Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 165.90 | 166.65 | 164.28 | 166.64 | 1,961,507 | +0.66(+0.40%) |
Jan 30, 2023 | 165.98 | 168.40 | 165.58 | 165.98 | 2,199,950 | +0.26(+0.16%) |
Jan 27, 2023 | 166.43 | 166.57 | 164.82 | 165.72 | 1,677,300 | -1.03(-0.62%) |
Jan 26, 2023 | 164.21 | 167.09 | 164.01 | 166.74 | 2,584,288 | +3.20(+1.96%) |
Jan 25, 2023 | 162.25 | 164.56 | 162.25 | 163.55 | 2,779,089 | +0.23(+0.14%) |
Jan 24, 2023 | 165.05 | 166.01 | 162.18 | 163.31 | 1,644,694 | -1.16(-0.71%) |
Jan 23, 2023 | 166.24 | 166.24 | 163.90 | 164.47 | 1,790,152 | -0.66(-0.40%) |
Jan 20, 2023 | 164.72 | 165.77 | 163.78 | 165.13 | 2,470,517 | +0.75(+0.45%) |
Jan 19, 2023 | 165.05 | 165.87 | 163.78 | 164.39 | 1,997,989 | -1.42(-0.86%) |
Jan 18, 2023 | 165.99 | 168.11 | 165.64 | 165.81 | 1,990,405 | -0.20(-0.12%) |
Jan 17, 2023 | 166.68 | 167.74 | 165.71 | 166.01 | 1,868,425 | +0.35(+0.21%) |
Jan 13, 2023 | 165.22 | 167.00 | 164.98 | 165.66 | 1,134,915 | -1.02(-0.61%) |
Jan 12, 2023 | 165.07 | 166.81 | 163.24 | 166.68 | 2,074,296 | +1.00(+0.61%) |
Jan 11, 2023 | 167.54 | 167.88 | 165.44 | 165.68 | 1,480,429 | -1.75(-1.05%) |
Jan 10, 2023 | 166.10 | 168.35 | 166.06 | 167.43 | 1,461,639 | +1.60(+0.97%) |
Jan 09, 2023 | 165.39 | 168.54 | 164.93 | 165.83 | 2,308,485 | +0.67(+0.41%) |
Jan 06, 2023 | 160.88 | 165.68 | 159.63 | 165.16 | 2,068,177 | +5.04(+3.15%) |
Jan 05, 2023 | 160.87 | 162.02 | 159.80 | 160.12 | 1,591,638 | -0.31(-0.19%) |
Jan 04, 2023 | 160.28 | 160.80 | 158.50 | 160.43 | 2,371,825 | +1.07(+0.67%) |
Jan 03, 2023 | 158.73 | 159.41 | 157.10 | 159.37 | 2,632,418 | +0.75(+0.47%) |
Dec 30, 2022 | 158.56 | 159.66 | 157.48 | 158.62 | 1,108,187 | -0.94(-0.59%) |
Dec 29, 2022 | 159.13 | 160.63 | 158.74 | 159.57 | 1,432,954 | +1.15(+0.73%) |
Dec 28, 2022 | 158.62 | 159.90 | 158.01 | 158.41 | 1,282,590 | +0.25(+0.15%) |
Dec 27, 2022 | 160.65 | 161.06 | 157.16 | 158.17 | 2,069,019 | -1.08(-0.68%) |
Dec 23, 2022 | 159.22 | 159.73 | 158.35 | 159.25 | 1,428,137 | +0.15(+0.09%) |
Dec 22, 2022 | 158.07 | 159.19 | 156.41 | 159.11 | 2,068,415 | +0.28(+0.17%) |
Dec 21, 2022 | 156.20 | 158.86 | 155.51 | 158.83 | 2,037,167 | +3.38(+2.17%) |
Dec 20, 2022 | 157.26 | 158.09 | 155.34 | 155.45 | 1,926,907 | -1.37(-0.87%) |
Dec 19, 2022 | 157.47 | 158.06 | 155.75 | 156.82 | 1,487,697 | -0.40(-0.26%) |
Dec 16, 2022 | 157.30 | 158.14 | 156.22 | 157.22 | 3,400,680 | -1.24(-0.78%) |
Dec 15, 2022 | 159.03 | 159.81 | 157.20 | 158.46 | 1,874,067 | -2.25(-1.40%) |
Dec 14, 2022 | 163.54 | 165.25 | 160.50 | 160.72 | 2,640,946 | -2.95(-1.80%) |
Dec 13, 2022 | 168.48 | 168.56 | 163.26 | 163.66 | 1,828,942 | -2.53(-1.53%) |
Dec 12, 2022 | 164.02 | 166.24 | 162.77 | 166.20 | 2,653,976 | +1.90(+1.16%) |
Dec 09, 2022 | 162.91 | 164.69 | 162.87 | 164.30 | 2,693,105 | +1.49(+0.91%) |
Dec 08, 2022 | 160.71 | 163.33 | 160.56 | 162.81 | 1,925,824 | +2.02(+1.26%) |
Dec 07, 2022 | 163.85 | 164.90 | 160.19 | 160.79 | 2,672,788 | -3.55(-2.16%) |
Dec 06, 2022 | 165.47 | 166.26 | 164.17 | 164.34 | 2,720,661 | -0.45(-0.27%) |
Dec 05, 2022 | 161.68 | 165.06 | 159.93 | 164.79 | 3,212,835 | +3.43(+2.12%) |
Dec 02, 2022 | 161.33 | 162.53 | 160.31 | 161.36 | 3,495,533 | -1.16(-0.71%) |
Dec 01, 2022 | 162.81 | 163.91 | 161.68 | 162.53 | 3,553,505 | +1.28(+0.79%) |
Nov 30, 2022 | 159.82 | 161.88 | 157.18 | 161.25 | 4,230,717 | +1.54(+0.97%) |
Nov 29, 2022 | 158.50 | 160.22 | 157.84 | 159.70 | 2,324,380 | +1.53(+0.97%) |
Nov 28, 2022 | 159.69 | 160.20 | 157.42 | 158.17 | 2,513,777 | -1.71(-1.07%) |
Nov 25, 2022 | 161.19 | 161.47 | 158.96 | 159.88 | 1,189,492 | -0.91(-0.57%) |
Nov 23, 2022 | 159.70 | 162.37 | 159.56 | 160.79 | 2,284,693 | +1.60(+1.00%) |
Nov 22, 2022 | 162.21 | 162.25 | 158.98 | 159.19 | 1,705,968 | -2.06(-1.28%) |
Nov 21, 2022 | 158.02 | 161.65 | 157.77 | 161.25 | 2,758,482 | +3.66(+2.32%) |
Nov 18, 2022 | 158.96 | 159.27 | 156.37 | 157.59 | 2,270,308 | -0.94(-0.59%) |
Nov 17, 2022 | 159.35 | 160.21 | 158.42 | 158.53 | 2,626,681 | -1.24(-0.78%) |
Nov 16, 2022 | 159.23 | 161.15 | 158.95 | 159.78 | 2,938,755 | +1.00(+0.63%) |
Nov 15, 2022 | 159.71 | 160.57 | 156.84 | 158.77 | 2,216,197 | -0.10(-0.06%) |
Nov 14, 2022 | 159.03 | 163.20 | 158.80 | 158.87 | 2,215,126 | -0.32(-0.20%) |
Nov 11, 2022 | 159.99 | 160.39 | 156.54 | 159.19 | 2,981,250 | -0.08(-0.05%) |
Nov 10, 2022 | 160.70 | 160.70 | 157.01 | 159.27 | 2,646,666 | +3.05(+1.95%) |
Nov 09, 2022 | 159.46 | 159.47 | 156.05 | 156.22 | 1,936,482 | -2.01(-1.27%) |
Nov 08, 2022 | 155.08 | 159.11 | 154.62 | 158.23 | 3,529,544 | +3.16(+2.04%) |
Nov 07, 2022 | 156.35 | 156.72 | 154.75 | 155.07 | 1,902,838 | -0.85(-0.54%) |
Nov 04, 2022 | 157.03 | 157.97 | 154.59 | 155.92 | 2,265,511 | -0.23(-0.15%) |
Nov 03, 2022 | 156.34 | 158.34 | 156.04 | 156.15 | 1,065,396 | -1.79(-1.13%) |
Nov 02, 2022 | 158.25 | 160.55 | 156.91 | 157.94 | 2,807,190 | -0.59(-0.37%) |