Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 186.96 | 194.94 | 186.96 | 194.94 | 92,421 | +7.25(+3.86%) |
Jan 30, 2023 | 184.09 | 189.83 | 184.09 | 187.69 | 107,931 | +0.36(+0.19%) |
Jan 27, 2023 | 185.86 | 189.99 | 183.78 | 187.34 | 72,529 | +2.17(+1.17%) |
Jan 26, 2023 | 183.72 | 187.76 | 182.36 | 185.17 | 77,976 | +0.39(+0.21%) |
Jan 25, 2023 | 183.63 | 186.56 | 182.35 | 184.78 | 83,074 | -3.56(-1.89%) |
Jan 24, 2023 | 187.55 | 188.85 | 182.99 | 188.35 | 47,401 | +1.99(+1.07%) |
Jan 23, 2023 | 186.17 | 189.25 | 185.96 | 186.36 | 86,787 | -1.12(-0.60%) |
Jan 20, 2023 | 187.80 | 191.71 | 185.28 | 187.48 | 102,047 | -0.11(-0.06%) |
Jan 19, 2023 | 180.34 | 187.79 | 180.34 | 187.59 | 127,601 | +3.93(+2.14%) |
Jan 18, 2023 | 186.87 | 191.28 | 182.39 | 183.66 | 96,481 | -2.81(-1.51%) |
Jan 17, 2023 | 190.48 | 193.61 | 184.66 | 186.47 | 105,156 | -5.22(-2.72%) |
Jan 13, 2023 | 184.72 | 192.53 | 184.72 | 191.69 | 94,586 | +3.75(+1.99%) |
Jan 12, 2023 | 182.98 | 188.58 | 179.81 | 187.94 | 89,038 | +7.29(+4.04%) |
Jan 11, 2023 | 176.87 | 180.92 | 176.87 | 180.65 | 85,132 | +4.85(+2.76%) |
Jan 10, 2023 | 172.90 | 176.49 | 169.67 | 175.80 | 130,227 | +3.92(+2.28%) |
Jan 09, 2023 | 175.65 | 177.62 | 171.79 | 171.87 | 89,765 | -0.74(-0.43%) |
Jan 06, 2023 | 168.47 | 173.92 | 164.49 | 172.62 | 86,157 | +7.60(+4.60%) |
Jan 05, 2023 | 165.97 | 166.67 | 161.73 | 165.02 | 106,693 | -2.09(-1.25%) |
Jan 04, 2023 | 164.40 | 171.94 | 162.37 | 167.10 | 139,853 | +5.41(+3.35%) |
Jan 03, 2023 | 166.70 | 168.26 | 159.19 | 161.69 | 112,907 | -3.20(-1.94%) |
Dec 30, 2022 | 162.78 | 166.01 | 161.83 | 164.89 | 54,589 | -0.70(-0.42%) |
Dec 29, 2022 | 162.31 | 167.75 | 162.31 | 165.59 | 100,933 | +6.24(+3.92%) |
Dec 28, 2022 | 165.62 | 168.07 | 157.95 | 159.35 | 67,668 | -4.98(-3.03%) |
Dec 27, 2022 | 163.03 | 165.13 | 160.97 | 164.33 | 65,809 | +1.01(+0.62%) |
Dec 23, 2022 | 160.57 | 163.96 | 160.50 | 163.32 | 65,880 | +1.29(+0.80%) |
Dec 22, 2022 | 167.95 | 168.17 | 158.66 | 162.02 | 81,439 | -6.45(-3.83%) |
Dec 21, 2022 | 166.90 | 169.60 | 164.65 | 168.47 | 74,495 | +4.73(+2.89%) |
Dec 20, 2022 | 162.81 | 166.79 | 162.08 | 163.74 | 78,208 | +1.50(+0.93%) |
Dec 19, 2022 | 165.03 | 165.03 | 159.74 | 162.24 | 117,493 | -1.40(-0.86%) |
Dec 16, 2022 | 164.91 | 167.69 | 162.91 | 163.64 | 350,564 | -4.36(-2.59%) |
Dec 15, 2022 | 170.53 | 171.52 | 166.87 | 168.00 | 100,291 | -4.90(-2.83%) |
Dec 14, 2022 | 175.24 | 179.38 | 170.78 | 172.90 | 98,274 | -2.84(-1.61%) |
Dec 13, 2022 | 182.77 | 182.77 | 173.04 | 175.74 | 112,309 | +0.35(+0.20%) |
Dec 12, 2022 | 174.33 | 175.85 | 171.96 | 175.39 | 64,892 | +1.71(+0.98%) |
Dec 09, 2022 | 177.56 | 179.67 | 173.12 | 173.68 | 56,585 | -4.86(-2.72%) |
Dec 08, 2022 | 178.37 | 182.44 | 177.58 | 178.54 | 61,514 | +0.41(+0.23%) |
Dec 07, 2022 | 176.86 | 183.63 | 176.13 | 178.13 | 61,480 | -0.65(-0.37%) |
Dec 06, 2022 | 182.89 | 182.89 | 177.42 | 178.78 | 85,699 | -2.79(-1.53%) |
Dec 05, 2022 | 187.43 | 189.49 | 179.21 | 181.57 | 89,542 | -9.52(-4.98%) |
Dec 02, 2022 | 184.47 | 194.91 | 184.47 | 191.09 | 69,098 | +1.98(+1.05%) |
Dec 01, 2022 | 195.66 | 198.77 | 188.67 | 189.10 | 78,257 | -5.31(-2.73%) |
Nov 30, 2022 | 185.05 | 194.42 | 182.04 | 194.42 | 91,520 | +7.41(+3.96%) |
Nov 29, 2022 | 186.63 | 188.25 | 183.20 | 187.01 | 70,007 | +2.75(+1.49%) |
Nov 28, 2022 | 189.34 | 189.34 | 183.10 | 184.26 | 79,647 | -5.81(-3.06%) |
Nov 25, 2022 | 191.44 | 192.17 | 188.83 | 190.07 | 28,580 | +0.39(+0.20%) |
Nov 23, 2022 | 189.73 | 192.41 | 186.53 | 189.69 | 63,286 | -1.14(-0.60%) |
Nov 22, 2022 | 186.81 | 190.90 | 183.56 | 190.82 | 71,908 | +6.93(+3.77%) |
Nov 21, 2022 | 183.72 | 186.50 | 182.58 | 183.90 | 78,158 | -2.24(-1.21%) |
Nov 18, 2022 | 193.43 | 193.43 | 184.06 | 186.14 | 64,320 | -3.13(-1.65%) |
Nov 17, 2022 | 184.06 | 189.60 | 179.24 | 189.27 | 65,580 | +1.16(+0.61%) |
Nov 16, 2022 | 187.27 | 188.55 | 180.91 | 188.12 | 55,788 | +1.08(+0.58%) |
Nov 15, 2022 | 199.46 | 203.15 | 185.78 | 187.04 | 121,303 | -11.02(-5.56%) |
Nov 14, 2022 | 197.95 | 203.37 | 195.12 | 198.05 | 84,636 | -2.76(-1.37%) |
Nov 11, 2022 | 194.30 | 204.10 | 194.22 | 200.81 | 74,020 | +9.24(+4.82%) |
Nov 10, 2022 | 183.42 | 193.50 | 182.96 | 191.57 | 86,199 | +16.25(+9.27%) |
Nov 09, 2022 | 178.34 | 180.85 | 171.84 | 175.32 | 79,046 | -6.53(-3.59%) |
Nov 08, 2022 | 177.35 | 186.31 | 176.43 | 181.85 | 90,479 | +4.26(+2.40%) |
Nov 07, 2022 | 164.93 | 179.58 | 162.97 | 177.59 | 183,592 | +15.05(+9.26%) |
Nov 04, 2022 | 156.33 | 164.64 | 149.10 | 162.55 | 62,059 | +9.67(+6.33%) |
Nov 03, 2022 | 150.39 | 154.22 | 144.66 | 152.88 | 52,731 | +0.17(+0.11%) |
Nov 02, 2022 | 158.10 | 152.62 | 152.71 | 76,756 | -5.02(-3.18%) |