Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 67.64 | 68.26 | 67.50 | 68.22 | 24,691,458 | +0.39(+0.58%) |
Jan 30, 2023 | 68.02 | 68.33 | 67.82 | 67.83 | 14,800,422 | -0.44(-0.64%) |
Jan 27, 2023 | 67.98 | 68.41 | 67.90 | 68.27 | 14,669,653 | -0.13(-0.20%) |
Jan 26, 2023 | 68.40 | 68.48 | 67.85 | 68.40 | 13,920,259 | +0.06(+0.08%) |
Jan 25, 2023 | 67.68 | 68.40 | 67.63 | 68.34 | 14,947,907 | +0.45(+0.66%) |
Jan 24, 2023 | 67.61 | 68.04 | 67.38 | 67.90 | 13,628,841 | -0.09(-0.13%) |
Jan 23, 2023 | 67.41 | 67.99 | 67.38 | 67.98 | 25,437,576 | +0.28(+0.41%) |
Jan 20, 2023 | 67.08 | 67.72 | 66.91 | 67.70 | 29,670,650 | +0.59(+0.88%) |
Jan 19, 2023 | 67.01 | 67.26 | 66.76 | 67.11 | 24,669,580 | -0.10(-0.16%) |
Jan 18, 2023 | 68.22 | 68.34 | 67.22 | 67.22 | 37,682,140 | -0.24(-0.35%) |
Jan 17, 2023 | 67.49 | 67.75 | 67.27 | 67.46 | 26,627,738 | +0.21(+0.31%) |
Jan 13, 2023 | 66.56 | 67.27 | 66.56 | 67.25 | 18,975,402 | +0.35(+0.53%) |
Jan 12, 2023 | 66.47 | 67.01 | 65.79 | 66.89 | 20,728,062 | +0.97(+1.48%) |
Jan 11, 2023 | 65.74 | 65.93 | 65.54 | 65.92 | 18,487,624 | +0.50(+0.76%) |
Jan 10, 2023 | 65.15 | 65.44 | 65.00 | 65.43 | 19,729,198 | +0.19(+0.29%) |
Jan 09, 2023 | 65.45 | 65.85 | 65.20 | 65.24 | 24,534,302 | +0.28(+0.43%) |
Jan 06, 2023 | 63.72 | 65.00 | 63.35 | 64.96 | 18,827,824 | +1.62(+2.56%) |
Jan 05, 2023 | 63.38 | 63.59 | 63.21 | 63.34 | 18,222,394 | -0.64(-1.00%) |
Jan 04, 2023 | 64.05 | 64.19 | 63.60 | 63.98 | 28,057,508 | +0.84(+1.33%) |
Jan 03, 2023 | 63.37 | 63.72 | 62.83 | 63.14 | 26,408,762 | +0.55(+0.88%) |
Dec 30, 2022 | 62.88 | 63.10 | 62.52 | 62.58 | 26,880,284 | -0.65(-1.03%) |
Dec 29, 2022 | 62.97 | 63.40 | 62.93 | 63.23 | 18,307,062 | +0.98(+1.58%) |
Dec 28, 2022 | 63.05 | 63.24 | 62.25 | 62.25 | 15,236,159 | -0.67(-1.06%) |
Dec 27, 2022 | 62.87 | 63.15 | 62.76 | 62.92 | 17,040,604 | +0.10(+0.15%) |
Dec 23, 2022 | 62.50 | 62.92 | 62.37 | 62.82 | 13,148,641 | +0.22(+0.35%) |
Dec 22, 2022 | 62.88 | 62.89 | 62.08 | 62.60 | 22,288,910 | -0.51(-0.82%) |
Dec 21, 2022 | 62.85 | 63.30 | 62.78 | 63.12 | 17,937,172 | +0.65(+1.04%) |
Dec 20, 2022 | 62.36 | 62.78 | 62.27 | 62.47 | 22,487,356 | +0.25(+0.40%) |
Dec 19, 2022 | 62.58 | 62.66 | 62.06 | 62.22 | 22,214,732 | -0.15(-0.24%) |
Dec 16, 2022 | 62.41 | 62.70 | 62.10 | 62.37 | 25,170,360 | -0.55(-0.88%) |
Dec 15, 2022 | 63.78 | 63.88 | 62.71 | 62.93 | 26,868,162 | -1.65(-2.55%) |
Dec 14, 2022 | 64.73 | 65.15 | 64.15 | 64.58 | 24,864,882 | -0.06(-0.09%) |
Dec 13, 2022 | 65.45 | 65.57 | 64.39 | 64.63 | 30,811,198 | +0.90(+1.42%) |
Dec 12, 2022 | 63.53 | 63.73 | 63.32 | 63.73 | 20,911,614 | +0.19(+0.30%) |
Dec 09, 2022 | 63.65 | 64.02 | 63.50 | 63.54 | 27,139,782 | +0.04(+0.06%) |
Dec 08, 2022 | 63.17 | 63.56 | 62.98 | 63.50 | 21,145,192 | +0.32(+0.51%) |
Dec 07, 2022 | 63.21 | 63.44 | 62.94 | 63.18 | 24,508,434 | +0.00(+0.00%) |
Dec 06, 2022 | 63.60 | 63.73 | 62.91 | 63.18 | 27,039,336 | -0.28(-0.45%) |
Dec 05, 2022 | 64.09 | 64.27 | 63.28 | 63.46 | 27,699,786 | -0.85(-1.31%) |
Dec 02, 2022 | 63.76 | 64.51 | 63.76 | 64.31 | 38,151,900 | -0.05(-0.07%) |
Dec 01, 2022 | 64.45 | 64.63 | 64.03 | 64.36 | 25,493,012 | +0.62(+0.97%) |
Nov 30, 2022 | 63.12 | 63.96 | 62.52 | 63.74 | 44,191,980 | +1.11(+1.77%) |
Nov 29, 2022 | 62.60 | 62.98 | 62.47 | 62.63 | 18,603,708 | +0.18(+0.29%) |
Nov 28, 2022 | 62.95 | 63.21 | 62.41 | 62.45 | 19,605,778 | -0.82(-1.29%) |
Nov 25, 2022 | 63.02 | 63.40 | 63.02 | 63.27 | 11,514,214 | +0.32(+0.51%) |
Nov 23, 2022 | 62.37 | 63.04 | 62.37 | 62.94 | 14,117,740 | +0.68(+1.10%) |
Nov 22, 2022 | 61.79 | 62.28 | 61.69 | 62.26 | 15,478,129 | +0.85(+1.39%) |
Nov 21, 2022 | 61.35 | 61.52 | 61.13 | 61.40 | 23,037,502 | -0.47(-0.75%) |
Nov 18, 2022 | 62.03 | 62.04 | 61.66 | 61.87 | 19,408,430 | +0.12(+0.20%) |
Nov 17, 2022 | 60.99 | 61.78 | 60.97 | 61.75 | 22,399,034 | -0.03(-0.05%) |
Nov 16, 2022 | 62.01 | 62.11 | 61.59 | 61.77 | 23,935,710 | -0.14(-0.23%) |
Nov 15, 2022 | 62.51 | 62.61 | 61.35 | 61.92 | 36,810,208 | +0.41(+0.66%) |
Nov 14, 2022 | 61.66 | 62.05 | 61.51 | 61.51 | 22,745,396 | -0.66(-1.05%) |
Nov 11, 2022 | 61.50 | 62.25 | 61.26 | 62.16 | 25,347,720 | +1.22(+1.99%) |
Nov 10, 2022 | 60.07 | 60.95 | 59.75 | 60.95 | 31,212,674 | +3.24(+5.61%) |
Nov 09, 2022 | 58.12 | 58.53 | 57.70 | 57.71 | 23,607,344 | -0.82(-1.40%) |
Nov 08, 2022 | 58.27 | 58.88 | 58.13 | 58.53 | 20,937,216 | +0.66(+1.13%) |
Nov 07, 2022 | 57.90 | 58.13 | 57.65 | 57.87 | 20,959,562 | +0.18(+0.31%) |
Nov 04, 2022 | 57.14 | 57.76 | 56.78 | 57.69 | 35,546,404 | +2.22(+4.01%) |
Nov 03, 2022 | 55.18 | 55.73 | 55.14 | 55.47 | 24,855,910 | -0.47(-0.85%) |
Nov 02, 2022 | 56.86 | 55.94 | 55.94 | 32,316,870 | -0.83(-1.46%) |