Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 137.92 | 140.27 | 137.37 | 140.01 | 1,847,663 | +2.46(+1.79%) |
Jan 30, 2023 | 136.44 | 138.10 | 136.30 | 137.56 | 1,371,732 | +1.60(+1.17%) |
Jan 27, 2023 | 136.41 | 136.41 | 133.25 | 135.96 | 1,499,823 | -1.34(-0.97%) |
Jan 26, 2023 | 136.77 | 137.34 | 136.01 | 137.29 | 1,246,509 | +0.40(+0.29%) |
Jan 25, 2023 | 134.86 | 136.95 | 133.30 | 136.90 | 1,372,365 | +0.47(+0.35%) |
Jan 24, 2023 | 137.81 | 138.09 | 136.03 | 136.42 | 925,861 | -0.68(-0.49%) |
Jan 23, 2023 | 137.28 | 138.09 | 136.14 | 137.10 | 1,066,308 | +0.29(+0.21%) |
Jan 20, 2023 | 134.37 | 136.94 | 133.16 | 136.81 | 1,152,129 | +2.66(+1.98%) |
Jan 19, 2023 | 136.27 | 136.97 | 134.15 | 134.16 | 1,430,115 | -3.39(-2.46%) |
Jan 18, 2023 | 141.53 | 141.53 | 137.42 | 137.54 | 1,390,126 | -4.48(-3.16%) |
Jan 17, 2023 | 140.85 | 143.38 | 140.61 | 142.02 | 1,594,086 | +1.80(+1.29%) |
Jan 13, 2023 | 136.99 | 140.26 | 136.99 | 140.22 | 1,209,150 | +3.16(+2.30%) |
Jan 12, 2023 | 136.20 | 137.22 | 135.02 | 137.06 | 1,059,636 | +0.83(+0.61%) |
Jan 11, 2023 | 135.60 | 136.88 | 134.84 | 136.23 | 1,133,683 | +0.93(+0.69%) |
Jan 10, 2023 | 137.25 | 137.41 | 134.99 | 135.30 | 888,467 | -1.61(-1.18%) |
Jan 09, 2023 | 138.33 | 139.31 | 136.81 | 136.91 | 953,817 | -1.71(-1.23%) |
Jan 06, 2023 | 137.18 | 139.36 | 137.13 | 138.62 | 779,869 | +2.26(+1.66%) |
Jan 05, 2023 | 137.66 | 137.92 | 135.75 | 136.35 | 992,867 | -1.57(-1.14%) |
Jan 04, 2023 | 136.79 | 138.61 | 136.58 | 137.93 | 921,537 | +1.40(+1.03%) |
Jan 03, 2023 | 134.67 | 136.81 | 132.81 | 136.53 | 1,480,020 | +1.85(+1.38%) |
Dec 30, 2022 | 136.61 | 136.80 | 133.41 | 134.67 | 822,732 | -2.01(-1.47%) |
Dec 29, 2022 | 136.97 | 137.56 | 136.12 | 136.68 | 712,040 | +0.06(+0.04%) |
Dec 28, 2022 | 138.80 | 139.31 | 136.45 | 136.62 | 578,655 | -1.80(-1.30%) |
Dec 27, 2022 | 138.21 | 139.01 | 137.56 | 138.43 | 698,469 | +0.12(+0.09%) |
Dec 23, 2022 | 139.56 | 139.56 | 137.77 | 138.30 | 586,410 | -1.24(-0.89%) |
Dec 22, 2022 | 137.62 | 139.75 | 137.30 | 139.54 | 879,578 | +1.73(+1.25%) |
Dec 21, 2022 | 137.62 | 139.33 | 137.42 | 137.81 | 860,808 | +0.70(+0.51%) |
Dec 20, 2022 | 138.66 | 138.66 | 135.55 | 137.11 | 861,257 | -1.86(-1.34%) |
Dec 19, 2022 | 138.44 | 140.74 | 137.83 | 138.97 | 874,973 | +0.20(+0.15%) |
Dec 16, 2022 | 139.55 | 140.79 | 137.84 | 138.77 | 1,747,045 | -1.70(-1.21%) |
Dec 15, 2022 | 140.69 | 141.72 | 138.91 | 140.47 | 747,773 | -1.81(-1.27%) |
Dec 14, 2022 | 141.65 | 143.90 | 141.15 | 142.28 | 780,195 | +0.61(+0.43%) |
Dec 13, 2022 | 145.84 | 145.84 | 140.95 | 141.67 | 1,245,078 | -2.26(-1.57%) |
Dec 12, 2022 | 143.81 | 143.93 | 141.70 | 143.93 | 614,596 | +1.14(+0.80%) |
Dec 09, 2022 | 143.60 | 144.19 | 142.53 | 142.78 | 689,957 | -1.37(-0.95%) |
Dec 08, 2022 | 142.79 | 145.07 | 141.90 | 144.16 | 861,671 | +0.85(+0.60%) |
Dec 07, 2022 | 141.38 | 143.36 | 141.31 | 143.30 | 847,825 | +2.27(+1.61%) |
Dec 06, 2022 | 143.01 | 143.93 | 140.17 | 141.03 | 826,650 | -1.99(-1.39%) |
Dec 05, 2022 | 142.88 | 143.49 | 142.36 | 143.01 | 695,520 | -1.59(-1.10%) |
Dec 02, 2022 | 142.85 | 145.09 | 142.32 | 144.61 | 923,150 | +0.79(+0.55%) |
Dec 01, 2022 | 143.73 | 145.09 | 142.50 | 143.82 | 1,307,266 | +1.16(+0.81%) |
Nov 30, 2022 | 141.28 | 143.00 | 139.18 | 142.66 | 5,389,512 | +1.17(+0.83%) |
Nov 29, 2022 | 142.19 | 142.95 | 139.89 | 141.49 | 1,505,392 | -1.54(-1.07%) |
Nov 28, 2022 | 143.47 | 144.58 | 142.50 | 143.02 | 846,360 | -0.45(-0.31%) |
Nov 25, 2022 | 143.11 | 143.52 | 141.16 | 143.47 | 682,570 | +0.38(+0.26%) |
Nov 23, 2022 | 145.44 | 145.80 | 143.04 | 143.10 | 969,015 | -1.81(-1.25%) |
Nov 22, 2022 | 144.02 | 145.22 | 143.02 | 144.91 | 1,083,535 | +1.60(+1.12%) |
Nov 21, 2022 | 140.91 | 144.44 | 139.53 | 143.31 | 1,372,807 | +2.44(+1.73%) |
Nov 18, 2022 | 141.57 | 142.04 | 139.71 | 140.87 | 1,093,641 | +0.89(+0.64%) |
Nov 17, 2022 | 136.39 | 140.05 | 136.15 | 139.98 | 1,037,972 | +2.90(+2.11%) |
Nov 16, 2022 | 139.23 | 139.96 | 136.80 | 137.08 | 1,055,590 | -2.01(-1.44%) |
Nov 15, 2022 | 139.17 | 139.77 | 137.70 | 139.09 | 804,346 | +2.19(+1.60%) |
Nov 14, 2022 | 136.78 | 141.63 | 135.40 | 136.90 | 1,447,118 | +0.71(+0.52%) |
Nov 11, 2022 | 137.63 | 138.28 | 131.02 | 136.19 | 1,528,977 | -1.99(-1.44%) |
Nov 10, 2022 | 137.20 | 138.59 | 135.24 | 138.18 | 1,213,683 | +3.55(+2.64%) |
Nov 09, 2022 | 137.11 | 137.92 | 134.37 | 134.62 | 965,802 | -2.62(-1.91%) |
Nov 08, 2022 | 139.49 | 139.49 | 136.59 | 137.25 | 907,985 | -0.88(-0.64%) |
Nov 07, 2022 | 135.22 | 138.67 | 135.22 | 138.13 | 927,665 | +3.11(+2.30%) |
Nov 04, 2022 | 133.45 | 135.17 | 131.09 | 135.02 | 1,029,124 | +2.36(+1.78%) |
Nov 03, 2022 | 131.58 | 133.15 | 128.99 | 132.66 | 1,618,723 | +0.53(+0.40%) |
Nov 02, 2022 | 143.48 | 132.13 | 3,217,684 | -8.63(-6.13%) |