Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 151.25 | 155.45 | 151.25 | 155.45 | 445,330 | +4.59(+3.04%) |
Jan 30, 2023 | 152.94 | 154.17 | 150.59 | 150.86 | 326,444 | -3.50(-2.27%) |
Jan 27, 2023 | 149.62 | 154.36 | 149.00 | 154.36 | 514,396 | +3.92(+2.61%) |
Jan 26, 2023 | 151.41 | 152.26 | 148.60 | 150.44 | 373,757 | +0.59(+0.39%) |
Jan 25, 2023 | 148.85 | 150.25 | 148.23 | 149.85 | 344,668 | -1.41(-0.93%) |
Jan 24, 2023 | 149.67 | 152.67 | 149.04 | 151.26 | 421,353 | +1.35(+0.90%) |
Jan 23, 2023 | 147.74 | 150.35 | 147.01 | 149.91 | 462,232 | +3.33(+2.27%) |
Jan 20, 2023 | 145.84 | 147.29 | 144.85 | 146.58 | 814,657 | +1.30(+0.89%) |
Jan 19, 2023 | 147.00 | 147.62 | 144.97 | 145.28 | 396,642 | -2.73(-1.84%) |
Jan 18, 2023 | 149.56 | 150.91 | 147.50 | 148.01 | 568,719 | -0.97(-0.65%) |
Jan 17, 2023 | 151.00 | 151.90 | 148.95 | 148.98 | 613,030 | -2.02(-1.34%) |
Jan 13, 2023 | 147.74 | 151.42 | 146.85 | 151.00 | 810,877 | +3.08(+2.08%) |
Jan 12, 2023 | 146.69 | 148.36 | 144.24 | 147.92 | 709,301 | +2.56(+1.76%) |
Jan 11, 2023 | 145.44 | 145.88 | 143.93 | 145.36 | 634,467 | +1.25(+0.87%) |
Jan 10, 2023 | 142.66 | 144.76 | 142.06 | 144.11 | 753,371 | +0.41(+0.29%) |
Jan 09, 2023 | 143.61 | 144.84 | 140.79 | 143.70 | 792,194 | +1.59(+1.12%) |
Jan 06, 2023 | 140.50 | 143.36 | 138.79 | 142.11 | 566,042 | +3.93(+2.84%) |
Jan 05, 2023 | 137.02 | 138.30 | 135.10 | 138.18 | 416,329 | +0.24(+0.17%) |
Jan 04, 2023 | 135.29 | 138.79 | 135.29 | 137.94 | 559,542 | +4.29(+3.21%) |
Jan 03, 2023 | 135.61 | 136.75 | 132.34 | 133.65 | 831,051 | -0.25(-0.19%) |
Dec 30, 2022 | 133.78 | 134.86 | 132.85 | 133.90 | 295,660 | -0.98(-0.73%) |
Dec 29, 2022 | 131.35 | 135.62 | 130.25 | 134.88 | 382,081 | +4.75(+3.65%) |
Dec 28, 2022 | 133.63 | 135.70 | 129.96 | 130.13 | 293,633 | -3.19(-2.39%) |
Dec 27, 2022 | 132.72 | 134.31 | 131.27 | 133.32 | 818,638 | +1.10(+0.83%) |
Dec 23, 2022 | 131.85 | 132.34 | 130.43 | 132.22 | 586,787 | -0.19(-0.14%) |
Dec 22, 2022 | 131.94 | 132.70 | 129.37 | 132.41 | 463,628 | -1.38(-1.03%) |
Dec 21, 2022 | 131.70 | 135.93 | 130.34 | 133.79 | 658,842 | +3.86(+2.97%) |
Dec 20, 2022 | 129.23 | 130.63 | 127.83 | 129.93 | 544,007 | +0.69(+0.53%) |
Dec 19, 2022 | 130.05 | 131.00 | 127.67 | 129.24 | 855,257 | -1.59(-1.22%) |
Dec 16, 2022 | 133.07 | 134.64 | 129.98 | 130.83 | 693,859 | -3.76(-2.79%) |
Dec 15, 2022 | 138.45 | 139.49 | 133.03 | 134.59 | 2,539,596 | -5.68(-4.05%) |
Dec 14, 2022 | 141.39 | 142.76 | 139.53 | 140.27 | 440,022 | -1.66(-1.17%) |
Dec 13, 2022 | 146.41 | 147.88 | 140.78 | 141.93 | 543,175 | +0.65(+0.46%) |
Dec 12, 2022 | 138.97 | 141.39 | 136.91 | 141.28 | 404,611 | +3.30(+2.39%) |
Dec 09, 2022 | 138.07 | 140.37 | 137.29 | 137.98 | 624,953 | -1.18(-0.85%) |
Dec 08, 2022 | 139.63 | 139.97 | 137.33 | 139.16 | 344,714 | +0.96(+0.69%) |
Dec 07, 2022 | 137.43 | 138.78 | 136.41 | 138.20 | 498,248 | +0.78(+0.57%) |
Dec 06, 2022 | 140.03 | 140.77 | 135.29 | 137.42 | 387,035 | -2.96(-2.11%) |
Dec 05, 2022 | 142.44 | 142.44 | 139.70 | 140.38 | 637,746 | -3.56(-2.47%) |
Dec 02, 2022 | 143.05 | 145.00 | 142.91 | 143.94 | 404,024 | -1.31(-0.90%) |
Dec 01, 2022 | 145.52 | 147.90 | 144.04 | 145.25 | 642,958 | +1.06(+0.74%) |
Nov 30, 2022 | 140.11 | 144.23 | 138.29 | 144.19 | 742,239 | +3.57(+2.54%) |
Nov 29, 2022 | 140.00 | 141.81 | 139.12 | 140.62 | 569,598 | +0.34(+0.24%) |
Nov 28, 2022 | 142.52 | 143.39 | 139.99 | 140.28 | 493,301 | -2.79(-1.95%) |
Nov 25, 2022 | 141.30 | 143.33 | 140.84 | 143.07 | 128,187 | +1.01(+0.71%) |
Nov 23, 2022 | 139.68 | 143.06 | 139.68 | 142.06 | 231,661 | +2.01(+1.44%) |
Nov 22, 2022 | 139.55 | 141.46 | 137.34 | 140.05 | 654,608 | +0.92(+0.66%) |
Nov 21, 2022 | 137.65 | 140.11 | 137.38 | 139.13 | 281,586 | +0.21(+0.15%) |
Nov 18, 2022 | 140.49 | 141.59 | 137.21 | 138.92 | 328,756 | +0.44(+0.32%) |
Nov 17, 2022 | 138.04 | 139.23 | 136.53 | 138.48 | 702,029 | -1.36(-0.97%) |
Nov 16, 2022 | 138.42 | 140.87 | 138.17 | 139.84 | 338,150 | -0.20(-0.14%) |
Nov 15, 2022 | 139.24 | 144.18 | 139.07 | 140.04 | 702,956 | +2.89(+2.11%) |
Nov 14, 2022 | 139.53 | 140.93 | 136.87 | 137.15 | 2,399,169 | -4.24(-3.00%) |
Nov 11, 2022 | 138.14 | 144.97 | 136.71 | 141.39 | 1,562,498 | +4.17(+3.04%) |
Nov 10, 2022 | 128.01 | 138.05 | 128.01 | 137.22 | 1,265,173 | +11.69(+9.31%) |
Nov 09, 2022 | 134.00 | 134.00 | 124.56 | 125.53 | 1,231,302 | -12.69(-9.18%) |
Nov 08, 2022 | 137.01 | 140.63 | 134.10 | 138.22 | 666,276 | +1.88(+1.38%) |
Nov 07, 2022 | 132.13 | 136.56 | 131.41 | 136.34 | 517,198 | +4.53(+3.44%) |
Nov 04, 2022 | 133.34 | 135.35 | 129.17 | 131.81 | 462,791 | +1.81(+1.39%) |
Nov 03, 2022 | 134.07 | 134.84 | 129.84 | 130.00 | 711,808 | -5.79(-4.26%) |
Nov 02, 2022 | 140.80 | 141.73 | 135.54 | 135.79 | 389,552 | -5.60(-3.96%) |