Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 143.59 | 149.40 | 140.66 | 148.80 | 2,476,634 | +8.35(+5.95%) |
Jan 30, 2023 | 140.89 | 142.11 | 140.01 | 140.45 | 1,256,981 | -1.64(-1.15%) |
Jan 27, 2023 | 140.11 | 142.87 | 139.70 | 142.09 | 995,449 | +1.45(+1.03%) |
Jan 26, 2023 | 140.26 | 140.68 | 138.03 | 140.64 | 711,153 | +1.62(+1.16%) |
Jan 25, 2023 | 138.88 | 139.16 | 137.24 | 139.02 | 717,495 | -1.33(-0.95%) |
Jan 24, 2023 | 138.82 | 141.60 | 137.99 | 140.35 | 748,803 | +1.46(+1.05%) |
Jan 23, 2023 | 136.85 | 139.55 | 136.62 | 138.89 | 505,188 | +2.33(+1.71%) |
Jan 20, 2023 | 133.77 | 136.78 | 133.21 | 136.56 | 764,534 | +3.39(+2.55%) |
Jan 19, 2023 | 137.19 | 137.21 | 133.08 | 133.17 | 1,115,278 | -4.55(-3.30%) |
Jan 18, 2023 | 141.78 | 142.36 | 137.39 | 137.72 | 748,730 | -3.71(-2.63%) |
Jan 17, 2023 | 141.58 | 142.30 | 140.67 | 141.43 | 1,010,528 | -0.08(-0.06%) |
Jan 13, 2023 | 139.29 | 142.10 | 139.29 | 141.51 | 652,614 | +1.46(+1.04%) |
Jan 12, 2023 | 139.62 | 140.74 | 138.24 | 140.05 | 866,793 | +0.95(+0.68%) |
Jan 11, 2023 | 137.53 | 139.15 | 136.93 | 139.10 | 692,820 | +2.58(+1.89%) |
Jan 10, 2023 | 135.79 | 137.06 | 135.21 | 136.52 | 554,551 | +0.38(+0.28%) |
Jan 09, 2023 | 136.75 | 138.91 | 135.84 | 136.14 | 1,086,235 | -0.50(-0.37%) |
Jan 06, 2023 | 133.23 | 137.16 | 132.90 | 136.64 | 662,992 | +4.90(+3.72%) |
Jan 05, 2023 | 132.56 | 133.34 | 131.35 | 131.74 | 560,998 | -1.72(-1.29%) |
Jan 04, 2023 | 133.29 | 133.78 | 132.03 | 133.45 | 604,958 | +1.08(+0.81%) |
Jan 03, 2023 | 133.18 | 133.91 | 131.05 | 132.38 | 814,249 | -0.33(-0.25%) |
Dec 30, 2022 | 132.78 | 132.84 | 131.17 | 132.71 | 558,010 | -0.91(-0.68%) |
Dec 29, 2022 | 131.84 | 134.05 | 131.84 | 133.62 | 650,195 | +3.00(+2.30%) |
Dec 28, 2022 | 133.43 | 133.81 | 130.28 | 130.62 | 587,365 | -2.55(-1.91%) |
Dec 27, 2022 | 132.29 | 133.76 | 131.49 | 133.17 | 418,712 | +1.14(+0.86%) |
Dec 23, 2022 | 130.87 | 132.22 | 130.62 | 132.03 | 375,010 | +0.97(+0.74%) |
Dec 22, 2022 | 131.33 | 131.60 | 128.79 | 131.06 | 710,882 | -1.10(-0.83%) |
Dec 21, 2022 | 131.69 | 132.73 | 131.24 | 132.16 | 762,450 | +1.57(+1.20%) |
Dec 20, 2022 | 129.64 | 131.14 | 129.12 | 130.59 | 645,614 | +0.85(+0.66%) |
Dec 19, 2022 | 130.67 | 131.84 | 129.07 | 129.74 | 782,683 | -1.08(-0.82%) |
Dec 16, 2022 | 130.43 | 132.00 | 129.28 | 130.82 | 2,361,147 | -1.18(-0.89%) |
Dec 15, 2022 | 135.53 | 136.43 | 131.42 | 131.99 | 1,419,630 | -5.90(-4.28%) |
Dec 14, 2022 | 139.74 | 141.11 | 137.35 | 137.89 | 828,138 | -1.85(-1.33%) |
Dec 13, 2022 | 141.25 | 141.65 | 138.24 | 139.74 | 798,713 | +2.24(+1.63%) |
Dec 12, 2022 | 135.25 | 137.55 | 134.59 | 137.50 | 862,558 | +2.95(+2.19%) |
Dec 09, 2022 | 134.70 | 135.69 | 134.34 | 134.55 | 881,631 | +0.03(+0.02%) |
Dec 08, 2022 | 136.23 | 136.23 | 133.91 | 134.52 | 1,124,405 | -1.07(-0.79%) |
Dec 07, 2022 | 136.26 | 137.65 | 135.38 | 135.59 | 823,669 | -1.39(-1.02%) |
Dec 06, 2022 | 138.05 | 138.70 | 135.64 | 136.98 | 593,497 | -1.22(-0.88%) |
Dec 05, 2022 | 138.77 | 139.17 | 137.67 | 138.20 | 823,338 | -2.43(-1.73%) |
Dec 02, 2022 | 138.14 | 141.29 | 137.62 | 140.63 | 692,860 | +0.98(+0.70%) |
Dec 01, 2022 | 140.15 | 140.66 | 138.92 | 139.65 | 785,229 | +0.53(+0.38%) |
Nov 30, 2022 | 136.62 | 139.12 | 134.29 | 139.12 | 1,479,780 | +2.53(+1.85%) |
Nov 29, 2022 | 135.72 | 137.43 | 135.72 | 136.59 | 869,902 | +0.53(+0.39%) |
Nov 28, 2022 | 138.63 | 139.12 | 135.84 | 136.06 | 983,695 | -3.57(-2.56%) |
Nov 25, 2022 | 139.79 | 140.27 | 139.21 | 139.63 | 243,621 | +0.22(+0.16%) |
Nov 23, 2022 | 138.97 | 140.28 | 138.90 | 139.40 | 686,636 | +0.60(+0.43%) |
Nov 22, 2022 | 137.84 | 138.94 | 137.34 | 138.81 | 856,684 | +1.80(+1.31%) |
Nov 21, 2022 | 135.73 | 137.29 | 135.65 | 137.01 | 693,172 | +0.82(+0.60%) |
Nov 18, 2022 | 137.45 | 137.45 | 134.79 | 136.19 | 699,807 | +0.48(+0.35%) |
Nov 17, 2022 | 136.06 | 136.06 | 133.73 | 135.71 | 711,924 | -2.30(-1.66%) |
Nov 16, 2022 | 138.78 | 139.81 | 137.82 | 138.01 | 962,098 | -0.81(-0.58%) |
Nov 15, 2022 | 139.89 | 141.00 | 137.26 | 138.82 | 779,967 | +0.88(+0.64%) |
Nov 14, 2022 | 136.98 | 140.49 | 136.98 | 137.94 | 1,270,790 | +0.31(+0.23%) |
Nov 11, 2022 | 134.31 | 138.56 | 134.31 | 137.63 | 1,169,061 | +3.51(+2.61%) |
Nov 10, 2022 | 131.90 | 134.45 | 131.17 | 134.12 | 943,702 | +6.97(+5.48%) |
Nov 09, 2022 | 127.63 | 129.76 | 126.98 | 127.15 | 1,018,863 | -1.61(-1.25%) |
Nov 08, 2022 | 130.63 | 131.11 | 126.86 | 128.76 | 1,410,637 | -2.49(-1.90%) |
Nov 07, 2022 | 130.45 | 131.49 | 129.47 | 131.25 | 739,679 | +1.32(+1.01%) |
Nov 04, 2022 | 129.34 | 130.38 | 127.76 | 129.93 | 875,349 | +2.69(+2.12%) |
Nov 03, 2022 | 126.12 | 128.67 | 124.99 | 127.24 | 1,088,584 | -0.47(-0.37%) |
Nov 02, 2022 | 128.85 | 127.47 | 127.71 | 1,484,144 | -1.87(-1.45%) |