Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 163.97 | 166.64 | 163.93 | 166.64 | 36,495 | +4.47(+2.76%) |
Jan 30, 2023 | 161.52 | 163.74 | 161.14 | 162.17 | 34,525 | -0.36(-0.22%) |
Jan 27, 2023 | 162.32 | 164.29 | 161.69 | 162.53 | 40,249 | +0.20(+0.12%) |
Jan 26, 2023 | 163.92 | 163.92 | 162.03 | 162.34 | 50,516 | -5.29(-3.16%) |
Jan 25, 2023 | 167.35 | 167.81 | 166.23 | 167.62 | 39,032 | -1.62(-0.95%) |
Jan 24, 2023 | 171.31 | 171.31 | 168.20 | 169.24 | 31,147 | -2.00(-1.17%) |
Jan 23, 2023 | 169.02 | 172.22 | 168.97 | 171.24 | 29,909 | +3.38(+2.01%) |
Jan 20, 2023 | 166.46 | 169.26 | 166.44 | 167.86 | 28,509 | +0.88(+0.53%) |
Jan 19, 2023 | 167.42 | 168.60 | 166.52 | 166.98 | 25,928 | -2.06(-1.22%) |
Jan 18, 2023 | 172.71 | 172.71 | 169.04 | 169.04 | 39,700 | -2.74(-1.59%) |
Jan 17, 2023 | 170.82 | 172.82 | 169.72 | 171.78 | 51,467 | +2.35(+1.39%) |
Jan 13, 2023 | 171.05 | 171.38 | 169.01 | 169.43 | 34,205 | -0.99(-0.58%) |
Jan 12, 2023 | 168.09 | 170.56 | 166.55 | 170.41 | 40,944 | +0.84(+0.49%) |
Jan 11, 2023 | 169.35 | 171.04 | 167.75 | 169.57 | 30,849 | +1.78(+1.06%) |
Jan 10, 2023 | 168.35 | 169.94 | 166.41 | 167.79 | 38,377 | -1.43(-0.84%) |
Jan 09, 2023 | 169.52 | 170.75 | 167.88 | 169.22 | 31,594 | +0.74(+0.44%) |
Jan 06, 2023 | 166.99 | 169.72 | 165.41 | 168.48 | 38,633 | +2.19(+1.32%) |
Jan 05, 2023 | 166.78 | 166.78 | 164.27 | 166.29 | 27,176 | -1.46(-0.87%) |
Jan 04, 2023 | 167.45 | 167.75 | 165.48 | 167.75 | 37,067 | +2.29(+1.39%) |
Jan 03, 2023 | 164.28 | 165.72 | 163.68 | 165.46 | 36,820 | +3.88(+2.40%) |
Dec 30, 2022 | 160.35 | 161.58 | 159.91 | 161.58 | 31,496 | +0.27(+0.16%) |
Dec 29, 2022 | 160.94 | 161.54 | 160.06 | 161.31 | 37,036 | -3.18(-1.93%) |
Dec 28, 2022 | 162.97 | 164.91 | 162.75 | 164.49 | 38,213 | -0.68(-0.41%) |
Dec 27, 2022 | 165.74 | 165.93 | 164.12 | 165.17 | 30,650 | -2.35(-1.41%) |
Dec 23, 2022 | 166.33 | 167.74 | 164.17 | 167.53 | 23,691 | +1.83(+1.11%) |
Dec 22, 2022 | 166.45 | 166.45 | 161.26 | 165.69 | 39,793 | -3.16(-1.87%) |
Dec 21, 2022 | 167.68 | 170.01 | 166.18 | 168.86 | 33,647 | +1.91(+1.14%) |
Dec 20, 2022 | 164.61 | 167.81 | 164.61 | 166.95 | 40,619 | +1.52(+0.92%) |
Dec 19, 2022 | 166.99 | 167.84 | 164.53 | 165.43 | 22,854 | +0.10(+0.06%) |
Dec 16, 2022 | 163.20 | 165.96 | 162.04 | 165.33 | 88,678 | +1.30(+0.79%) |
Dec 15, 2022 | 164.71 | 166.78 | 163.82 | 164.03 | 40,704 | -1.12(-0.68%) |
Dec 14, 2022 | 164.65 | 167.00 | 164.00 | 165.15 | 27,063 | -1.39(-0.84%) |
Dec 13, 2022 | 169.38 | 169.40 | 164.54 | 166.55 | 29,254 | -0.23(-0.14%) |
Dec 12, 2022 | 169.27 | 169.27 | 164.65 | 166.77 | 37,789 | -1.45(-0.86%) |
Dec 09, 2022 | 167.93 | 168.91 | 167.36 | 168.23 | 38,322 | -0.01(-0.01%) |
Dec 08, 2022 | 169.61 | 169.64 | 167.93 | 168.24 | 22,271 | +0.20(+0.12%) |
Dec 07, 2022 | 167.16 | 169.54 | 167.16 | 168.04 | 17,539 | +1.06(+0.63%) |
Dec 06, 2022 | 170.60 | 171.81 | 166.98 | 166.98 | 30,101 | -5.72(-3.31%) |
Dec 05, 2022 | 168.63 | 175.10 | 168.63 | 172.71 | 27,071 | +5.10(+3.04%) |
Dec 02, 2022 | 167.56 | 168.27 | 165.61 | 167.61 | 16,739 | +0.11(+0.06%) |
Dec 01, 2022 | 168.91 | 168.91 | 165.97 | 167.50 | 26,331 | -4.00(-2.33%) |
Nov 30, 2022 | 167.44 | 171.50 | 167.44 | 171.50 | 31,172 | +7.41(+4.52%) |
Nov 29, 2022 | 169.38 | 169.55 | 161.07 | 164.08 | 90,120 | -19.38(-10.56%) |
Nov 28, 2022 | 183.56 | 184.26 | 182.47 | 183.46 | 24,660 | -2.87(-1.54%) |
Nov 25, 2022 | 185.01 | 187.30 | 185.01 | 186.33 | 3,941 | +0.54(+0.29%) |
Nov 23, 2022 | 185.14 | 186.86 | 185.14 | 185.79 | 8,429 | +0.65(+0.35%) |
Nov 22, 2022 | 185.32 | 186.11 | 184.14 | 185.14 | 12,259 | -1.21(-0.65%) |
Nov 21, 2022 | 188.23 | 188.23 | 186.06 | 186.35 | 15,031 | -3.42(-1.80%) |
Nov 18, 2022 | 189.21 | 191.14 | 189.21 | 189.76 | 10,148 | +0.18(+0.09%) |
Nov 17, 2022 | 188.59 | 189.93 | 188.39 | 189.59 | 13,507 | +1.33(+0.70%) |
Nov 16, 2022 | 188.28 | 188.82 | 187.46 | 188.26 | 12,602 | +2.37(+1.27%) |
Nov 15, 2022 | 186.37 | 187.56 | 184.40 | 185.90 | 21,679 | -0.48(-0.26%) |
Nov 14, 2022 | 189.18 | 189.85 | 185.69 | 186.38 | 30,606 | -9.17(-4.69%) |
Nov 11, 2022 | 195.41 | 196.35 | 194.12 | 195.55 | 21,537 | +0.14(+0.07%) |
Nov 10, 2022 | 194.45 | 196.12 | 192.73 | 195.41 | 25,291 | +4.67(+2.45%) |
Nov 09, 2022 | 191.91 | 193.17 | 190.65 | 190.74 | 17,045 | -1.26(-0.65%) |
Nov 08, 2022 | 189.21 | 193.05 | 189.21 | 191.99 | 22,003 | +0.26(+0.14%) |
Nov 07, 2022 | 192.50 | 192.50 | 190.20 | 191.73 | 12,012 | -1.48(-0.77%) |
Nov 04, 2022 | 193.20 | 193.40 | 190.77 | 193.21 | 15,828 | +1.90(+0.99%) |
Nov 03, 2022 | 191.70 | 192.71 | 190.97 | 191.32 | 14,497 | -3.43(-1.76%) |
Nov 02, 2022 | 196.73 | 194.50 | 194.74 | 23,237 | -3.37(-1.70%) |