Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 141.53 | 143.16 | 141.12 | 143.11 | 66,344,704 | +1.28(+0.90%) |
Jan 30, 2023 | 143.78 | 144.36 | 141.68 | 141.83 | 64,475,092 | -2.91(-2.01%) |
Jan 27, 2023 | 141.98 | 146.03 | 141.91 | 144.74 | 71,138,328 | +1.95(+1.37%) |
Jan 26, 2023 | 142.00 | 143.07 | 140.74 | 142.78 | 54,449,600 | +2.08(+1.48%) |
Jan 25, 2023 | 139.74 | 141.27 | 137.68 | 140.70 | 66,195,256 | -0.66(-0.47%) |
Jan 24, 2023 | 139.15 | 141.99 | 139.15 | 141.37 | 66,631,236 | +1.41(+1.01%) |
Jan 23, 2023 | 136.99 | 142.14 | 136.77 | 139.96 | 82,599,528 | +3.21(+2.35%) |
Jan 20, 2023 | 134.18 | 136.89 | 133.12 | 136.74 | 80,884,920 | +2.58(+1.92%) |
Jan 19, 2023 | 132.98 | 135.14 | 132.68 | 134.16 | 58,696,876 | +0.06(+0.04%) |
Jan 18, 2023 | 135.70 | 137.48 | 133.93 | 134.10 | 70,160,608 | -0.72(-0.54%) |
Jan 17, 2023 | 133.73 | 136.17 | 133.03 | 134.83 | 64,057,088 | +1.17(+0.88%) |
Jan 13, 2023 | 130.95 | 133.82 | 130.58 | 133.66 | 58,286,572 | +1.34(+1.01%) |
Jan 12, 2023 | 132.79 | 133.16 | 130.37 | 132.32 | 71,914,200 | -0.08(-0.06%) |
Jan 11, 2023 | 130.18 | 132.42 | 129.39 | 132.40 | 69,969,056 | +2.74(+2.11%) |
Jan 10, 2023 | 129.20 | 130.19 | 127.07 | 129.66 | 64,330,592 | +0.58(+0.45%) |
Jan 09, 2023 | 129.39 | 132.32 | 128.83 | 129.09 | 71,314,808 | +0.53(+0.41%) |
Jan 06, 2023 | 124.98 | 129.22 | 123.87 | 128.56 | 88,479,720 | +4.56(+3.68%) |
Jan 05, 2023 | 126.09 | 126.73 | 123.74 | 124.00 | 81,737,880 | -1.33(-1.06%) |
Jan 04, 2023 | 125.85 | 127.60 | 124.06 | 125.33 | 89,646,280 | +1.28(+1.03%) |
Jan 03, 2023 | 129.22 | 129.83 | 123.16 | 124.05 | 112,922,568 | -4.80(-3.73%) |
Dec 30, 2022 | 127.36 | 128.89 | 126.39 | 128.85 | 77,670,376 | +0.30(+0.23%) |
Dec 29, 2022 | 126.94 | 129.41 | 126.69 | 128.55 | 76,250,288 | +3.54(+2.83%) |
Dec 28, 2022 | 128.61 | 129.96 | 124.84 | 125.01 | 86,071,984 | -3.96(-3.07%) |
Dec 27, 2022 | 130.31 | 130.34 | 127.67 | 128.97 | 69,941,520 | -1.65(-1.26%) |
Dec 23, 2022 | 129.69 | 131.17 | 128.42 | 130.62 | 64,423,104 | -0.20(-0.15%) |
Dec 22, 2022 | 132.92 | 133.12 | 128.91 | 130.82 | 78,673,944 | -3.19(-2.38%) |
Dec 21, 2022 | 131.56 | 135.35 | 131.33 | 134.00 | 86,940,104 | +3.12(+2.38%) |
Dec 20, 2022 | 129.99 | 131.83 | 128.50 | 130.89 | 78,369,144 | -0.07(-0.05%) |
Dec 19, 2022 | 133.67 | 133.76 | 129.92 | 130.96 | 80,344,568 | -2.12(-1.59%) |
Dec 16, 2022 | 135.22 | 136.18 | 132.30 | 133.07 | 161,893,104 | -1.97(-1.46%) |
Dec 15, 2022 | 139.60 | 140.29 | 134.57 | 135.04 | 100,168,368 | -6.64(-4.69%) |
Dec 14, 2022 | 143.80 | 145.09 | 139.65 | 141.68 | 83,118,648 | -2.24(-1.55%) |
Dec 13, 2022 | 147.90 | 148.37 | 142.70 | 143.92 | 94,962,016 | +0.97(+0.68%) |
Dec 12, 2022 | 141.18 | 142.96 | 139.55 | 142.95 | 71,178,152 | +2.31(+1.64%) |
Dec 09, 2022 | 140.82 | 144.02 | 139.40 | 140.64 | 76,920,792 | -0.48(-0.34%) |
Dec 08, 2022 | 140.84 | 141.98 | 139.59 | 141.13 | 62,744,668 | +1.69(+1.21%) |
Dec 07, 2022 | 140.67 | 141.84 | 138.51 | 139.44 | 70,430,408 | -1.95(-1.38%) |
Dec 06, 2022 | 145.50 | 145.73 | 140.41 | 141.38 | 65,372,000 | -3.68(-2.54%) |
Dec 05, 2022 | 146.19 | 149.31 | 144.21 | 145.06 | 69,504,144 | -1.17(-0.80%) |
Dec 02, 2022 | 144.40 | 146.42 | 144.09 | 146.23 | 66,313,680 | -0.50(-0.34%) |
Dec 01, 2022 | 146.63 | 147.54 | 145.04 | 146.73 | 71,956,400 | +0.28(+0.19%) |
Nov 30, 2022 | 139.89 | 147.13 | 139.05 | 146.45 | 112,804,152 | +6.79(+4.86%) |
Nov 29, 2022 | 142.75 | 143.26 | 138.86 | 139.66 | 84,576,168 | -3.02(-2.12%) |
Nov 28, 2022 | 143.59 | 145.07 | 141.85 | 142.68 | 70,027,744 | -3.85(-2.63%) |
Nov 25, 2022 | 146.72 | 147.29 | 145.55 | 146.53 | 35,591,124 | -2.93(-1.96%) |
Nov 23, 2022 | 147.85 | 150.21 | 147.75 | 149.46 | 58,930,960 | +0.88(+0.59%) |
Nov 22, 2022 | 146.55 | 148.81 | 145.36 | 148.58 | 52,278,460 | +2.15(+1.47%) |
Nov 21, 2022 | 148.56 | 148.76 | 146.14 | 146.43 | 59,280,192 | -3.25(-2.17%) |
Nov 18, 2022 | 150.67 | 151.07 | 148.37 | 149.68 | 75,637,880 | +0.56(+0.38%) |
Nov 17, 2022 | 144.87 | 149.86 | 144.59 | 149.11 | 81,182,704 | +1.91(+1.30%) |
Nov 16, 2022 | 147.54 | 148.27 | 145.72 | 147.20 | 64,864,860 | -1.24(-0.83%) |
Nov 15, 2022 | 150.59 | 151.95 | 146.98 | 148.44 | 90,767,384 | +1.74(+1.19%) |
Nov 14, 2022 | 147.38 | 148.68 | 145.86 | 146.70 | 74,101,360 | -1.41(-0.95%) |
Nov 11, 2022 | 144.26 | 148.41 | 142.83 | 148.10 | 94,993,608 | +2.80(+1.93%) |
Nov 10, 2022 | 139.73 | 145.30 | 138.01 | 145.30 | 119,980,936 | +11.87(+8.90%) |
Nov 09, 2022 | 137.02 | 137.07 | 133.16 | 133.43 | 75,598,768 | -4.58(-3.32%) |
Nov 08, 2022 | 138.91 | 139.92 | 136.02 | 138.01 | 91,347,584 | +0.57(+0.42%) |
Nov 07, 2022 | 135.65 | 137.66 | 134.22 | 137.44 | 84,138,104 | +0.53(+0.39%) |
Nov 04, 2022 | 140.57 | 141.15 | 132.95 | 136.90 | 142,335,136 | -0.27(-0.19%) |
Nov 03, 2022 | 140.31 | 141.04 | 137.04 | 137.17 | 99,082,040 | -6.07(-4.24%) |
Nov 02, 2022 | 147.12 | 143.22 | 143.24 | 94,702,136 | -5.55(-3.73%) |