Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 165.00 | 167.53 | 164.97 | 167.48 | 2,610,165 | +2.48(+1.50%) |
Jan 30, 2023 | 165.16 | 167.02 | 164.42 | 165.00 | 3,209,509 | -1.85(-1.11%) |
Jan 27, 2023 | 165.13 | 168.02 | 164.48 | 166.85 | 2,511,852 | +0.09(+0.05%) |
Jan 26, 2023 | 165.98 | 166.97 | 162.97 | 166.76 | 3,623,869 | +2.24(+1.36%) |
Jan 25, 2023 | 162.74 | 164.80 | 160.39 | 164.53 | 2,804,614 | -0.40(-0.24%) |
Jan 24, 2023 | 164.00 | 166.07 | 163.46 | 164.93 | 2,459,481 | -0.78(-0.47%) |
Jan 23, 2023 | 162.66 | 166.28 | 161.76 | 165.71 | 3,605,846 | +4.39(+2.72%) |
Jan 20, 2023 | 160.00 | 161.39 | 157.29 | 161.32 | 3,933,460 | +1.99(+1.25%) |
Jan 19, 2023 | 161.70 | 161.78 | 158.32 | 159.33 | 3,155,474 | -2.80(-1.73%) |
Jan 18, 2023 | 164.60 | 165.44 | 162.04 | 162.13 | 2,690,399 | -0.89(-0.55%) |
Jan 17, 2023 | 164.00 | 165.23 | 162.18 | 163.02 | 3,399,352 | -2.02(-1.22%) |
Jan 13, 2023 | 163.60 | 165.48 | 162.54 | 165.04 | 1,936,280 | +0.30(+0.18%) |
Jan 12, 2023 | 166.06 | 166.67 | 163.27 | 164.74 | 2,537,230 | -1.09(-0.66%) |
Jan 11, 2023 | 163.81 | 166.17 | 163.41 | 165.84 | 3,142,132 | +0.56(+0.34%) |
Jan 10, 2023 | 162.62 | 165.80 | 162.62 | 165.28 | 2,407,950 | +2.07(+1.27%) |
Jan 09, 2023 | 163.49 | 165.95 | 161.82 | 163.21 | 3,823,146 | +1.54(+0.95%) |
Jan 06, 2023 | 157.99 | 162.87 | 156.21 | 161.66 | 3,566,470 | +5.69(+3.65%) |
Jan 05, 2023 | 160.64 | 161.77 | 155.86 | 155.97 | 4,863,549 | -6.07(-3.75%) |
Jan 04, 2023 | 161.53 | 163.69 | 159.95 | 162.05 | 3,559,952 | +3.38(+2.13%) |
Jan 03, 2023 | 161.71 | 162.33 | 157.68 | 158.67 | 4,582,495 | -1.54(-0.96%) |
Dec 30, 2022 | 158.58 | 160.34 | 157.02 | 160.21 | 1,658,061 | +0.05(+0.03%) |
Dec 29, 2022 | 158.79 | 160.94 | 157.74 | 160.16 | 2,200,151 | +3.61(+2.31%) |
Dec 28, 2022 | 157.74 | 159.76 | 156.36 | 156.55 | 1,535,619 | -1.88(-1.18%) |
Dec 27, 2022 | 159.76 | 159.76 | 157.40 | 158.42 | 1,978,117 | -1.60(-1.00%) |
Dec 23, 2022 | 158.91 | 160.29 | 157.49 | 160.02 | 1,534,010 | +0.09(+0.06%) |
Dec 22, 2022 | 160.99 | 160.99 | 157.31 | 159.94 | 3,044,091 | -3.56(-2.18%) |
Dec 21, 2022 | 161.53 | 163.93 | 161.37 | 163.50 | 2,233,366 | +3.00(+1.87%) |
Dec 20, 2022 | 159.91 | 161.95 | 159.75 | 160.50 | 2,152,433 | -0.79(-0.49%) |
Dec 19, 2022 | 163.54 | 163.59 | 159.94 | 161.29 | 2,684,314 | -1.64(-1.01%) |
Dec 16, 2022 | 161.43 | 163.35 | 160.25 | 162.94 | 7,588,607 | +0.71(+0.44%) |
Dec 15, 2022 | 165.28 | 165.82 | 161.64 | 162.22 | 4,079,974 | -5.46(-3.26%) |
Dec 14, 2022 | 171.77 | 172.73 | 166.15 | 167.68 | 3,278,846 | -3.72(-2.17%) |
Dec 13, 2022 | 173.86 | 175.76 | 169.63 | 171.40 | 4,892,027 | +3.13(+1.86%) |
Dec 12, 2022 | 165.23 | 168.33 | 163.83 | 168.28 | 3,036,888 | +3.53(+2.14%) |
Dec 09, 2022 | 164.55 | 166.39 | 163.99 | 164.75 | 2,574,891 | -0.96(-0.58%) |
Dec 08, 2022 | 163.18 | 165.84 | 162.06 | 165.71 | 2,903,958 | +3.56(+2.20%) |
Dec 07, 2022 | 162.42 | 164.56 | 161.17 | 162.14 | 1,926,514 | -0.49(-0.30%) |
Dec 06, 2022 | 163.84 | 164.53 | 161.45 | 162.63 | 3,657,306 | -1.30(-0.79%) |
Dec 05, 2022 | 163.95 | 164.97 | 162.90 | 163.93 | 2,678,128 | -0.77(-0.47%) |
Dec 02, 2022 | 163.31 | 164.86 | 161.39 | 164.70 | 3,128,062 | -2.04(-1.22%) |
Dec 01, 2022 | 168.43 | 168.43 | 165.07 | 166.74 | 3,312,878 | -0.42(-0.25%) |
Nov 30, 2022 | 160.01 | 167.43 | 158.20 | 167.16 | 5,549,534 | +7.80(+4.89%) |
Nov 29, 2022 | 160.21 | 160.45 | 157.92 | 159.36 | 2,762,076 | -0.12(-0.07%) |
Nov 28, 2022 | 160.34 | 162.68 | 158.05 | 159.48 | 4,021,943 | -3.00(-1.84%) |
Nov 25, 2022 | 164.37 | 164.82 | 162.37 | 162.47 | 1,746,896 | -2.05(-1.25%) |
Nov 23, 2022 | 164.67 | 168.51 | 163.07 | 164.53 | 3,961,301 | +0.75(+0.46%) |
Nov 22, 2022 | 160.62 | 164.19 | 158.22 | 163.78 | 5,902,942 | +8.94(+5.77%) |
Nov 21, 2022 | 156.71 | 157.53 | 154.75 | 154.84 | 6,452,595 | -2.54(-1.61%) |
Nov 18, 2022 | 159.04 | 159.35 | 156.52 | 157.38 | 4,130,724 | +0.37(+0.24%) |
Nov 17, 2022 | 154.07 | 157.22 | 153.72 | 157.01 | 2,915,945 | +0.19(+0.12%) |
Nov 16, 2022 | 157.42 | 157.63 | 155.81 | 156.82 | 3,968,576 | -3.79(-2.36%) |
Nov 15, 2022 | 162.84 | 163.22 | 158.07 | 160.61 | 4,276,213 | +3.80(+2.42%) |
Nov 14, 2022 | 158.62 | 162.20 | 156.41 | 156.81 | 4,390,967 | -2.72(-1.71%) |
Nov 11, 2022 | 155.00 | 160.34 | 154.91 | 159.53 | 3,302,707 | +3.59(+2.30%) |
Nov 10, 2022 | 151.60 | 156.32 | 150.23 | 155.94 | 5,776,182 | +11.81(+8.19%) |
Nov 09, 2022 | 145.02 | 146.67 | 143.51 | 144.14 | 3,801,236 | -2.73(-1.86%) |
Nov 08, 2022 | 146.97 | 151.30 | 145.88 | 146.87 | 5,109,364 | +2.05(+1.42%) |
Nov 07, 2022 | 141.78 | 145.07 | 139.91 | 144.82 | 4,094,662 | +4.51(+3.22%) |
Nov 04, 2022 | 138.39 | 141.38 | 137.21 | 140.31 | 5,146,476 | +6.10(+4.54%) |
Nov 03, 2022 | 135.55 | 137.12 | 133.98 | 134.21 | 3,811,636 | -3.13(-2.28%) |
Nov 02, 2022 | 141.42 | 143.73 | 137.12 | 137.34 | 3,422,202 | -3.37(-2.39%) |