Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 164.00 | 165.84 | 162.44 | 163.41 | 939,819 | -1.59(-0.96%) |
Nov 29, 2022 | 167.60 | 167.97 | 163.90 | 165.00 | 1,251,488 | -2.80(-1.67%) |
Nov 28, 2022 | 168.41 | 168.44 | 167.66 | 167.80 | 211,995 | -0.48(-0.29%) |
Nov 25, 2022 | 167.65 | 168.37 | 167.65 | 168.28 | 41,127 | +0.30(+0.18%) |
Nov 23, 2022 | 168.28 | 169.00 | 167.73 | 167.98 | 163,077 | -0.03(-0.02%) |
Nov 22, 2022 | 168.30 | 168.39 | 167.56 | 168.01 | 151,608 | -0.07(-0.04%) |
Nov 21, 2022 | 167.98 | 168.20 | 167.40 | 168.08 | 228,686 | -0.15(-0.09%) |
Nov 18, 2022 | 168.98 | 169.38 | 167.43 | 168.23 | 173,583 | -0.05(-0.03%) |
Nov 17, 2022 | 167.26 | 168.49 | 167.06 | 168.28 | 179,181 | +1.02(+0.61%) |
Nov 16, 2022 | 168.13 | 168.13 | 167.26 | 167.26 | 160,449 | -0.25(-0.15%) |
Nov 15, 2022 | 168.12 | 168.27 | 167.26 | 167.51 | 261,137 | -0.24(-0.14%) |
Nov 14, 2022 | 168.53 | 168.96 | 167.35 | 167.75 | 262,199 | -0.24(-0.14%) |
Nov 11, 2022 | 167.49 | 168.68 | 167.22 | 167.99 | 394,746 | +0.59(+0.35%) |
Nov 10, 2022 | 167.50 | 167.70 | 167.24 | 167.40 | 309,189 | +0.09(+0.05%) |
Nov 09, 2022 | 167.15 | 167.91 | 166.62 | 167.31 | 308,872 | -0.08(-0.05%) |
Nov 08, 2022 | 165.29 | 167.92 | 164.57 | 167.39 | 594,767 | +1.46(+0.88%) |
Nov 07, 2022 | 165.56 | 166.07 | 165.50 | 165.93 | 222,252 | +0.12(+0.07%) |
Nov 04, 2022 | 165.00 | 166.12 | 165.00 | 165.81 | 382,747 | +0.87(+0.53%) |
Nov 03, 2022 | 163.00 | 165.99 | 162.00 | 164.94 | 506,731 | -1.14(-0.69%) |
Nov 02, 2022 | 166.95 | 167.70 | 165.85 | 166.08 | 282,989 | -0.92(-0.55%) |
Nov 01, 2022 | 167.59 | 168.26 | 166.39 | 167.00 | 396,128 | -0.10(-0.06%) |
Oct 31, 2022 | 166.60 | 167.44 | 166.14 | 167.10 | 440,063 | +0.60(+0.36%) |
Oct 28, 2022 | 166.18 | 166.60 | 165.67 | 166.50 | 263,421 | +0.70(+0.42%) |
Oct 27, 2022 | 165.97 | 166.36 | 165.60 | 165.80 | 319,901 | -0.20(-0.12%) |
Oct 26, 2022 | 166.30 | 166.65 | 165.74 | 166.00 | 325,698 | +0.07(+0.04%) |
Oct 25, 2022 | 165.65 | 166.39 | 165.49 | 165.93 | 317,427 | +0.31(+0.19%) |
Oct 24, 2022 | 165.52 | 166.25 | 165.52 | 165.62 | 199,283 | -0.12(-0.07%) |
Oct 21, 2022 | 165.03 | 165.90 | 164.75 | 165.74 | 225,125 | +0.79(+0.48%) |
Oct 20, 2022 | 165.90 | 165.90 | 164.88 | 164.95 | 327,001 | -0.60(-0.36%) |
Oct 19, 2022 | 165.39 | 165.62 | 164.51 | 165.55 | 275,308 | +0.39(+0.24%) |
Oct 18, 2022 | 165.59 | 165.90 | 165.00 | 165.16 | 205,333 | -0.15(-0.09%) |
Oct 17, 2022 | 164.83 | 165.56 | 164.72 | 165.31 | 239,243 | +0.26(+0.16%) |
Oct 14, 2022 | 165.69 | 165.78 | 164.97 | 165.05 | 116,524 | -0.30(-0.18%) |
Oct 13, 2022 | 164.50 | 165.35 | 164.50 | 165.35 | 249,750 | +0.84(+0.51%) |
Oct 12, 2022 | 165.17 | 165.20 | 164.50 | 164.51 | 333,410 | -0.54(-0.33%) |
Oct 11, 2022 | 164.99 | 165.26 | 164.65 | 165.05 | 267,099 | +0.25(+0.15%) |
Oct 10, 2022 | 164.72 | 165.04 | 164.40 | 164.80 | 306,461 | -0.14(-0.08%) |
Oct 07, 2022 | 164.92 | 165.04 | 164.14 | 164.94 | 209,408 | +0.09(+0.05%) |
Oct 06, 2022 | 164.55 | 165.25 | 164.35 | 164.85 | 205,486 | -0.04(-0.02%) |
Oct 05, 2022 | 164.40 | 165.26 | 164.39 | 164.89 | 250,088 | +0.09(+0.05%) |
Oct 04, 2022 | 164.80 | 165.22 | 164.50 | 164.80 | 396,471 | +0.23(+0.14%) |
Oct 03, 2022 | 164.15 | 165.04 | 163.62 | 164.57 | 358,872 | +0.91(+0.56%) |
Sep 30, 2022 | 164.49 | 164.99 | 163.60 | 163.66 | 369,907 | -0.63(-0.38%) |
Sep 29, 2022 | 164.91 | 165.05 | 164.07 | 164.29 | 330,898 | -0.26(-0.16%) |
Sep 28, 2022 | 164.45 | 166.19 | 164.06 | 164.55 | 297,744 | +0.24(+0.15%) |
Sep 27, 2022 | 164.76 | 165.07 | 163.79 | 164.31 | 290,580 | -0.21(-0.13%) |
Sep 26, 2022 | 164.66 | 165.10 | 164.22 | 164.52 | 236,119 | -0.14(-0.09%) |
Sep 23, 2022 | 164.71 | 165.00 | 164.36 | 164.66 | 205,110 | +0.14(+0.09%) |
Sep 22, 2022 | 164.25 | 166.01 | 164.07 | 164.52 | 310,302 | -0.17(-0.10%) |
Sep 21, 2022 | 164.64 | 165.66 | 164.41 | 164.69 | 208,367 | +0.17(+0.10%) |
Sep 20, 2022 | 163.46 | 165.00 | 163.46 | 164.52 | 674,271 | +1.44(+0.88%) |
Sep 19, 2022 | 162.70 | 163.98 | 161.63 | 163.08 | 156,807 | +0.33(+0.20%) |
Sep 16, 2022 | 162.79 | 163.31 | 162.00 | 162.75 | 273,416 | +0.51(+0.31%) |
Sep 15, 2022 | 162.64 | 162.94 | 162.05 | 162.24 | 105,047 | -0.73(-0.45%) |
Sep 14, 2022 | 162.89 | 162.98 | 162.05 | 162.97 | 312,509 | +0.33(+0.20%) |
Sep 13, 2022 | 163.15 | 163.37 | 162.08 | 162.64 | 316,491 | -0.80(-0.49%) |
Sep 12, 2022 | 163.40 | 164.00 | 163.26 | 163.44 | 290,808 | -0.13(-0.08%) |
Sep 09, 2022 | 164.25 | 164.70 | 162.39 | 163.57 | 204,240 | -1.17(-0.71%) |
Sep 08, 2022 | 162.17 | 164.75 | 161.50 | 164.74 | 273,940 | +2.46(+1.52%) |
Sep 07, 2022 | 162.21 | 162.67 | 161.69 | 162.28 | 393,163 | +0.26(+0.16%) |
Sep 06, 2022 | 161.53 | 162.15 | 161.53 | 162.02 | 110,980 | +0.43(+0.27%) |
Sep 02, 2022 | 162.07 | 162.73 | 160.56 | 161.59 | 211,012 | -0.51(-0.31%) |