Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 154.24 | 159.37 | 153.58 | 159.06 | 957,589 | +4.74(+3.07%) |
Jan 30, 2023 | 155.91 | 157.20 | 154.24 | 154.31 | 631,081 | -3.05(-1.94%) |
Jan 27, 2023 | 155.05 | 158.26 | 154.74 | 157.37 | 447,375 | +2.29(+1.48%) |
Jan 26, 2023 | 155.87 | 156.99 | 154.71 | 155.08 | 599,982 | +0.08(+0.05%) |
Jan 25, 2023 | 153.09 | 155.09 | 152.22 | 155.00 | 1,401,923 | +1.17(+0.76%) |
Jan 24, 2023 | 150.72 | 154.73 | 148.83 | 153.83 | 985,866 | +3.84(+2.56%) |
Jan 23, 2023 | 148.44 | 150.07 | 147.10 | 149.99 | 895,850 | +1.68(+1.13%) |
Jan 20, 2023 | 148.06 | 148.60 | 145.64 | 148.31 | 1,207,159 | +0.19(+0.13%) |
Jan 19, 2023 | 149.94 | 152.19 | 147.94 | 148.12 | 867,673 | -2.33(-1.55%) |
Jan 18, 2023 | 154.11 | 154.51 | 150.35 | 150.45 | 843,811 | -3.50(-2.27%) |
Jan 17, 2023 | 152.62 | 154.58 | 152.34 | 153.95 | 569,893 | +1.39(+0.91%) |
Jan 13, 2023 | 151.41 | 153.24 | 150.28 | 152.56 | 771,276 | -0.55(-0.36%) |
Jan 12, 2023 | 152.49 | 154.77 | 150.76 | 153.11 | 864,719 | +1.23(+0.81%) |
Jan 11, 2023 | 147.12 | 152.21 | 147.12 | 151.88 | 801,724 | +5.56(+3.80%) |
Jan 10, 2023 | 146.63 | 147.72 | 145.51 | 146.32 | 658,102 | -0.98(-0.67%) |
Jan 09, 2023 | 148.43 | 150.47 | 147.10 | 147.30 | 463,011 | -2.41(-1.61%) |
Jan 06, 2023 | 145.50 | 150.43 | 144.97 | 149.72 | 355,958 | +5.01(+3.46%) |
Jan 05, 2023 | 147.49 | 147.49 | 143.90 | 144.70 | 577,156 | -4.47(-3.00%) |
Jan 04, 2023 | 147.70 | 149.95 | 147.70 | 149.18 | 632,524 | +2.19(+1.49%) |
Jan 03, 2023 | 148.87 | 150.44 | 145.72 | 146.98 | 428,817 | -1.48(-1.00%) |
Dec 30, 2022 | 148.41 | 149.10 | 146.81 | 148.47 | 461,154 | -0.71(-0.48%) |
Dec 29, 2022 | 146.79 | 149.74 | 146.10 | 149.18 | 391,300 | +3.64(+2.50%) |
Dec 28, 2022 | 148.68 | 149.19 | 145.24 | 145.54 | 373,285 | -2.77(-1.87%) |
Dec 27, 2022 | 148.00 | 149.12 | 146.99 | 148.31 | 369,202 | +0.44(+0.30%) |
Dec 23, 2022 | 145.97 | 148.00 | 145.06 | 147.86 | 217,089 | +1.34(+0.92%) |
Dec 22, 2022 | 146.69 | 147.45 | 144.25 | 146.52 | 415,651 | -0.97(-0.66%) |
Dec 21, 2022 | 146.47 | 148.84 | 146.19 | 147.49 | 642,387 | +1.75(+1.20%) |
Dec 20, 2022 | 145.72 | 146.85 | 145.03 | 145.74 | 517,633 | -1.13(-0.77%) |
Dec 19, 2022 | 148.48 | 148.84 | 146.32 | 146.88 | 790,581 | -2.17(-1.45%) |
Dec 16, 2022 | 150.02 | 150.15 | 146.57 | 149.04 | 1,630,737 | -3.38(-2.21%) |
Dec 15, 2022 | 152.62 | 154.92 | 151.15 | 152.42 | 629,823 | -3.11(-2.00%) |
Dec 14, 2022 | 156.79 | 159.56 | 154.65 | 155.53 | 581,924 | -1.11(-0.71%) |
Dec 13, 2022 | 159.45 | 159.51 | 154.29 | 156.64 | 756,700 | +1.90(+1.23%) |
Dec 12, 2022 | 152.87 | 154.84 | 150.92 | 154.74 | 510,405 | +1.87(+1.22%) |
Dec 09, 2022 | 153.88 | 155.61 | 152.76 | 152.87 | 481,445 | -1.54(-1.00%) |
Dec 08, 2022 | 152.53 | 155.59 | 151.69 | 154.41 | 867,519 | +3.82(+2.54%) |
Dec 07, 2022 | 148.13 | 150.94 | 148.13 | 150.59 | 736,228 | +1.93(+1.30%) |
Dec 06, 2022 | 151.10 | 151.63 | 147.87 | 148.66 | 735,002 | -2.09(-1.39%) |
Dec 05, 2022 | 153.78 | 154.05 | 150.47 | 150.75 | 1,211,956 | -4.60(-2.96%) |
Dec 02, 2022 | 153.84 | 156.01 | 153.07 | 155.34 | 545,210 | +0.04(+0.02%) |
Dec 01, 2022 | 157.16 | 158.27 | 154.20 | 155.31 | 542,300 | -0.62(-0.40%) |
Nov 30, 2022 | 152.21 | 155.99 | 150.59 | 155.93 | 792,554 | +2.80(+1.83%) |
Nov 29, 2022 | 149.30 | 153.47 | 149.06 | 153.13 | 523,945 | +3.58(+2.40%) |
Nov 28, 2022 | 152.11 | 152.84 | 149.22 | 149.55 | 640,712 | -3.15(-2.06%) |
Nov 25, 2022 | 152.89 | 153.72 | 151.65 | 152.69 | 186,502 | +0.13(+0.09%) |
Nov 23, 2022 | 151.49 | 152.87 | 150.83 | 152.56 | 592,922 | +0.42(+0.27%) |
Nov 22, 2022 | 151.79 | 152.66 | 151.00 | 152.15 | 520,434 | +0.92(+0.61%) |
Nov 21, 2022 | 149.59 | 151.38 | 149.19 | 151.23 | 506,409 | +1.14(+0.76%) |
Nov 18, 2022 | 149.90 | 150.67 | 148.22 | 150.09 | 481,737 | +2.71(+1.84%) |
Nov 17, 2022 | 146.86 | 148.53 | 145.97 | 147.38 | 482,352 | -1.08(-0.73%) |
Nov 16, 2022 | 148.27 | 151.17 | 147.83 | 148.46 | 624,307 | +0.31(+0.21%) |
Nov 15, 2022 | 149.11 | 149.35 | 146.78 | 148.15 | 505,623 | +0.67(+0.46%) |
Nov 14, 2022 | 151.21 | 151.99 | 147.38 | 147.47 | 743,023 | -4.11(-2.71%) |
Nov 11, 2022 | 154.64 | 155.93 | 150.26 | 151.58 | 607,341 | -3.36(-2.17%) |
Nov 10, 2022 | 148.47 | 155.50 | 148.47 | 154.94 | 728,413 | +10.94(+7.60%) |
Nov 09, 2022 | 144.49 | 145.80 | 143.83 | 143.99 | 530,182 | -1.10(-0.76%) |
Nov 08, 2022 | 143.91 | 146.00 | 143.81 | 145.09 | 892,691 | +1.72(+1.20%) |
Nov 07, 2022 | 145.95 | 146.56 | 142.46 | 143.37 | 628,749 | -2.00(-1.38%) |
Nov 04, 2022 | 144.66 | 145.81 | 141.53 | 145.38 | 645,560 | +1.56(+1.09%) |
Nov 03, 2022 | 143.12 | 145.31 | 141.13 | 143.81 | 477,324 | -1.08(-0.74%) |
Nov 02, 2022 | 148.31 | 150.25 | 144.74 | 144.89 | 901,443 | -4.10(-2.75%) |