Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 148.85 | 152.63 | 148.37 | 152.56 | 1,380,576 | +4.31(+2.90%) |
Jan 30, 2023 | 149.81 | 150.60 | 148.09 | 148.26 | 769,901 | -1.84(-1.23%) |
Jan 27, 2023 | 148.67 | 150.56 | 148.38 | 150.10 | 775,493 | +0.47(+0.32%) |
Jan 26, 2023 | 149.03 | 150.29 | 148.04 | 149.63 | 982,559 | -0.54(-0.36%) |
Jan 25, 2023 | 149.36 | 150.64 | 148.12 | 150.17 | 765,518 | -1.25(-0.83%) |
Jan 24, 2023 | 151.45 | 152.53 | 149.88 | 151.42 | 709,461 | -0.61(-0.40%) |
Jan 23, 2023 | 150.76 | 152.90 | 149.03 | 152.03 | 1,200,069 | +1.39(+0.92%) |
Jan 20, 2023 | 146.76 | 150.72 | 145.58 | 150.64 | 1,296,924 | +4.22(+2.88%) |
Jan 19, 2023 | 146.98 | 147.19 | 144.87 | 146.42 | 1,151,045 | -1.72(-1.16%) |
Jan 18, 2023 | 151.75 | 152.30 | 148.01 | 148.15 | 1,064,133 | -2.81(-1.86%) |
Jan 17, 2023 | 152.62 | 152.74 | 149.07 | 150.96 | 1,780,769 | -1.21(-0.80%) |
Jan 13, 2023 | 149.39 | 152.44 | 149.31 | 152.17 | 738,966 | +1.03(+0.68%) |
Jan 12, 2023 | 152.73 | 152.85 | 150.61 | 151.13 | 866,974 | -0.86(-0.56%) |
Jan 11, 2023 | 151.68 | 152.58 | 150.47 | 151.99 | 1,054,655 | +2.02(+1.35%) |
Jan 10, 2023 | 148.15 | 150.06 | 146.64 | 149.97 | 1,065,299 | +1.95(+1.32%) |
Jan 09, 2023 | 145.80 | 151.09 | 145.64 | 148.02 | 1,058,938 | +0.75(+0.51%) |
Jan 06, 2023 | 144.49 | 147.37 | 143.22 | 147.27 | 1,038,206 | +4.56(+3.20%) |
Jan 05, 2023 | 145.65 | 146.07 | 142.18 | 142.71 | 1,010,629 | -4.86(-3.29%) |
Jan 04, 2023 | 147.31 | 148.24 | 146.19 | 147.57 | 919,073 | +2.51(+1.73%) |
Jan 03, 2023 | 144.90 | 145.76 | 143.16 | 145.06 | 1,085,117 | +1.63(+1.13%) |
Dec 30, 2022 | 144.52 | 145.07 | 141.84 | 143.43 | 840,437 | -2.12(-1.46%) |
Dec 29, 2022 | 142.89 | 145.94 | 141.92 | 145.55 | 909,675 | +3.85(+2.72%) |
Dec 28, 2022 | 143.79 | 145.04 | 141.36 | 141.69 | 725,261 | -1.63(-1.13%) |
Dec 27, 2022 | 142.57 | 144.56 | 141.48 | 143.32 | 799,144 | +0.90(+0.63%) |
Dec 23, 2022 | 140.56 | 142.65 | 140.11 | 142.42 | 1,040,281 | +1.47(+1.04%) |
Dec 22, 2022 | 140.77 | 141.14 | 138.55 | 140.96 | 1,034,995 | -1.23(-0.87%) |
Dec 21, 2022 | 142.22 | 143.09 | 141.04 | 142.19 | 1,054,683 | +1.44(+1.02%) |
Dec 20, 2022 | 139.20 | 141.04 | 138.08 | 140.75 | 1,360,612 | +1.61(+1.15%) |
Dec 19, 2022 | 140.61 | 141.60 | 138.41 | 139.14 | 1,158,297 | -2.28(-1.61%) |
Dec 16, 2022 | 140.88 | 142.23 | 139.00 | 141.42 | 2,312,722 | -1.27(-0.89%) |
Dec 15, 2022 | 145.05 | 145.41 | 142.31 | 142.69 | 1,401,542 | -5.01(-3.39%) |
Dec 14, 2022 | 148.62 | 150.52 | 146.28 | 147.69 | 1,170,022 | -2.24(-1.49%) |
Dec 13, 2022 | 153.13 | 154.31 | 148.68 | 149.93 | 1,093,995 | +2.17(+1.47%) |
Dec 12, 2022 | 148.05 | 148.34 | 146.21 | 147.76 | 1,539,234 | +0.16(+0.11%) |
Dec 09, 2022 | 148.96 | 149.97 | 147.56 | 147.60 | 1,306,126 | +1.16(+0.79%) |
Dec 08, 2022 | 145.84 | 147.31 | 145.41 | 146.44 | 1,079,197 | +1.18(+0.81%) |
Dec 07, 2022 | 145.22 | 146.77 | 144.80 | 145.27 | 1,232,709 | -0.45(-0.31%) |
Dec 06, 2022 | 148.23 | 148.49 | 144.62 | 145.72 | 1,292,058 | -1.98(-1.34%) |
Dec 05, 2022 | 146.50 | 148.81 | 146.33 | 147.70 | 1,103,160 | -0.89(-0.60%) |
Dec 02, 2022 | 145.54 | 149.44 | 144.79 | 148.59 | 1,735,252 | -0.57(-0.38%) |
Dec 01, 2022 | 148.91 | 150.73 | 147.53 | 149.16 | 1,623,226 | +2.07(+1.41%) |
Nov 30, 2022 | 142.40 | 147.86 | 140.86 | 147.09 | 4,435,959 | +4.83(+3.40%) |
Nov 29, 2022 | 142.34 | 143.42 | 141.70 | 142.26 | 1,079,053 | -0.56(-0.39%) |
Nov 28, 2022 | 145.29 | 146.05 | 142.72 | 142.82 | 1,222,809 | -3.41(-2.33%) |
Nov 25, 2022 | 146.97 | 147.36 | 145.97 | 146.23 | 563,648 | -1.09(-0.74%) |
Nov 23, 2022 | 146.38 | 147.32 | 145.76 | 147.32 | 1,297,951 | +1.12(+0.77%) |
Nov 22, 2022 | 146.11 | 146.37 | 143.10 | 146.20 | 2,076,616 | +0.59(+0.40%) |
Nov 21, 2022 | 144.46 | 146.86 | 144.34 | 145.61 | 1,448,380 | +0.21(+0.14%) |
Nov 18, 2022 | 147.65 | 148.31 | 144.48 | 145.41 | 1,154,437 | +0.21(+0.14%) |
Nov 17, 2022 | 145.58 | 145.58 | 143.54 | 145.20 | 1,221,065 | -1.86(-1.27%) |
Nov 16, 2022 | 149.44 | 149.96 | 146.74 | 147.06 | 1,392,041 | -2.92(-1.94%) |
Nov 15, 2022 | 151.70 | 153.32 | 147.73 | 149.98 | 1,165,554 | -0.12(-0.08%) |
Nov 14, 2022 | 152.00 | 152.74 | 150.03 | 150.10 | 1,177,309 | -2.74(-1.79%) |
Nov 11, 2022 | 149.51 | 153.54 | 148.88 | 152.84 | 1,345,347 | +3.98(+2.67%) |
Nov 10, 2022 | 144.70 | 149.57 | 143.48 | 148.86 | 1,898,042 | +10.78(+7.81%) |
Nov 09, 2022 | 138.15 | 139.61 | 137.34 | 138.08 | 1,878,746 | -0.83(-0.59%) |
Nov 08, 2022 | 136.87 | 140.75 | 136.02 | 138.91 | 1,743,218 | +3.11(+2.29%) |
Nov 07, 2022 | 133.71 | 135.84 | 132.82 | 135.79 | 1,852,265 | +3.51(+2.65%) |
Nov 04, 2022 | 131.73 | 132.52 | 128.96 | 132.29 | 2,715,220 | +3.34(+2.59%) |
Nov 03, 2022 | 131.96 | 132.63 | 128.65 | 128.95 | 3,153,674 | -5.77(-4.28%) |
Nov 02, 2022 | 139.08 | 134.62 | 134.72 | 2,639,989 | -5.64(-4.02%) |