Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 135.86 | 139.23 | 134.75 | 134.95 | 6,489,350 | -0.61(-0.45%) |
Feb 02, 2023 | 137.74 | 138.31 | 133.73 | 135.56 | 6,492,436 | -2.14(-1.55%) |
Feb 01, 2023 | 140.12 | 140.50 | 134.19 | 137.70 | 6,401,770 | -3.27(-2.32%) |
Jan 31, 2023 | 138.78 | 141.29 | 137.92 | 140.97 | 2,918,068 | +2.14(+1.54%) |
Jan 30, 2023 | 141.58 | 142.12 | 138.74 | 138.83 | 5,422,585 | -4.64(-3.23%) |
Jan 27, 2023 | 145.57 | 146.76 | 143.31 | 143.47 | 3,201,217 | -1.98(-1.36%) |
Jan 26, 2023 | 143.46 | 145.55 | 141.28 | 145.45 | 4,478,541 | +3.41(+2.40%) |
Jan 25, 2023 | 141.13 | 142.09 | 138.74 | 142.04 | 2,957,534 | -0.15(-0.11%) |
Jan 24, 2023 | 143.62 | 143.62 | 141.37 | 142.19 | 5,583,334 | -1.55(-1.08%) |
Jan 23, 2023 | 143.09 | 145.01 | 142.21 | 143.74 | 4,408,680 | +2.04(+1.44%) |
Jan 20, 2023 | 140.50 | 141.93 | 138.65 | 141.70 | 5,665,635 | +2.01(+1.44%) |
Jan 19, 2023 | 136.21 | 140.28 | 135.89 | 139.69 | 3,469,939 | +2.67(+1.95%) |
Jan 18, 2023 | 140.64 | 143.26 | 136.92 | 137.02 | 4,734,095 | -2.73(-1.95%) |
Jan 17, 2023 | 140.46 | 141.59 | 138.85 | 139.75 | 3,263,869 | +0.66(+0.47%) |
Jan 13, 2023 | 138.20 | 139.47 | 136.23 | 139.09 | 2,409,080 | +0.73(+0.53%) |
Jan 12, 2023 | 135.68 | 139.50 | 135.33 | 138.36 | 4,249,783 | +3.97(+2.95%) |
Jan 11, 2023 | 135.25 | 135.28 | 132.48 | 134.39 | 2,249,536 | +1.04(+0.78%) |
Jan 10, 2023 | 133.01 | 133.78 | 130.30 | 133.35 | 3,037,594 | +0.45(+0.34%) |
Jan 09, 2023 | 134.77 | 136.00 | 132.54 | 132.90 | 3,898,017 | +1.34(+1.02%) |
Jan 06, 2023 | 130.81 | 133.00 | 130.13 | 131.56 | 2,999,126 | +2.64(+2.05%) |
Jan 05, 2023 | 128.14 | 130.03 | 126.79 | 128.92 | 4,572,888 | +0.19(+0.15%) |
Jan 04, 2023 | 125.97 | 130.11 | 125.43 | 128.73 | 5,325,783 | +0.45(+0.35%) |
Jan 03, 2023 | 134.01 | 135.38 | 126.70 | 128.28 | 6,318,877 | -7.60(-5.59%) |
Dec 30, 2022 | 134.08 | 136.07 | 133.96 | 135.88 | 2,201,778 | +0.66(+0.49%) |
Dec 29, 2022 | 131.55 | 135.79 | 131.36 | 135.22 | 2,371,635 | +2.85(+2.15%) |
Dec 28, 2022 | 137.66 | 137.72 | 131.96 | 132.37 | 3,842,458 | -6.15(-4.44%) |
Dec 27, 2022 | 138.25 | 139.04 | 137.00 | 138.52 | 2,275,354 | +0.90(+0.65%) |
Dec 23, 2022 | 133.92 | 137.66 | 133.28 | 137.62 | 3,057,414 | +5.11(+3.86%) |
Dec 22, 2022 | 136.76 | 136.76 | 129.45 | 132.51 | 5,715,737 | -4.31(-3.15%) |
Dec 21, 2022 | 136.40 | 137.21 | 133.77 | 136.82 | 3,978,477 | +3.39(+2.54%) |
Dec 20, 2022 | 131.97 | 134.29 | 131.27 | 133.43 | 3,559,000 | +1.39(+1.05%) |
Dec 19, 2022 | 135.11 | 135.90 | 130.97 | 132.04 | 3,261,797 | -2.17(-1.62%) |
Dec 16, 2022 | 132.66 | 134.62 | 131.41 | 134.21 | 5,656,199 | -2.35(-1.72%) |
Dec 15, 2022 | 134.58 | 136.67 | 133.37 | 136.56 | 4,581,476 | +0.57(+0.42%) |
Dec 14, 2022 | 137.79 | 138.78 | 134.54 | 136.00 | 4,722,740 | -0.71(-0.52%) |
Dec 13, 2022 | 138.55 | 139.06 | 135.42 | 136.71 | 5,706,789 | +2.41(+1.80%) |
Dec 12, 2022 | 130.89 | 134.98 | 129.86 | 134.30 | 5,405,356 | +4.91(+3.79%) |
Dec 09, 2022 | 132.26 | 133.47 | 129.36 | 129.39 | 6,149,923 | -2.47(-1.87%) |
Dec 08, 2022 | 137.99 | 138.48 | 131.22 | 131.87 | 7,341,826 | -3.07(-2.27%) |
Dec 07, 2022 | 136.68 | 137.80 | 133.53 | 134.94 | 4,748,822 | -1.18(-0.87%) |
Dec 06, 2022 | 138.95 | 141.08 | 134.72 | 136.12 | 6,475,723 | -3.87(-2.77%) |
Dec 05, 2022 | 147.91 | 149.26 | 139.05 | 139.99 | 6,099,383 | -6.81(-4.64%) |
Dec 02, 2022 | 147.32 | 148.68 | 145.85 | 146.80 | 4,930,268 | -1.24(-0.84%) |