Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 150.61 | 156.38 | 150.61 | 156.34 | 391,345 | +5.96(+3.96%) |
Jan 30, 2023 | 147.63 | 152.80 | 147.55 | 150.38 | 205,697 | +0.43(+0.29%) |
Jan 27, 2023 | 145.72 | 153.14 | 144.37 | 149.95 | 343,884 | +5.67(+3.93%) |
Jan 26, 2023 | 145.47 | 146.25 | 141.82 | 144.28 | 199,234 | +1.07(+0.75%) |
Jan 25, 2023 | 144.07 | 144.13 | 140.69 | 143.21 | 208,361 | -1.09(-0.76%) |
Jan 24, 2023 | 146.45 | 147.25 | 143.16 | 144.30 | 298,964 | -3.75(-2.53%) |
Jan 23, 2023 | 148.00 | 150.04 | 146.82 | 148.05 | 250,021 | +1.18(+0.80%) |
Jan 20, 2023 | 143.12 | 147.01 | 142.61 | 146.87 | 201,428 | +5.26(+3.71%) |
Jan 19, 2023 | 142.04 | 142.61 | 138.85 | 141.61 | 352,955 | -0.73(-0.51%) |
Jan 18, 2023 | 145.39 | 147.96 | 141.97 | 142.34 | 297,696 | -1.21(-0.84%) |
Jan 17, 2023 | 142.26 | 145.38 | 142.11 | 143.55 | 311,280 | +0.77(+0.54%) |
Jan 13, 2023 | 138.44 | 143.53 | 138.44 | 142.78 | 159,012 | +0.49(+0.34%) |
Jan 12, 2023 | 141.16 | 144.17 | 139.63 | 142.29 | 428,746 | +1.13(+0.80%) |
Jan 11, 2023 | 144.94 | 145.08 | 139.97 | 141.16 | 429,652 | -2.63(-1.83%) |
Jan 10, 2023 | 144.35 | 147.07 | 143.03 | 143.79 | 602,957 | -0.14(-0.10%) |
Jan 09, 2023 | 142.68 | 146.90 | 142.00 | 143.93 | 666,660 | +3.87(+2.76%) |
Jan 06, 2023 | 139.82 | 142.75 | 138.85 | 140.06 | 238,030 | +1.58(+1.14%) |
Jan 05, 2023 | 136.13 | 139.68 | 134.60 | 138.48 | 287,297 | +1.99(+1.46%) |
Jan 04, 2023 | 134.55 | 136.75 | 134.04 | 136.49 | 269,754 | +4.17(+3.15%) |
Jan 03, 2023 | 132.89 | 135.00 | 131.38 | 132.32 | 210,266 | +1.49(+1.14%) |
Dec 30, 2022 | 131.03 | 132.86 | 129.89 | 130.83 | 123,621 | -1.08(-0.82%) |
Dec 29, 2022 | 130.41 | 133.76 | 128.97 | 131.91 | 158,606 | +3.92(+3.06%) |
Dec 28, 2022 | 131.56 | 132.71 | 127.47 | 127.99 | 148,286 | -3.35(-2.55%) |
Dec 27, 2022 | 128.31 | 131.68 | 128.26 | 131.34 | 197,088 | +3.06(+2.39%) |
Dec 23, 2022 | 128.84 | 130.09 | 127.30 | 128.28 | 154,566 | -0.84(-0.65%) |
Dec 22, 2022 | 131.28 | 132.03 | 127.45 | 129.12 | 220,617 | -3.73(-2.81%) |
Dec 21, 2022 | 131.73 | 133.69 | 130.91 | 132.85 | 293,291 | +3.10(+2.39%) |
Dec 20, 2022 | 131.30 | 132.82 | 129.51 | 129.75 | 272,538 | -1.22(-0.93%) |
Dec 19, 2022 | 132.84 | 133.38 | 129.27 | 130.97 | 187,757 | -1.24(-0.94%) |
Dec 16, 2022 | 134.08 | 134.79 | 130.14 | 132.21 | 822,565 | -1.30(-0.97%) |
Dec 15, 2022 | 138.87 | 138.87 | 133.01 | 133.51 | 304,439 | -7.67(-5.43%) |
Dec 14, 2022 | 142.19 | 145.96 | 140.61 | 141.18 | 149,373 | -2.49(-1.73%) |
Dec 13, 2022 | 147.73 | 147.73 | 141.98 | 143.67 | 202,457 | +1.67(+1.18%) |
Dec 12, 2022 | 136.68 | 143.03 | 135.77 | 142.00 | 232,469 | +4.66(+3.39%) |
Dec 09, 2022 | 142.61 | 143.41 | 137.18 | 137.34 | 239,959 | -7.58(-5.23%) |
Dec 08, 2022 | 144.20 | 146.83 | 142.85 | 144.92 | 193,916 | +1.56(+1.09%) |
Dec 07, 2022 | 144.30 | 146.18 | 143.03 | 143.36 | 158,988 | -2.86(-1.96%) |
Dec 06, 2022 | 148.65 | 150.14 | 144.11 | 146.22 | 180,048 | -1.87(-1.26%) |
Dec 05, 2022 | 148.15 | 148.20 | 144.51 | 148.09 | 161,858 | -1.70(-1.13%) |
Dec 02, 2022 | 146.83 | 150.77 | 145.83 | 149.79 | 207,892 | +1.65(+1.11%) |
Dec 01, 2022 | 146.90 | 149.31 | 145.56 | 148.14 | 222,428 | +1.34(+0.91%) |
Nov 30, 2022 | 143.09 | 146.80 | 139.64 | 146.80 | 369,301 | +5.51(+3.90%) |
Nov 29, 2022 | 143.96 | 146.33 | 140.75 | 141.29 | 342,819 | -1.86(-1.30%) |
Nov 28, 2022 | 145.28 | 146.95 | 143.11 | 143.15 | 135,952 | -4.15(-2.82%) |
Nov 25, 2022 | 147.11 | 148.00 | 146.51 | 147.30 | 39,734 | -0.89(-0.60%) |
Nov 23, 2022 | 148.64 | 150.54 | 147.38 | 148.19 | 233,765 | -1.54(-1.03%) |
Nov 22, 2022 | 147.50 | 150.18 | 146.09 | 149.73 | 192,558 | +3.35(+2.29%) |
Nov 21, 2022 | 145.59 | 148.01 | 145.03 | 146.38 | 208,518 | -1.46(-0.99%) |
Nov 18, 2022 | 145.35 | 147.97 | 142.91 | 147.84 | 233,327 | +5.51(+3.87%) |
Nov 17, 2022 | 138.22 | 142.33 | 138.22 | 142.33 | 285,776 | +0.82(+0.58%) |
Nov 16, 2022 | 142.48 | 143.88 | 140.71 | 141.51 | 231,693 | -3.01(-2.08%) |
Nov 15, 2022 | 145.76 | 147.84 | 143.92 | 144.52 | 253,636 | +1.88(+1.32%) |
Nov 14, 2022 | 145.10 | 146.07 | 142.58 | 142.64 | 383,035 | -5.20(-3.52%) |
Nov 11, 2022 | 144.70 | 152.10 | 144.33 | 147.84 | 416,366 | +3.47(+2.40%) |
Nov 10, 2022 | 142.48 | 146.00 | 141.00 | 144.37 | 380,159 | +9.43(+6.99%) |
Nov 09, 2022 | 133.91 | 137.80 | 133.40 | 134.94 | 278,095 | -1.56(-1.14%) |
Nov 08, 2022 | 137.48 | 139.43 | 135.06 | 136.50 | 339,107 | -0.45(-0.33%) |
Nov 07, 2022 | 138.62 | 138.62 | 134.68 | 136.95 | 242,277 | +0.06(+0.04%) |
Nov 04, 2022 | 134.85 | 138.67 | 134.64 | 136.89 | 426,010 | +4.89(+3.70%) |
Nov 03, 2022 | 127.50 | 134.34 | 126.27 | 132.00 | 272,485 | +1.83(+1.41%) |
Nov 02, 2022 | 132.31 | 136.50 | 129.41 | 130.17 | 527,785 | -3.79(-2.83%) |