Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 146.44 | 148.54 | 145.54 | 148.54 | 1,454,125 | +2.39(+1.64%) |
Jan 30, 2023 | 146.56 | 147.49 | 145.92 | 146.15 | 1,200,934 | -1.42(-0.96%) |
Jan 27, 2023 | 147.43 | 148.75 | 146.83 | 147.57 | 891,690 | -0.03(-0.02%) |
Jan 26, 2023 | 149.32 | 150.45 | 147.22 | 147.60 | 936,734 | -0.84(-0.56%) |
Jan 25, 2023 | 146.84 | 148.51 | 146.17 | 148.44 | 1,061,107 | +0.90(+0.61%) |
Jan 24, 2023 | 147.53 | 149.31 | 145.81 | 147.53 | 1,030,651 | +0.17(+0.12%) |
Jan 23, 2023 | 147.17 | 149.23 | 146.55 | 147.36 | 1,241,326 | +1.02(+0.70%) |
Jan 20, 2023 | 147.95 | 149.83 | 146.25 | 146.34 | 2,199,786 | -0.12(-0.08%) |
Jan 19, 2023 | 141.09 | 148.05 | 132.38 | 146.46 | 3,698,672 | +7.63(+5.49%) |
Jan 18, 2023 | 141.90 | 142.30 | 138.67 | 138.83 | 1,327,140 | -4.51(-3.15%) |
Jan 17, 2023 | 142.24 | 144.15 | 140.21 | 143.34 | 1,168,482 | +0.94(+0.66%) |
Jan 13, 2023 | 140.61 | 142.48 | 137.48 | 142.40 | 1,484,272 | -0.09(-0.06%) |
Jan 12, 2023 | 143.13 | 143.77 | 142.06 | 142.49 | 1,104,862 | +0.28(+0.19%) |
Jan 11, 2023 | 141.67 | 142.45 | 139.89 | 142.21 | 1,116,280 | +1.29(+0.91%) |
Jan 10, 2023 | 142.09 | 142.68 | 140.32 | 140.93 | 1,470,847 | -0.52(-0.37%) |
Jan 09, 2023 | 143.01 | 143.05 | 141.12 | 141.45 | 1,206,258 | -1.56(-1.09%) |
Jan 06, 2023 | 140.44 | 143.53 | 139.66 | 143.01 | 1,333,114 | +3.76(+2.70%) |
Jan 05, 2023 | 139.19 | 139.97 | 138.15 | 139.25 | 1,234,798 | -0.33(-0.24%) |
Jan 04, 2023 | 139.59 | 141.05 | 138.60 | 139.58 | 1,124,804 | +1.54(+1.12%) |
Jan 03, 2023 | 138.07 | 139.97 | 137.21 | 138.04 | 918,265 | -0.09(-0.06%) |
Dec 30, 2022 | 137.53 | 139.28 | 137.22 | 138.13 | 821,207 | -0.39(-0.28%) |
Dec 29, 2022 | 136.76 | 139.06 | 136.02 | 138.52 | 699,666 | +1.81(+1.32%) |
Dec 28, 2022 | 139.18 | 139.31 | 136.68 | 136.71 | 642,458 | -2.18(-1.57%) |
Dec 27, 2022 | 137.80 | 139.35 | 136.80 | 138.89 | 589,957 | +1.24(+0.90%) |
Dec 23, 2022 | 137.92 | 138.64 | 137.19 | 137.65 | 1,113,740 | -0.19(-0.14%) |
Dec 22, 2022 | 135.87 | 137.95 | 135.18 | 137.84 | 1,405,232 | +1.67(+1.22%) |
Dec 21, 2022 | 134.59 | 136.18 | 134.43 | 136.18 | 1,164,005 | +2.57(+1.92%) |
Dec 20, 2022 | 134.34 | 135.21 | 133.57 | 133.60 | 1,048,115 | -0.32(-0.24%) |
Dec 19, 2022 | 133.87 | 134.97 | 132.88 | 133.93 | 1,273,287 | +0.57(+0.43%) |
Dec 16, 2022 | 133.19 | 134.14 | 131.81 | 133.36 | 2,542,279 | -0.91(-0.68%) |
Dec 15, 2022 | 135.16 | 135.41 | 132.38 | 134.27 | 2,132,007 | -2.65(-1.93%) |
Dec 14, 2022 | 139.80 | 140.53 | 136.09 | 136.92 | 1,572,110 | -2.25(-1.62%) |
Dec 13, 2022 | 146.17 | 146.17 | 138.06 | 139.16 | 2,066,343 | -5.13(-3.56%) |
Dec 12, 2022 | 143.73 | 145.43 | 141.94 | 144.30 | 1,688,905 | +0.15(+0.11%) |
Dec 09, 2022 | 142.60 | 145.32 | 142.60 | 144.15 | 1,571,225 | +1.20(+0.84%) |
Dec 08, 2022 | 141.53 | 143.37 | 140.98 | 142.94 | 2,477,515 | +2.05(+1.45%) |
Dec 07, 2022 | 141.65 | 142.35 | 137.82 | 140.90 | 4,710,173 | -11.79(-7.72%) |
Dec 06, 2022 | 153.56 | 154.60 | 151.32 | 152.69 | 1,266,103 | -0.91(-0.60%) |
Dec 05, 2022 | 159.97 | 160.84 | 152.89 | 153.60 | 1,688,069 | -7.42(-4.61%) |
Dec 02, 2022 | 159.15 | 161.65 | 158.78 | 161.02 | 1,149,540 | +0.74(+0.46%) |
Dec 01, 2022 | 162.52 | 163.08 | 159.30 | 160.28 | 1,265,529 | -1.62(-1.00%) |
Nov 30, 2022 | 159.75 | 161.89 | 157.17 | 161.89 | 1,745,999 | +0.29(+0.18%) |
Nov 29, 2022 | 160.57 | 162.18 | 160.21 | 161.61 | 936,488 | +1.32(+0.83%) |
Nov 28, 2022 | 161.69 | 162.61 | 159.72 | 160.28 | 723,275 | -2.48(-1.52%) |
Nov 25, 2022 | 163.15 | 163.18 | 161.96 | 162.76 | 334,694 | +0.26(+0.16%) |
Nov 23, 2022 | 162.14 | 162.70 | 161.66 | 162.51 | 710,558 | +0.19(+0.12%) |
Nov 22, 2022 | 161.94 | 162.88 | 161.08 | 162.32 | 692,291 | +2.03(+1.27%) |
Nov 21, 2022 | 161.46 | 162.16 | 159.26 | 160.28 | 1,174,589 | -1.03(-0.64%) |
Nov 18, 2022 | 161.04 | 162.05 | 159.42 | 161.31 | 1,488,546 | +2.57(+1.62%) |
Nov 17, 2022 | 157.48 | 159.37 | 157.48 | 158.74 | 1,000,977 | -0.76(-0.47%) |
Nov 16, 2022 | 160.87 | 161.84 | 159.12 | 159.50 | 1,221,981 | -1.16(-0.72%) |
Nov 15, 2022 | 158.38 | 160.66 | 157.79 | 160.66 | 1,627,140 | +3.85(+2.45%) |
Nov 14, 2022 | 157.23 | 160.20 | 156.23 | 156.81 | 1,414,689 | -0.33(-0.21%) |
Nov 11, 2022 | 161.98 | 162.24 | 154.92 | 157.15 | 2,394,576 | -3.77(-2.34%) |
Nov 10, 2022 | 160.58 | 162.11 | 157.96 | 160.92 | 1,409,276 | +4.02(+2.56%) |
Nov 09, 2022 | 159.95 | 161.00 | 156.79 | 156.90 | 1,048,329 | -4.29(-2.66%) |
Nov 08, 2022 | 159.55 | 162.48 | 159.02 | 161.19 | 1,037,035 | +1.43(+0.89%) |
Nov 07, 2022 | 159.33 | 159.96 | 157.24 | 159.76 | 1,078,297 | +1.84(+1.17%) |
Nov 04, 2022 | 157.51 | 158.76 | 155.86 | 157.92 | 1,504,505 | +2.68(+1.72%) |
Nov 03, 2022 | 153.50 | 156.46 | 153.24 | 155.25 | 2,277,982 | +0.45(+0.29%) |
Nov 02, 2022 | 157.44 | 154.63 | 154.79 | 1,921,661 | -4.15(-2.61%) |