18,245 | +2.88(+1.68%) |
Nov 29, 2022 | 172.07 | 172.07 | 170.58 | 171.26 | 15,057 | -0.59(-0.34%) |
Nov 28, 2022 | 172.41 | 172.89 | 171.65 | 171.85 | 20,962 | -0.81(-0.47%) |
Nov 25, 2022 | 172.79 | 172.79 | 172.43 | 172.67 | 20,000 | +0.35(+0.20%) |
Nov 23, 2022 | 172.47 | 172.60 | 171.95 | 172.32 | 13,633 | +0.23(+0.13%) |
Nov 22, 2022 | 171.78 | 172.17 | 171.20 | 172.09 | 27,755 | +1.41(+0.83%) |
Nov 21, 2022 | 168.98 | 170.74 | 168.51 | 170.68 | 17,492 | +1.95(+1.15%) |
Nov 18, 2022 | 167.98 | 168.93 | 167.76 | 168.73 | 23,569 | +1.89(+1.13%) |
Nov 17, 2022 | 166.03 | 166.85 | 165.81 | 166.85 | 12,478 | +0.04(+0.02%) |
Nov 16, 2022 | 165.74 | 167.28 | 165.74 | 166.81 | 16,385 | +1.36(+0.82%) |
Nov 15, 2022 | 165.88 | 165.92 | 163.97 | 165.44 | 32,355 | +1.11(+0.67%) |
Nov 14, 2022 | 165.65 | 167.19 | 164.28 | 164.34 | 19,375 | -1.22(-0.73%) |
Nov 11, 2022 | 166.44 | 166.44 | 162.71 | 165.55 | 16,283 | -0.77(-0.46%) |
Nov 10, 2022 | 166.82 | 166.82 | 163.34 | 166.32 | 91,102 | +2.84(+1.73%) |
Nov 09, 2022 | 165.51 | 165.91 | 163.33 | 163.49 | 16,454 | -2.00(-1.21%) |
Nov 08, 2022 | 165.08 | 166.71 | 164.93 | 165.48 | 17,874 | +0.36(+0.22%) |
Nov 07, 2022 | 163.95 | 165.26 | 163.88 | 165.13 | 14,397 | +1.41(+0.86%) |
Nov 04, 2022 | 163.03 | 164.43 | 161.67 | 163.72 | 36,447 | +1.95(+1.20%) |
Nov 03, 2022 | 161.73 | 162.34 | 160.53 | 161.77 | 43,154 | -1.08(-0.66%) |
Nov 02, 2022 | 164.91 | 162.79 | 162.84 | 34,806 | -2.49(-1.51%) |