Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 144.68 | 147.06 | 143.83 | 147.03 | 488,084 | +3.03(+2.10%) |
Jan 30, 2023 | 143.58 | 144.46 | 142.36 | 144.00 | 481,871 | -0.05(-0.03%) |
Jan 27, 2023 | 143.26 | 146.46 | 140.23 | 144.05 | 686,854 | -0.32(-0.22%) |
Jan 26, 2023 | 145.51 | 146.09 | 143.11 | 144.37 | 993,518 | -0.62(-0.42%) |
Jan 25, 2023 | 144.27 | 145.32 | 143.49 | 144.98 | 489,891 | +0.00(+0.00%) |
Jan 24, 2023 | 147.86 | 148.51 | 144.21 | 144.98 | 566,317 | -2.24(-1.52%) |
Jan 23, 2023 | 148.15 | 151.24 | 147.22 | 147.22 | 498,738 | -1.05(-0.71%) |
Jan 20, 2023 | 145.57 | 148.98 | 144.33 | 148.28 | 618,360 | +3.15(+2.17%) |
Jan 19, 2023 | 143.97 | 146.31 | 142.55 | 145.12 | 605,074 | +0.64(+0.44%) |
Jan 18, 2023 | 145.58 | 146.60 | 144.37 | 144.49 | 306,476 | -0.89(-0.61%) |
Jan 17, 2023 | 146.64 | 146.70 | 144.56 | 145.38 | 372,333 | -1.32(-0.90%) |
Jan 13, 2023 | 144.18 | 147.41 | 143.88 | 146.70 | 392,877 | +1.69(+1.16%) |
Jan 12, 2023 | 144.20 | 146.65 | 143.19 | 145.01 | 482,380 | +1.49(+1.04%) |
Jan 11, 2023 | 146.53 | 146.92 | 142.24 | 143.53 | 878,777 | -2.80(-1.91%) |
Jan 10, 2023 | 147.54 | 148.03 | 145.90 | 146.32 | 549,331 | -0.59(-0.40%) |
Jan 09, 2023 | 151.34 | 151.34 | 146.22 | 146.92 | 641,400 | -3.83(-2.54%) |
Jan 06, 2023 | 148.90 | 151.53 | 148.36 | 150.75 | 762,669 | +2.97(+2.01%) |
Jan 05, 2023 | 143.96 | 148.10 | 143.53 | 147.78 | 903,336 | +3.18(+2.20%) |
Jan 04, 2023 | 142.08 | 144.62 | 141.42 | 144.61 | 880,809 | +3.13(+2.22%) |
Jan 03, 2023 | 141.38 | 142.19 | 139.17 | 141.47 | 682,278 | +1.71(+1.22%) |
Dec 30, 2022 | 138.95 | 139.81 | 138.11 | 139.76 | 381,167 | +0.10(+0.07%) |
Dec 29, 2022 | 139.01 | 141.25 | 138.22 | 139.67 | 360,485 | +1.41(+1.02%) |
Dec 28, 2022 | 139.98 | 141.00 | 137.78 | 138.26 | 413,533 | -1.88(-1.34%) |
Dec 27, 2022 | 139.67 | 140.89 | 138.44 | 140.13 | 283,866 | +0.50(+0.36%) |
Dec 23, 2022 | 139.43 | 139.96 | 138.31 | 139.64 | 378,931 | -0.23(-0.16%) |
Dec 22, 2022 | 139.90 | 140.50 | 136.11 | 139.86 | 718,923 | -1.00(-0.71%) |
Dec 21, 2022 | 135.55 | 140.92 | 135.55 | 140.87 | 1,301,272 | +6.36(+4.73%) |
Dec 20, 2022 | 133.00 | 136.20 | 132.89 | 134.51 | 729,677 | +1.08(+0.81%) |
Dec 19, 2022 | 134.28 | 135.67 | 133.35 | 133.43 | 1,113,977 | -1.26(-0.94%) |
Dec 16, 2022 | 130.55 | 136.10 | 130.55 | 134.69 | 2,445,792 | +3.21(+2.44%) |
Dec 15, 2022 | 128.11 | 131.63 | 127.92 | 131.47 | 1,367,798 | +1.69(+1.30%) |
Dec 14, 2022 | 128.98 | 132.11 | 127.77 | 129.78 | 887,900 | +1.37(+1.07%) |
Dec 13, 2022 | 130.46 | 130.46 | 127.27 | 128.42 | 484,615 | +1.04(+0.82%) |
Dec 12, 2022 | 126.35 | 127.42 | 124.97 | 127.38 | 465,287 | +1.06(+0.84%) |
Dec 09, 2022 | 127.31 | 127.96 | 126.08 | 126.31 | 449,684 | -2.26(-1.76%) |
Dec 08, 2022 | 127.41 | 129.67 | 126.33 | 128.57 | 501,852 | +1.48(+1.16%) |
Dec 07, 2022 | 127.42 | 128.17 | 126.11 | 127.10 | 514,066 | +0.17(+0.13%) |
Dec 06, 2022 | 126.24 | 127.10 | 124.87 | 126.93 | 666,542 | +0.58(+0.46%) |
Dec 05, 2022 | 126.98 | 127.10 | 124.60 | 126.34 | 604,344 | -1.97(-1.54%) |
Dec 02, 2022 | 127.48 | 129.12 | 126.52 | 128.32 | 917,393 | -0.84(-0.65%) |
Dec 01, 2022 | 131.35 | 131.35 | 128.94 | 129.16 | 924,432 | -0.65(-0.50%) |
Nov 30, 2022 | 129.30 | 130.45 | 127.98 | 129.81 | 2,031,631 | +0.50(+0.38%) |
Nov 29, 2022 | 127.13 | 129.64 | 127.13 | 129.31 | 450,325 | +1.41(+1.10%) |
Nov 28, 2022 | 129.80 | 129.90 | 127.82 | 127.90 | 831,367 | -3.56(-2.71%) |
Nov 25, 2022 | 130.72 | 131.47 | 128.82 | 131.47 | 276,908 | +3.05(+2.38%) |
Nov 23, 2022 | 127.75 | 129.75 | 126.75 | 128.42 | 609,040 | +0.88(+0.69%) |
Nov 22, 2022 | 126.78 | 127.97 | 125.83 | 127.54 | 997,872 | +1.05(+0.83%) |
Nov 21, 2022 | 126.49 | 128.80 | 125.88 | 126.49 | 629,024 | -0.96(-0.75%) |
Nov 18, 2022 | 127.21 | 128.02 | 125.30 | 127.45 | 654,957 | +2.35(+1.88%) |
Nov 17, 2022 | 123.80 | 125.37 | 122.36 | 125.10 | 654,240 | -0.02(-0.02%) |
Nov 16, 2022 | 126.12 | 126.54 | 123.62 | 125.12 | 615,015 | -1.30(-1.03%) |
Nov 15, 2022 | 125.95 | 127.94 | 124.34 | 126.42 | 874,231 | +1.93(+1.55%) |
Nov 14, 2022 | 123.19 | 125.82 | 121.47 | 124.48 | 753,128 | +0.67(+0.54%) |
Nov 11, 2022 | 120.93 | 124.56 | 120.44 | 123.81 | 1,026,986 | +3.17(+2.63%) |
Nov 10, 2022 | 114.78 | 120.98 | 113.73 | 120.64 | 1,149,813 | +10.02(+9.06%) |
Nov 09, 2022 | 111.32 | 113.11 | 109.89 | 110.62 | 432,295 | -1.53(-1.37%) |
Nov 08, 2022 | 111.45 | 113.11 | 110.10 | 112.15 | 578,416 | +0.10(+0.09%) |
Nov 07, 2022 | 111.86 | 112.32 | 109.00 | 112.06 | 602,066 | +1.05(+0.95%) |
Nov 04, 2022 | 111.56 | 112.44 | 108.31 | 111.00 | 648,572 | +0.37(+0.33%) |
Nov 03, 2022 | 110.63 | 111.00 | 108.65 | 110.64 | 703,679 | -1.42(-1.26%) |
Nov 02, 2022 | 116.37 | 116.37 | 111.89 | 112.06 | 766,675 | -4.15(-3.57%) |