Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 149.99 | 151.82 | 148.61 | 150.46 | 2,016,888 | +0.34(+0.22%) |
Jan 30, 2023 | 152.85 | 153.86 | 149.27 | 150.12 | 1,416,149 | -3.91(-2.54%) |
Jan 27, 2023 | 154.09 | 155.29 | 153.16 | 154.03 | 653,186 | -0.53(-0.35%) |
Jan 26, 2023 | 155.30 | 155.98 | 153.54 | 154.56 | 784,627 | +0.47(+0.30%) |
Jan 25, 2023 | 152.36 | 154.88 | 151.20 | 154.10 | 744,096 | +0.07(+0.05%) |
Jan 24, 2023 | 154.60 | 156.82 | 152.81 | 154.03 | 1,133,586 | -3.33(-2.12%) |
Jan 23, 2023 | 154.34 | 157.89 | 154.01 | 157.36 | 985,366 | +3.11(+2.01%) |
Jan 20, 2023 | 151.86 | 154.35 | 150.78 | 154.26 | 1,358,202 | +3.02(+2.00%) |
Jan 19, 2023 | 151.94 | 153.27 | 150.52 | 151.24 | 1,028,358 | -1.19(-0.78%) |
Jan 18, 2023 | 154.59 | 156.47 | 152.00 | 152.43 | 1,163,049 | -1.31(-0.86%) |
Jan 17, 2023 | 155.01 | 156.43 | 153.38 | 153.74 | 1,619,470 | -1.50(-0.97%) |
Jan 13, 2023 | 153.88 | 155.60 | 152.85 | 155.25 | 931,687 | +0.43(+0.27%) |
Jan 12, 2023 | 156.47 | 156.91 | 153.92 | 154.82 | 817,838 | -1.66(-1.06%) |
Jan 11, 2023 | 153.57 | 156.89 | 153.57 | 156.48 | 1,255,280 | +2.91(+1.89%) |
Jan 10, 2023 | 148.58 | 153.89 | 147.16 | 153.57 | 1,582,615 | +7.68(+5.26%) |
Jan 09, 2023 | 148.09 | 149.67 | 145.63 | 145.90 | 1,283,234 | -0.20(-0.14%) |
Jan 06, 2023 | 152.72 | 152.99 | 141.49 | 146.10 | 2,471,333 | -4.39(-2.92%) |
Jan 05, 2023 | 148.40 | 151.44 | 147.18 | 150.49 | 1,733,410 | +0.44(+0.29%) |
Jan 04, 2023 | 150.03 | 151.41 | 148.64 | 150.05 | 1,260,861 | +1.61(+1.09%) |
Jan 03, 2023 | 150.34 | 151.50 | 146.89 | 148.44 | 1,429,533 | +0.39(+0.26%) |
Dec 30, 2022 | 148.16 | 148.25 | 146.25 | 148.06 | 707,299 | -1.20(-0.81%) |
Dec 29, 2022 | 147.79 | 150.06 | 147.21 | 149.26 | 864,583 | +2.96(+2.03%) |
Dec 28, 2022 | 147.96 | 149.53 | 145.85 | 146.29 | 793,945 | -1.44(-0.98%) |
Dec 27, 2022 | 147.42 | 147.99 | 145.51 | 147.74 | 890,346 | +0.32(+0.22%) |
Dec 23, 2022 | 147.20 | 148.43 | 146.42 | 147.42 | 788,998 | +0.22(+0.15%) |
Dec 22, 2022 | 146.61 | 147.38 | 144.83 | 147.20 | 1,181,125 | -1.07(-0.72%) |
Dec 21, 2022 | 147.13 | 148.45 | 146.10 | 148.27 | 1,263,460 | +2.13(+1.46%) |
Dec 20, 2022 | 145.48 | 147.37 | 144.11 | 146.13 | 1,567,184 | +0.97(+0.67%) |
Dec 19, 2022 | 147.10 | 147.32 | 144.47 | 145.17 | 1,293,033 | -2.32(-1.57%) |
Dec 16, 2022 | 147.79 | 148.13 | 146.11 | 147.49 | 2,466,620 | -1.54(-1.03%) |
Dec 15, 2022 | 150.96 | 151.18 | 148.42 | 149.03 | 1,502,121 | -3.90(-2.55%) |
Dec 14, 2022 | 155.35 | 156.52 | 152.29 | 152.93 | 1,360,961 | -2.82(-1.81%) |
Dec 13, 2022 | 157.27 | 158.32 | 154.86 | 155.75 | 1,553,441 | +2.30(+1.50%) |
Dec 12, 2022 | 152.14 | 154.09 | 151.57 | 153.44 | 1,084,542 | +2.35(+1.56%) |
Dec 09, 2022 | 153.78 | 154.66 | 150.83 | 151.09 | 1,032,750 | -3.29(-2.13%) |
Dec 08, 2022 | 152.55 | 155.09 | 151.62 | 154.38 | 1,305,746 | +2.52(+1.66%) |
Dec 07, 2022 | 149.40 | 152.47 | 149.30 | 151.87 | 1,023,503 | +2.35(+1.57%) |
Dec 06, 2022 | 150.30 | 151.14 | 148.09 | 149.51 | 1,188,496 | -1.33(-0.88%) |
Dec 05, 2022 | 151.97 | 152.02 | 149.41 | 150.85 | 1,138,539 | -2.93(-1.91%) |
Dec 02, 2022 | 152.10 | 154.83 | 151.73 | 153.78 | 1,197,751 | -0.44(-0.29%) |
Dec 01, 2022 | 154.83 | 155.09 | 152.55 | 154.23 | 1,389,236 | +1.13(+0.74%) |
Nov 30, 2022 | 149.54 | 153.10 | 147.29 | 153.10 | 2,902,919 | +3.99(+2.68%) |
Nov 29, 2022 | 150.04 | 151.04 | 148.66 | 149.11 | 966,279 | -1.34(-0.89%) |
Nov 28, 2022 | 153.98 | 154.95 | 149.89 | 150.45 | 1,403,305 | -4.60(-2.97%) |
Nov 25, 2022 | 153.21 | 155.06 | 152.83 | 155.06 | 650,550 | +1.59(+1.04%) |
Nov 23, 2022 | 154.77 | 155.37 | 152.48 | 153.47 | 1,461,889 | -1.49(-0.96%) |
Nov 22, 2022 | 150.14 | 155.53 | 150.14 | 154.96 | 3,555,683 | +11.58(+8.08%) |
Nov 21, 2022 | 143.85 | 145.38 | 142.68 | 143.38 | 1,710,297 | -1.04(-0.72%) |
Nov 18, 2022 | 144.90 | 146.16 | 142.40 | 144.42 | 1,299,382 | +1.73(+1.21%) |
Nov 17, 2022 | 143.57 | 143.79 | 140.44 | 142.69 | 1,483,163 | -2.65(-1.82%) |
Nov 16, 2022 | 146.39 | 146.94 | 144.57 | 145.34 | 1,494,871 | -0.87(-0.59%) |
Nov 15, 2022 | 146.47 | 147.65 | 144.72 | 146.20 | 1,315,191 | +1.60(+1.11%) |
Nov 14, 2022 | 147.20 | 147.89 | 144.53 | 144.60 | 1,235,336 | -1.91(-1.30%) |
Nov 11, 2022 | 145.34 | 147.92 | 144.57 | 146.51 | 1,242,574 | +1.99(+1.37%) |
Nov 10, 2022 | 141.14 | 144.94 | 140.80 | 144.53 | 1,611,474 | +9.19(+6.79%) |
Nov 09, 2022 | 136.63 | 137.73 | 135.00 | 135.34 | 983,124 | -1.73(-1.26%) |
Nov 08, 2022 | 136.82 | 138.98 | 134.94 | 137.07 | 1,040,746 | +0.71(+0.52%) |
Nov 07, 2022 | 135.19 | 136.41 | 133.91 | 136.35 | 1,228,548 | +1.93(+1.43%) |
Nov 04, 2022 | 134.00 | 135.34 | 131.50 | 134.43 | 1,287,711 | +1.60(+1.20%) |
Nov 03, 2022 | 132.15 | 134.22 | 129.07 | 132.83 | 1,214,180 | -0.80(-0.60%) |
Nov 02, 2022 | 138.90 | 139.23 | 133.57 | 133.63 | 1,828,317 | -5.55(-3.99%) |