Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 190.95 | 195.47 | 190.95 | 195.38 | 77,631 | +4.25(+2.22%) |
Jan 30, 2023 | 193.64 | 195.08 | 190.79 | 191.14 | 73,349 | -5.73(-2.91%) |
Jan 27, 2023 | 194.20 | 198.06 | 194.19 | 196.87 | 132,795 | -0.05(-0.03%) |
Jan 26, 2023 | 196.01 | 196.95 | 192.70 | 196.92 | 69,470 | +3.31(+1.71%) |
Jan 25, 2023 | 189.40 | 193.85 | 188.11 | 193.61 | 69,608 | +0.67(+0.35%) |
Jan 24, 2023 | 192.76 | 195.11 | 191.78 | 192.94 | 77,712 | -1.76(-0.91%) |
Jan 23, 2023 | 186.83 | 195.40 | 186.70 | 194.70 | 94,263 | +9.42(+5.08%) |
Jan 20, 2023 | 182.13 | 185.31 | 180.54 | 185.29 | 69,721 | +5.10(+2.83%) |
Jan 19, 2023 | 183.65 | 184.47 | 179.11 | 180.19 | 75,141 | -5.72(-3.08%) |
Jan 18, 2023 | 188.02 | 189.87 | 185.64 | 185.91 | 62,418 | -0.09(-0.05%) |
Jan 17, 2023 | 185.04 | 187.18 | 183.93 | 186.00 | 97,874 | +1.12(+0.60%) |
Jan 13, 2023 | 180.79 | 184.95 | 180.50 | 184.88 | 26,621 | +1.90(+1.04%) |
Jan 12, 2023 | 182.35 | 183.81 | 178.43 | 182.98 | 39,104 | +1.78(+0.98%) |
Jan 11, 2023 | 179.97 | 181.19 | 178.17 | 181.19 | 29,932 | +1.76(+0.98%) |
Jan 10, 2023 | 175.75 | 179.45 | 175.30 | 179.43 | 47,909 | +3.03(+1.72%) |
Jan 09, 2023 | 175.18 | 179.56 | 174.85 | 176.40 | 50,366 | +4.18(+2.43%) |
Jan 06, 2023 | 166.83 | 173.04 | 164.93 | 172.22 | 38,652 | +7.57(+4.60%) |
Jan 05, 2023 | 166.04 | 167.06 | 164.46 | 164.65 | 124,436 | -3.15(-1.88%) |
Jan 04, 2023 | 167.09 | 169.13 | 165.70 | 167.79 | 118,849 | +3.55(+2.16%) |
Jan 03, 2023 | 169.28 | 169.80 | 163.33 | 164.25 | 67,244 | -2.36(-1.42%) |
Dec 30, 2022 | 163.84 | 166.69 | 163.08 | 166.61 | 56,954 | +0.35(+0.21%) |
Dec 29, 2022 | 162.46 | 166.99 | 162.46 | 166.26 | 96,909 | +5.43(+3.38%) |
Dec 28, 2022 | 162.60 | 164.13 | 160.40 | 160.83 | 88,151 | -2.58(-1.58%) |
Dec 27, 2022 | 165.84 | 165.84 | 163.39 | 163.41 | 50,588 | -3.50(-2.10%) |
Dec 23, 2022 | 166.38 | 167.10 | 164.37 | 166.91 | 36,042 | -0.58(-0.35%) |
Dec 22, 2022 | 169.91 | 169.91 | 163.90 | 167.49 | 65,160 | -5.47(-3.16%) |
Dec 21, 2022 | 169.92 | 173.42 | 169.92 | 172.96 | 36,802 | +4.03(+2.38%) |
Dec 20, 2022 | 167.63 | 170.62 | 167.45 | 168.93 | 36,391 | -0.58(-0.34%) |
Dec 19, 2022 | 172.85 | 172.87 | 168.16 | 169.51 | 43,734 | -3.34(-1.94%) |
Dec 16, 2022 | 173.16 | 174.88 | 171.14 | 172.85 | 35,071 | -1.69(-0.97%) |
Dec 15, 2022 | 178.37 | 178.62 | 174.27 | 174.54 | 50,917 | -7.25(-3.99%) |
Dec 14, 2022 | 184.22 | 186.09 | 180.50 | 181.79 | 75,522 | -2.70(-1.46%) |
Dec 13, 2022 | 188.57 | 190.06 | 182.54 | 184.49 | 108,404 | +3.70(+2.05%) |
Dec 12, 2022 | 177.78 | 180.78 | 176.72 | 180.78 | 26,855 | +2.70(+1.51%) |
Dec 09, 2022 | 179.24 | 180.79 | 177.38 | 178.09 | 23,312 | -1.98(-1.10%) |
Dec 08, 2022 | 176.54 | 180.38 | 175.37 | 180.07 | 29,958 | +4.69(+2.67%) |
Dec 07, 2022 | 173.57 | 176.09 | 172.91 | 175.38 | 32,556 | +0.25(+0.14%) |
Dec 06, 2022 | 179.58 | 179.58 | 173.57 | 175.13 | 109,786 | -4.21(-2.35%) |
Dec 05, 2022 | 180.84 | 182.61 | 177.90 | 179.34 | 35,675 | -2.65(-1.46%) |
Dec 02, 2022 | 178.66 | 182.25 | 178.12 | 181.99 | 34,873 | -1.12(-0.61%) |
Dec 01, 2022 | 185.90 | 186.22 | 181.28 | 183.11 | 53,354 | -1.85(-1.00%) |
Nov 30, 2022 | 175.19 | 185.00 | 173.78 | 184.96 | 75,144 | +10.09(+5.77%) |
Nov 29, 2022 | 176.02 | 177.59 | 174.45 | 174.87 | 61,583 | -0.82(-0.46%) |
Nov 28, 2022 | 178.14 | 178.92 | 174.90 | 175.69 | 38,906 | -4.67(-2.59%) |
Nov 25, 2022 | 181.86 | 181.91 | 180.32 | 180.36 | 24,648 | -2.09(-1.14%) |
Nov 23, 2022 | 180.18 | 183.85 | 179.98 | 182.45 | 53,610 | +2.31(+1.28%) |
Nov 22, 2022 | 176.29 | 180.14 | 175.27 | 180.14 | 33,161 | +4.92(+2.81%) |
Nov 21, 2022 | 177.67 | 177.78 | 175.10 | 175.22 | 29,732 | -4.31(-2.40%) |
Nov 18, 2022 | 180.48 | 181.06 | 177.67 | 179.53 | 39,161 | +1.87(+1.05%) |
Nov 17, 2022 | 172.20 | 178.46 | 171.67 | 177.66 | 57,881 | +1.65(+0.94%) |
Nov 16, 2022 | 180.42 | 180.42 | 175.23 | 176.01 | 77,103 | -8.24(-4.47%) |
Nov 15, 2022 | 184.61 | 185.99 | 182.31 | 184.25 | 75,842 | +6.34(+3.56%) |
Nov 14, 2022 | 178.76 | 181.39 | 177.71 | 177.91 | 52,933 | -1.76(-0.98%) |
Nov 11, 2022 | 175.31 | 181.05 | 174.29 | 179.67 | 71,272 | +4.37(+2.49%) |
Nov 10, 2022 | 168.47 | 175.58 | 167.26 | 175.30 | 80,676 | +15.69(+9.83%) |
Nov 09, 2022 | 162.25 | 162.32 | 159.50 | 159.61 | 59,927 | -5.20(-3.16%) |
Nov 08, 2022 | 163.99 | 167.00 | 162.14 | 164.81 | 119,313 | +2.88(+1.78%) |
Nov 07, 2022 | 160.84 | 162.45 | 157.94 | 161.94 | 76,871 | +2.33(+1.46%) |
Nov 04, 2022 | 157.87 | 160.63 | 155.61 | 159.61 | 87,001 | +6.85(+4.48%) |
Nov 03, 2022 | 152.41 | 155.38 | 150.41 | 152.76 | 37,303 | -2.20(-1.42%) |
Nov 02, 2022 | 159.21 | 154.81 | 154.96 | 55,527 | -3.39(-2.14%) |