Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 161.25 | 161.90 | 160.96 | 161.69 | 264,298 | +0.18(+0.11%) |
Dec 29, 2022 | 161.26 | 161.68 | 160.60 | 161.51 | 262,141 | +0.76(+0.47%) |
Dec 28, 2022 | 161.54 | 162.25 | 160.62 | 160.75 | 147,030 | -0.51(-0.32%) |
Dec 27, 2022 | 161.21 | 161.65 | 161.00 | 161.26 | 119,409 | -0.42(-0.26%) |
Dec 23, 2022 | 162.01 | 162.13 | 160.57 | 161.68 | 205,311 | -0.32(-0.20%) |
Dec 22, 2022 | 162.68 | 162.77 | 161.80 | 162.00 | 601,896 | -0.61(-0.38%) |
Dec 21, 2022 | 163.75 | 164.52 | 162.25 | 162.61 | 301,052 | -0.94(-0.57%) |
Dec 20, 2022 | 163.55 | 163.97 | 163.40 | 163.55 | 271,952 | +0.05(+0.03%) |
Dec 19, 2022 | 164.25 | 164.30 | 163.46 | 163.50 | 301,035 | -1.12(-0.68%) |
Dec 16, 2022 | 164.39 | 165.31 | 163.94 | 164.62 | 791,596 | -0.18(-0.11%) |
Dec 15, 2022 | 164.62 | 165.01 | 164.25 | 164.80 | 333,914 | -0.03(-0.02%) |
Dec 14, 2022 | 165.00 | 165.06 | 164.60 | 164.83 | 385,527 | -0.12(-0.07%) |
Dec 13, 2022 | 165.30 | 165.53 | 164.50 | 164.95 | 395,159 | +0.20(+0.12%) |
Dec 12, 2022 | 165.12 | 165.14 | 164.35 | 164.75 | 202,329 | +0.00(+0.00%) |
Dec 09, 2022 | 164.56 | 164.76 | 163.90 | 164.75 | 194,488 | -0.05(-0.03%) |
Dec 08, 2022 | 164.53 | 165.00 | 163.22 | 164.80 | 209,729 | -0.10(-0.06%) |
Dec 07, 2022 | 163.15 | 165.00 | 163.15 | 164.90 | 594,041 | +2.54(+1.56%) |
Dec 06, 2022 | 161.86 | 163.16 | 161.86 | 162.36 | 400,672 | +0.30(+0.19%) |
Dec 05, 2022 | 161.26 | 162.19 | 161.26 | 162.06 | 417,403 | +0.33(+0.20%) |
Dec 02, 2022 | 161.61 | 162.60 | 160.49 | 161.73 | 615,484 | -0.50(-0.31%) |
Dec 01, 2022 | 163.93 | 164.12 | 161.78 | 162.23 | 756,658 | -1.18(-0.72%) |
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%) |