Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 167.96 | 172.67 | 167.61 | 172.67 | 327,893 | +5.50(+3.29%) |
Jan 30, 2023 | 166.41 | 169.70 | 166.05 | 167.17 | 221,603 | -0.57(-0.34%) |
Jan 27, 2023 | 166.38 | 168.71 | 165.69 | 167.74 | 174,270 | +0.45(+0.27%) |
Jan 26, 2023 | 165.04 | 167.40 | 164.39 | 167.29 | 272,315 | +3.04(+1.85%) |
Jan 25, 2023 | 163.60 | 165.02 | 162.35 | 164.25 | 251,838 | -0.47(-0.29%) |
Jan 24, 2023 | 164.89 | 166.22 | 163.88 | 164.72 | 369,030 | -1.09(-0.66%) |
Jan 23, 2023 | 165.67 | 166.17 | 164.25 | 165.81 | 290,111 | +0.46(+0.28%) |
Jan 20, 2023 | 163.23 | 165.58 | 162.14 | 165.35 | 212,444 | +2.99(+1.84%) |
Jan 19, 2023 | 163.73 | 164.62 | 161.60 | 162.36 | 491,746 | -2.96(-1.79%) |
Jan 18, 2023 | 167.00 | 169.20 | 164.85 | 165.32 | 208,255 | -1.83(-1.09%) |
Jan 17, 2023 | 168.35 | 169.06 | 167.06 | 167.15 | 199,364 | -1.20(-0.71%) |
Jan 13, 2023 | 168.45 | 169.83 | 168.05 | 168.35 | 207,250 | -1.28(-0.75%) |
Jan 12, 2023 | 170.12 | 171.84 | 167.86 | 169.63 | 292,651 | -0.36(-0.21%) |
Jan 11, 2023 | 169.83 | 171.94 | 169.83 | 169.99 | 499,193 | +0.16(+0.09%) |
Jan 10, 2023 | 168.49 | 170.06 | 168.39 | 169.83 | 204,058 | +0.91(+0.54%) |
Jan 09, 2023 | 165.32 | 169.18 | 165.31 | 168.92 | 351,128 | +4.13(+2.50%) |
Jan 06, 2023 | 163.04 | 165.19 | 162.02 | 164.79 | 192,052 | +3.65(+2.26%) |
Jan 05, 2023 | 161.28 | 162.47 | 159.99 | 161.14 | 327,226 | -1.77(-1.09%) |
Jan 04, 2023 | 162.42 | 164.71 | 161.39 | 162.91 | 296,175 | +2.42(+1.51%) |
Jan 03, 2023 | 160.88 | 162.23 | 158.72 | 160.50 | 218,955 | +2.13(+1.34%) |
Dec 30, 2022 | 158.60 | 159.29 | 156.20 | 158.37 | 187,311 | -2.10(-1.31%) |
Dec 29, 2022 | 157.70 | 161.14 | 157.70 | 160.47 | 179,896 | +4.43(+2.84%) |
Dec 28, 2022 | 156.62 | 157.86 | 155.69 | 156.04 | 218,008 | -0.84(-0.53%) |
Dec 27, 2022 | 157.80 | 158.84 | 155.92 | 156.88 | 214,000 | +0.02(+0.01%) |
Dec 23, 2022 | 154.05 | 156.99 | 154.05 | 156.86 | 176,631 | +1.59(+1.02%) |
Dec 22, 2022 | 155.46 | 155.46 | 152.34 | 155.27 | 177,060 | -1.76(-1.12%) |
Dec 21, 2022 | 154.66 | 157.66 | 154.66 | 157.03 | 366,607 | +3.61(+2.35%) |
Dec 20, 2022 | 151.89 | 155.00 | 151.89 | 153.42 | 253,712 | +2.14(+1.41%) |
Dec 19, 2022 | 154.20 | 155.20 | 149.83 | 151.28 | 359,069 | -3.63(-2.34%) |
Dec 16, 2022 | 152.73 | 155.49 | 151.43 | 154.91 | 637,371 | +0.44(+0.28%) |
Dec 15, 2022 | 154.50 | 155.86 | 153.44 | 154.47 | 184,132 | -2.58(-1.64%) |
Dec 14, 2022 | 156.88 | 159.24 | 155.06 | 157.05 | 310,266 | -0.49(-0.31%) |
Dec 13, 2022 | 160.60 | 161.51 | 155.66 | 157.54 | 577,832 | +2.40(+1.55%) |
Dec 12, 2022 | 154.31 | 156.49 | 153.95 | 155.14 | 389,864 | +0.45(+0.29%) |
Dec 09, 2022 | 156.46 | 157.46 | 154.60 | 154.69 | 215,142 | -2.40(-1.53%) |
Dec 08, 2022 | 158.85 | 159.59 | 156.67 | 157.09 | 175,522 | -0.81(-0.51%) |
Dec 07, 2022 | 157.93 | 160.09 | 157.77 | 157.90 | 286,542 | -0.03(-0.02%) |
Dec 06, 2022 | 160.34 | 161.11 | 157.02 | 157.93 | 408,297 | -2.64(-1.64%) |
Dec 05, 2022 | 162.55 | 163.16 | 159.22 | 160.56 | 147,860 | -1.85(-1.14%) |
Dec 02, 2022 | 159.88 | 163.22 | 159.15 | 162.41 | 206,404 | -0.12(-0.07%) |
Dec 01, 2022 | 160.21 | 163.29 | 158.57 | 162.53 | 228,666 | +2.18(+1.36%) |
Nov 30, 2022 | 158.94 | 160.97 | 154.90 | 160.35 | 403,525 | +2.06(+1.30%) |
Nov 29, 2022 | 155.53 | 158.68 | 155.02 | 158.30 | 365,846 | +3.25(+2.10%) |
Nov 28, 2022 | 158.25 | 159.21 | 155.00 | 155.05 | 226,837 | -1.77(-1.13%) |
Nov 25, 2022 | 155.59 | 157.34 | 154.96 | 156.82 | 98,386 | +0.14(+0.09%) |
Nov 23, 2022 | 157.08 | 158.63 | 156.41 | 156.68 | 144,083 | -0.10(-0.06%) |
Nov 22, 2022 | 155.78 | 157.33 | 154.90 | 156.78 | 222,115 | +1.41(+0.91%) |
Nov 21, 2022 | 153.34 | 156.38 | 153.31 | 155.37 | 222,771 | +1.56(+1.01%) |
Nov 18, 2022 | 157.80 | 158.02 | 153.02 | 153.81 | 290,941 | -1.43(-0.92%) |
Nov 17, 2022 | 152.30 | 155.37 | 152.06 | 155.24 | 227,826 | +0.30(+0.19%) |
Nov 16, 2022 | 153.80 | 155.25 | 152.65 | 154.94 | 264,321 | -1.12(-0.72%) |
Nov 15, 2022 | 156.99 | 156.99 | 153.99 | 156.06 | 295,669 | +3.63(+2.38%) |
Nov 14, 2022 | 152.14 | 156.19 | 151.55 | 152.43 | 335,471 | -1.43(-0.93%) |
Nov 11, 2022 | 157.93 | 159.22 | 153.61 | 153.86 | 656,983 | -3.24(-2.06%) |
Nov 10, 2022 | 145.33 | 157.40 | 145.33 | 157.10 | 661,561 | +15.72(+11.12%) |
Nov 09, 2022 | 141.82 | 143.59 | 140.18 | 141.37 | 393,810 | -2.24(-1.56%) |
Nov 08, 2022 | 140.41 | 144.71 | 140.23 | 143.61 | 452,501 | +5.68(+4.12%) |
Nov 07, 2022 | 132.73 | 138.94 | 130.75 | 137.94 | 685,061 | +14.08(+11.37%) |
Nov 04, 2022 | 123.06 | 125.02 | 121.49 | 123.85 | 373,210 | +2.91(+2.41%) |
Nov 03, 2022 | 122.03 | 122.71 | 120.19 | 120.94 | 183,795 | -2.78(-2.25%) |
Nov 02, 2022 | 126.03 | 128.05 | 123.55 | 123.72 | 135,252 | -2.79(-2.20%) |