Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 183.30 | 186.63 | 182.91 | 186.51 | 698,836 | +3.22(+1.75%) |
Jan 30, 2023 | 187.64 | 187.95 | 183.06 | 183.29 | 590,747 | -5.74(-3.04%) |
Jan 27, 2023 | 184.95 | 191.67 | 184.95 | 189.03 | 712,336 | +2.85(+1.53%) |
Jan 26, 2023 | 187.47 | 187.62 | 181.20 | 186.18 | 532,573 | +0.11(+0.06%) |
Jan 25, 2023 | 187.48 | 187.70 | 184.24 | 186.07 | 664,809 | -3.23(-1.70%) |
Jan 24, 2023 | 190.45 | 193.36 | 187.55 | 189.30 | 769,709 | -1.72(-0.90%) |
Jan 23, 2023 | 186.67 | 193.26 | 185.70 | 191.02 | 875,620 | +4.46(+2.39%) |
Jan 20, 2023 | 184.17 | 186.97 | 181.88 | 186.56 | 890,241 | +4.21(+2.31%) |
Jan 19, 2023 | 181.22 | 186.74 | 180.18 | 182.34 | 1,771,390 | -0.19(-0.10%) |
Jan 18, 2023 | 174.62 | 184.59 | 174.62 | 182.53 | 2,185,422 | +8.61(+4.95%) |
Jan 17, 2023 | 174.70 | 175.62 | 173.03 | 173.92 | 1,220,395 | -0.50(-0.29%) |
Jan 13, 2023 | 174.58 | 175.28 | 172.72 | 174.42 | 569,943 | -2.81(-1.59%) |
Jan 12, 2023 | 178.32 | 179.06 | 174.82 | 177.23 | 585,740 | -1.02(-0.57%) |
Jan 11, 2023 | 174.32 | 178.69 | 173.43 | 178.25 | 698,001 | +5.23(+3.02%) |
Jan 10, 2023 | 175.25 | 175.49 | 172.22 | 173.02 | 451,013 | -2.23(-1.27%) |
Jan 09, 2023 | 171.53 | 178.35 | 171.53 | 175.25 | 657,643 | +1.69(+0.97%) |
Jan 06, 2023 | 167.62 | 174.21 | 167.60 | 173.56 | 775,907 | +6.64(+3.98%) |
Jan 05, 2023 | 169.95 | 170.19 | 165.99 | 166.93 | 1,047,034 | -5.70(-3.30%) |
Jan 04, 2023 | 168.59 | 174.39 | 167.44 | 172.63 | 813,054 | +2.35(+1.38%) |
Jan 03, 2023 | 173.30 | 173.42 | 168.31 | 170.28 | 586,548 | -1.74(-1.01%) |
Dec 30, 2022 | 173.49 | 173.90 | 169.74 | 172.01 | 465,265 | -2.38(-1.36%) |
Dec 29, 2022 | 172.76 | 176.20 | 172.43 | 174.39 | 367,341 | +2.31(+1.34%) |
Dec 28, 2022 | 175.99 | 176.87 | 172.00 | 172.08 | 243,478 | -3.74(-2.13%) |
Dec 27, 2022 | 175.46 | 176.55 | 172.70 | 175.82 | 359,199 | +0.85(+0.48%) |
Dec 23, 2022 | 174.24 | 175.37 | 172.73 | 174.97 | 376,855 | +0.91(+0.52%) |
Dec 22, 2022 | 173.89 | 174.73 | 170.85 | 174.07 | 449,576 | -1.51(-0.86%) |
Dec 21, 2022 | 176.01 | 177.57 | 173.39 | 175.58 | 442,473 | +1.92(+1.11%) |
Dec 20, 2022 | 176.37 | 176.46 | 172.44 | 173.65 | 753,385 | -3.40(-1.92%) |
Dec 19, 2022 | 176.85 | 179.16 | 175.87 | 177.06 | 841,336 | +0.81(+0.46%) |
Dec 16, 2022 | 176.57 | 178.58 | 175.52 | 176.25 | 1,133,371 | -2.68(-1.50%) |
Dec 15, 2022 | 182.35 | 183.14 | 178.12 | 178.93 | 521,031 | -5.82(-3.15%) |
Dec 14, 2022 | 182.31 | 187.25 | 182.31 | 184.75 | 852,099 | +2.98(+1.64%) |
Dec 13, 2022 | 192.11 | 192.82 | 180.25 | 181.77 | 1,083,203 | -2.62(-1.42%) |
Dec 12, 2022 | 176.44 | 184.63 | 176.25 | 184.40 | 1,087,185 | +8.81(+5.02%) |
Dec 09, 2022 | 175.07 | 177.28 | 174.52 | 175.59 | 637,300 | +0.07(+0.04%) |
Dec 08, 2022 | 174.04 | 176.84 | 173.17 | 175.52 | 469,590 | +1.59(+0.91%) |
Dec 07, 2022 | 175.24 | 176.00 | 173.53 | 173.93 | 459,113 | -1.37(-0.78%) |
Dec 06, 2022 | 174.46 | 176.12 | 173.22 | 175.30 | 652,375 | +0.05(+0.03%) |
Dec 05, 2022 | 178.70 | 178.99 | 174.90 | 175.25 | 604,347 | -5.17(-2.87%) |
Dec 02, 2022 | 177.91 | 181.26 | 176.49 | 180.42 | 405,876 | +0.07(+0.04%) |
Dec 01, 2022 | 181.31 | 182.03 | 178.10 | 180.35 | 500,229 | -1.06(-0.59%) |
Nov 30, 2022 | 176.96 | 182.49 | 174.20 | 181.42 | 1,062,957 | +4.00(+2.26%) |
Nov 29, 2022 | 174.32 | 177.79 | 173.63 | 177.41 | 589,172 | +3.58(+2.06%) |
Nov 28, 2022 | 179.33 | 181.50 | 173.16 | 173.83 | 656,341 | -6.31(-3.50%) |
Nov 25, 2022 | 178.96 | 180.25 | 176.51 | 180.15 | 258,248 | +2.21(+1.24%) |
Nov 23, 2022 | 174.50 | 179.01 | 174.50 | 177.94 | 537,986 | +3.43(+1.97%) |
Nov 22, 2022 | 180.25 | 180.43 | 173.99 | 174.50 | 1,400,015 | -4.78(-2.66%) |
Nov 21, 2022 | 178.07 | 179.54 | 175.82 | 179.28 | 653,288 | +1.45(+0.82%) |
Nov 18, 2022 | 179.09 | 179.29 | 173.61 | 177.83 | 624,272 | +0.97(+0.55%) |
Nov 17, 2022 | 175.41 | 177.06 | 169.89 | 176.86 | 711,246 | -1.12(-0.63%) |
Nov 16, 2022 | 185.24 | 185.24 | 176.53 | 177.98 | 1,236,586 | -8.64(-4.63%) |
Nov 15, 2022 | 187.44 | 188.16 | 183.52 | 186.63 | 639,794 | +2.86(+1.56%) |
Nov 14, 2022 | 183.62 | 186.66 | 182.77 | 183.76 | 803,123 | +0.86(+0.47%) |
Nov 11, 2022 | 182.51 | 186.67 | 181.13 | 182.91 | 1,007,798 | +2.89(+1.61%) |
Nov 10, 2022 | 173.39 | 180.55 | 173.34 | 180.02 | 756,623 | +11.66(+6.93%) |
Nov 09, 2022 | 173.16 | 176.78 | 168.13 | 168.35 | 692,043 | -7.10(-4.05%) |
Nov 08, 2022 | 176.13 | 178.69 | 173.62 | 175.46 | 760,494 | +0.62(+0.36%) |
Nov 07, 2022 | 171.69 | 176.00 | 170.90 | 174.84 | 710,872 | +3.92(+2.29%) |
Nov 04, 2022 | 168.51 | 170.99 | 165.95 | 170.92 | 571,826 | +4.45(+2.67%) |
Nov 03, 2022 | 163.10 | 168.74 | 161.79 | 166.47 | 547,032 | +1.50(+0.91%) |
Nov 02, 2022 | 168.38 | 164.85 | 164.97 | 887,524 | -4.92(-2.90%) |