Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 157.22 | 162.21 | 157.22 | 161.99 | 129,522 | +5.53(+3.53%) |
Jan 30, 2023 | 157.20 | 158.69 | 155.70 | 156.46 | 72,848 | -1.33(-0.84%) |
Jan 27, 2023 | 155.40 | 158.65 | 154.66 | 157.79 | 88,434 | +2.26(+1.45%) |
Jan 26, 2023 | 153.84 | 155.83 | 151.04 | 155.53 | 90,882 | +2.70(+1.77%) |
Jan 25, 2023 | 152.44 | 153.35 | 151.32 | 152.82 | 71,295 | -0.58(-0.38%) |
Jan 24, 2023 | 150.30 | 154.69 | 149.51 | 153.41 | 58,071 | +0.98(+0.64%) |
Jan 23, 2023 | 152.12 | 153.06 | 151.27 | 152.43 | 122,718 | +0.01(+0.01%) |
Jan 20, 2023 | 151.60 | 153.96 | 150.51 | 152.42 | 164,781 | +2.24(+1.49%) |
Jan 19, 2023 | 152.97 | 152.97 | 149.51 | 150.18 | 72,649 | -2.92(-1.91%) |
Jan 18, 2023 | 155.12 | 157.49 | 152.79 | 153.10 | 90,200 | -2.08(-1.34%) |
Jan 17, 2023 | 157.34 | 158.97 | 155.15 | 155.18 | 91,157 | -1.59(-1.02%) |
Jan 13, 2023 | 153.93 | 157.34 | 152.82 | 156.78 | 72,307 | +2.59(+1.68%) |
Jan 12, 2023 | 155.00 | 155.32 | 152.30 | 154.19 | 133,511 | -0.08(-0.05%) |
Jan 11, 2023 | 150.69 | 154.55 | 150.69 | 154.27 | 187,513 | +2.75(+1.82%) |
Jan 10, 2023 | 148.38 | 151.66 | 147.70 | 151.52 | 81,432 | +3.14(+2.12%) |
Jan 09, 2023 | 147.66 | 150.44 | 147.66 | 148.38 | 86,560 | +1.16(+0.79%) |
Jan 06, 2023 | 143.46 | 147.85 | 143.46 | 147.22 | 88,311 | +5.42(+3.82%) |
Jan 05, 2023 | 142.59 | 144.21 | 140.77 | 141.80 | 122,177 | -1.75(-1.22%) |
Jan 04, 2023 | 145.19 | 146.32 | 143.14 | 143.55 | 93,822 | -0.70(-0.49%) |
Jan 03, 2023 | 146.24 | 146.50 | 142.26 | 144.25 | 228,984 | -0.61(-0.42%) |
Dec 30, 2022 | 146.50 | 147.21 | 143.80 | 144.86 | 71,929 | -2.82(-1.91%) |
Dec 29, 2022 | 144.54 | 148.77 | 144.41 | 147.68 | 106,659 | +4.32(+3.01%) |
Dec 28, 2022 | 146.17 | 146.77 | 143.06 | 143.36 | 48,671 | -2.59(-1.78%) |
Dec 27, 2022 | 144.88 | 147.16 | 143.82 | 145.96 | 44,674 | +0.47(+0.33%) |
Dec 23, 2022 | 144.39 | 146.13 | 143.96 | 145.48 | 55,565 | +1.28(+0.89%) |
Dec 22, 2022 | 144.43 | 144.83 | 141.90 | 144.21 | 80,501 | -1.76(-1.21%) |
Dec 21, 2022 | 143.88 | 146.71 | 143.88 | 145.97 | 107,665 | +2.47(+1.72%) |
Dec 20, 2022 | 141.64 | 145.02 | 141.10 | 143.50 | 162,057 | +1.83(+1.29%) |
Dec 19, 2022 | 142.70 | 144.34 | 141.20 | 141.67 | 125,326 | -1.07(-0.75%) |
Dec 16, 2022 | 141.18 | 142.88 | 140.37 | 142.74 | 488,436 | -0.54(-0.38%) |
Dec 15, 2022 | 148.16 | 148.16 | 143.11 | 143.28 | 143,827 | -7.06(-4.70%) |
Dec 14, 2022 | 153.50 | 154.92 | 148.46 | 150.35 | 148,625 | -2.86(-1.87%) |
Dec 13, 2022 | 157.17 | 157.72 | 152.18 | 153.21 | 153,784 | +0.67(+0.44%) |
Dec 12, 2022 | 150.22 | 152.56 | 149.36 | 152.54 | 90,082 | +2.40(+1.60%) |
Dec 09, 2022 | 150.58 | 152.61 | 149.91 | 150.14 | 79,306 | -1.00(-0.66%) |
Dec 08, 2022 | 149.36 | 152.19 | 149.36 | 151.14 | 69,834 | +1.78(+1.19%) |
Dec 07, 2022 | 148.49 | 152.15 | 148.41 | 149.36 | 88,451 | +0.24(+0.16%) |
Dec 06, 2022 | 151.78 | 152.56 | 147.74 | 149.12 | 101,838 | -2.87(-1.89%) |
Dec 05, 2022 | 156.83 | 156.83 | 150.63 | 151.99 | 109,132 | -6.43(-4.06%) |
Dec 02, 2022 | 155.97 | 159.28 | 155.17 | 158.42 | 84,503 | +0.99(+0.63%) |
Dec 01, 2022 | 157.56 | 159.09 | 155.68 | 157.43 | 190,599 | +0.47(+0.30%) |
Nov 30, 2022 | 152.87 | 157.09 | 150.36 | 156.97 | 186,940 | +5.00(+3.29%) |
Nov 29, 2022 | 149.64 | 152.06 | 149.64 | 151.96 | 122,709 | +1.60(+1.06%) |
Nov 28, 2022 | 153.25 | 156.20 | 149.69 | 150.36 | 79,690 | -3.94(-2.55%) |
Nov 25, 2022 | 154.89 | 156.42 | 154.26 | 154.30 | 48,948 | +0.00(+0.00%) |
Nov 23, 2022 | 156.37 | 157.38 | 154.17 | 154.30 | 96,079 | -2.74(-1.74%) |
Nov 22, 2022 | 156.18 | 157.22 | 154.62 | 157.03 | 92,856 | +2.23(+1.44%) |
Nov 21, 2022 | 154.59 | 156.26 | 153.40 | 154.80 | 117,045 | -0.14(-0.09%) |
Nov 18, 2022 | 155.31 | 155.71 | 152.56 | 154.94 | 118,135 | +2.03(+1.32%) |
Nov 17, 2022 | 152.82 | 153.00 | 149.59 | 152.91 | 112,114 | -1.25(-0.81%) |
Nov 16, 2022 | 154.24 | 155.03 | 152.13 | 154.16 | 124,598 | -0.76(-0.49%) |
Nov 15, 2022 | 153.46 | 156.65 | 152.24 | 154.92 | 127,672 | +4.27(+2.84%) |
Nov 14, 2022 | 149.44 | 152.26 | 148.15 | 150.65 | 110,254 | +0.16(+0.10%) |
Nov 11, 2022 | 151.14 | 153.93 | 150.10 | 150.49 | 81,709 | +0.16(+0.11%) |
Nov 10, 2022 | 147.34 | 150.77 | 146.69 | 150.33 | 112,496 | +9.01(+6.37%) |
Nov 09, 2022 | 142.03 | 143.88 | 140.21 | 141.32 | 81,135 | -2.40(-1.67%) |
Nov 08, 2022 | 144.52 | 145.74 | 141.89 | 143.73 | 72,569 | +0.30(+0.21%) |
Nov 07, 2022 | 140.73 | 144.07 | 140.73 | 143.43 | 103,959 | +3.05(+2.17%) |
Nov 04, 2022 | 141.99 | 142.73 | 137.05 | 140.38 | 113,967 | +1.11(+0.80%) |
Nov 03, 2022 | 140.85 | 143.04 | 136.99 | 139.28 | 171,475 | +0.05(+0.04%) |
Nov 02, 2022 | 144.01 | 138.95 | 139.23 | 190,676 | -5.60(-3.86%) |