Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 175.09 | 176.62 | 174.53 | 175.97 | 372,264 | +0.99(+0.56%) |
Jan 30, 2023 | 175.89 | 176.59 | 174.65 | 174.98 | 318,529 | -1.40(-0.79%) |
Jan 27, 2023 | 176.70 | 177.41 | 175.81 | 176.38 | 329,920 | -0.78(-0.44%) |
Jan 26, 2023 | 175.35 | 177.75 | 173.62 | 177.16 | 387,382 | +2.34(+1.34%) |
Jan 25, 2023 | 173.47 | 175.32 | 170.27 | 174.82 | 342,955 | +0.48(+0.27%) |
Jan 24, 2023 | 176.64 | 178.66 | 174.17 | 174.35 | 350,771 | -1.98(-1.13%) |
Jan 23, 2023 | 174.77 | 178.06 | 174.56 | 176.33 | 305,773 | +1.56(+0.89%) |
Jan 20, 2023 | 173.63 | 174.99 | 172.14 | 174.77 | 468,230 | +1.97(+1.14%) |
Jan 19, 2023 | 175.21 | 175.60 | 172.62 | 172.79 | 451,154 | -3.14(-1.78%) |
Jan 18, 2023 | 177.90 | 178.46 | 175.59 | 175.93 | 346,636 | -1.70(-0.96%) |
Jan 17, 2023 | 178.07 | 179.43 | 177.27 | 177.63 | 551,270 | -0.03(-0.02%) |
Jan 13, 2023 | 177.17 | 178.15 | 175.08 | 177.66 | 337,315 | +0.22(+0.13%) |
Jan 12, 2023 | 176.57 | 178.13 | 175.34 | 177.43 | 298,424 | +0.48(+0.27%) |
Jan 11, 2023 | 176.19 | 177.40 | 175.60 | 176.96 | 372,923 | +2.67(+1.53%) |
Jan 10, 2023 | 173.40 | 174.29 | 172.28 | 174.29 | 260,343 | +0.17(+0.10%) |
Jan 09, 2023 | 173.68 | 175.85 | 173.30 | 174.12 | 561,348 | -0.10(-0.06%) |
Jan 06, 2023 | 171.40 | 175.09 | 170.30 | 174.22 | 254,728 | +4.42(+2.60%) |
Jan 05, 2023 | 172.64 | 172.89 | 169.47 | 169.80 | 357,909 | -3.33(-1.92%) |
Jan 04, 2023 | 173.43 | 174.84 | 171.87 | 173.13 | 403,464 | +1.07(+0.62%) |
Jan 03, 2023 | 172.78 | 173.71 | 170.72 | 172.07 | 330,916 | +0.53(+0.31%) |
Dec 30, 2022 | 172.48 | 172.71 | 169.84 | 171.54 | 366,478 | -1.89(-1.09%) |
Dec 29, 2022 | 173.36 | 174.96 | 172.97 | 173.43 | 331,917 | +0.83(+0.48%) |
Dec 28, 2022 | 174.98 | 176.25 | 172.53 | 172.60 | 259,197 | -2.21(-1.26%) |
Dec 27, 2022 | 173.60 | 175.35 | 172.44 | 174.81 | 301,392 | +1.52(+0.88%) |
Dec 23, 2022 | 172.60 | 173.50 | 171.95 | 173.28 | 237,925 | +0.66(+0.38%) |
Dec 22, 2022 | 173.05 | 173.33 | 170.13 | 172.63 | 286,472 | -1.58(-0.91%) |
Dec 21, 2022 | 172.69 | 174.80 | 172.03 | 174.21 | 385,849 | +1.78(+1.03%) |
Dec 20, 2022 | 170.68 | 172.75 | 169.84 | 172.43 | 414,635 | +1.08(+0.63%) |
Dec 19, 2022 | 170.70 | 174.66 | 170.70 | 171.36 | 565,142 | -2.13(-1.23%) |
Dec 16, 2022 | 172.43 | 175.04 | 171.68 | 173.49 | 1,476,700 | -0.37(-0.21%) |
Dec 15, 2022 | 175.25 | 176.84 | 172.69 | 173.86 | 554,714 | -2.60(-1.47%) |
Dec 14, 2022 | 179.22 | 180.99 | 175.15 | 176.46 | 532,194 | -2.43(-1.36%) |
Dec 13, 2022 | 182.78 | 182.94 | 176.60 | 178.89 | 491,417 | +0.19(+0.10%) |
Dec 12, 2022 | 177.86 | 179.07 | 177.07 | 178.70 | 380,412 | +1.32(+0.74%) |
Dec 09, 2022 | 180.19 | 180.71 | 177.10 | 177.38 | 593,904 | -3.30(-1.83%) |
Dec 08, 2022 | 180.46 | 181.33 | 178.91 | 180.69 | 371,519 | +0.14(+0.08%) |
Dec 07, 2022 | 179.75 | 181.80 | 178.81 | 180.55 | 386,421 | +1.26(+0.70%) |
Dec 06, 2022 | 184.19 | 184.29 | 178.51 | 179.29 | 456,351 | -5.32(-2.88%) |
Dec 05, 2022 | 186.37 | 186.49 | 184.18 | 184.61 | 397,046 | -2.61(-1.39%) |
Dec 02, 2022 | 184.19 | 187.93 | 183.98 | 187.22 | 501,458 | +0.85(+0.46%) |
Dec 01, 2022 | 185.41 | 187.22 | 183.96 | 186.37 | 544,213 | +1.35(+0.73%) |
Nov 30, 2022 | 181.09 | 186.00 | 180.92 | 185.02 | 857,248 | +3.85(+2.13%) |
Nov 29, 2022 | 183.91 | 184.81 | 179.19 | 181.17 | 494,150 | -2.83(-1.54%) |
Nov 28, 2022 | 185.23 | 187.45 | 183.51 | 183.99 | 412,971 | -2.55(-1.37%) |
Nov 25, 2022 | 185.46 | 186.88 | 185.44 | 186.55 | 201,770 | +1.33(+0.72%) |
Nov 23, 2022 | 184.52 | 185.67 | 183.07 | 185.22 | 325,800 | +1.09(+0.59%) |
Nov 22, 2022 | 184.21 | 185.80 | 181.79 | 184.13 | 521,931 | +0.13(+0.07%) |
Nov 21, 2022 | 182.87 | 185.72 | 182.54 | 184.00 | 813,620 | +1.80(+0.99%) |
Nov 18, 2022 | 180.35 | 182.97 | 180.01 | 182.20 | 749,304 | +3.76(+2.11%) |
Nov 17, 2022 | 174.48 | 178.75 | 174.48 | 178.44 | 658,248 | +2.40(+1.36%) |
Nov 16, 2022 | 177.44 | 179.34 | 175.91 | 176.04 | 513,984 | -0.55(-0.31%) |
Nov 15, 2022 | 174.24 | 176.68 | 172.09 | 176.59 | 590,909 | +3.67(+2.12%) |
Nov 14, 2022 | 170.80 | 175.78 | 169.17 | 172.91 | 588,863 | +2.87(+1.68%) |
Nov 11, 2022 | 170.82 | 173.33 | 168.25 | 170.05 | 731,823 | -1.23(-0.72%) |
Nov 10, 2022 | 173.13 | 176.63 | 169.53 | 171.28 | 1,036,215 | +3.15(+1.87%) |
Nov 09, 2022 | 164.99 | 173.21 | 163.25 | 168.13 | 1,162,223 | -8.21(-4.65%) |
Nov 08, 2022 | 177.75 | 179.46 | 174.60 | 176.33 | 740,607 | -0.89(-0.50%) |
Nov 07, 2022 | 176.62 | 177.97 | 175.60 | 177.22 | 662,329 | +1.41(+0.80%) |
Nov 04, 2022 | 176.38 | 177.38 | 172.76 | 175.81 | 642,861 | +0.76(+0.43%) |
Nov 03, 2022 | 184.17 | 184.72 | 174.71 | 175.05 | 783,522 | -10.74(-5.78%) |
Nov 02, 2022 | 194.67 | 185.40 | 185.79 | 913,338 | -10.33(-5.27%) |