Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 167.29 | 167.30 | 167.29 | 167.29 | 247 | +0.34(+0.20%) |
Nov 29, 2022 | 166.96 | 166.97 | 166.96 | 166.96 | 193 | +0.35(+0.21%) |
Nov 28, 2022 | 166.61 | 166.61 | 166.60 | 166.60 | 202 | +0.72(+0.43%) |
Nov 27, 2022 | 165.78 | 165.89 | 165.88 | 165.88 | 68 | +0.30(+0.18%) |
Nov 25, 2022 | 165.21 | 165.61 | 165.15 | 165.58 | 5,177 | +0.37(+0.22%) |
Nov 24, 2022 | 165.21 | 165.22 | 165.21 | 165.22 | 177 | +0.46(+0.28%) |
Nov 23, 2022 | 164.75 | 164.76 | 164.75 | 164.76 | 226 | +0.26(+0.16%) |
Nov 22, 2022 | 164.49 | 164.50 | 164.49 | 164.50 | 211 | +1.33(+0.82%) |
Nov 21, 2022 | 163.17 | 163.17 | 163.17 | 163.17 | 214 | +0.04(+0.02%) |
Nov 20, 2022 | 163.17 | 163.16 | 163.13 | 163.13 | 68 | -0.04(-0.03%) |
Nov 18, 2022 | 162.78 | 163.18 | 162.70 | 163.17 | 5,546 | +0.39(+0.24%) |
Nov 17, 2022 | 162.78 | 162.78 | 162.78 | 65 | +0.33(+0.20%) | |
Nov 16, 2022 | 162.45 | 162.46 | 162.45 | 162.46 | 209 | +0.34(+0.21%) |
Nov 15, 2022 | 162.12 | 162.12 | 162.12 | 162.12 | 186 | +0.36(+0.22%) |
Nov 14, 2022 | 161.76 | 161.77 | 161.76 | 161.76 | 250 | +2.03(+1.27%) |
Nov 13, 2022 | 159.19 | 159.74 | 159.69 | 159.74 | 45 | -0.96(-0.60%) |
Nov 11, 2022 | 160.34 | 160.72 | 160.32 | 160.70 | 6,497 | +0.37(+0.23%) |
Nov 10, 2022 | 160.34 | 160.33 | 160.32 | 160.33 | 273 | +0.30(+0.19%) |
Nov 09, 2022 | 160.02 | 160.02 | 160.02 | 51 | +0.31(+0.19%) | |
Nov 08, 2022 | 159.72 | 159.72 | 159.71 | 159.71 | 221 | +0.37(+0.23%) |
Nov 07, 2022 | 159.34 | 159.35 | 159.34 | 159.34 | 216 | +0.38(+0.24%) |
Nov 06, 2022 | 159.28 | 159.00 | 158.96 | 158.96 | 62 | +0.67(+0.42%) |
Nov 04, 2022 | 157.85 | 158.30 | 157.80 | 158.30 | 1,618 | +0.44(+0.28%) |
Nov 03, 2022 | 157.85 | 157.85 | 157.85 | 157.85 | 116 | +0.26(+0.16%) |
Nov 02, 2022 | 157.59 | 157.59 | 157.59 | 157.59 | 120 | +0.32(+0.20%) |
Nov 01, 2022 | 157.26 | 157.27 | 157.27 | 157.27 | 109 | +0.38(+0.24%) |
Oct 31, 2022 | 156.89 | 156.90 | 156.89 | 156.89 | 112 | +0.76(+0.49%) |
Oct 30, 2022 | 156.27 | 156.15 | 156.13 | 156.13 | 97 | +0.12(+0.07%) |
Oct 28, 2022 | 155.69 | 156.04 | 155.62 | 156.01 | 1,822 | +0.32(+0.21%) |
Oct 27, 2022 | 155.69 | 155.70 | 155.69 | 155.69 | 111 | +0.30(+0.19%) |
Oct 26, 2022 | 155.39 | 155.40 | 155.39 | 155.39 | 114 | +0.32(+0.20%) |
Oct 25, 2022 | 155.08 | 155.08 | 155.07 | 155.07 | 121 | +0.41(+0.27%) |
Oct 24, 2022 | 154.65 | 154.66 | 154.65 | 154.66 | 131 | +0.69(+0.45%) |
Oct 23, 2022 | 153.79 | 153.97 | 153.51 | 153.97 | 88 | +0.17(+0.11%) |
Oct 21, 2022 | 153.49 | 153.85 | 153.48 | 153.80 | 6,048 | +0.31(+0.21%) |
Oct 20, 2022 | 153.49 | 153.50 | 153.48 | 153.48 | 383 | +0.31(+0.20%) |
Oct 19, 2022 | 153.17 | 153.17 | 153.16 | 153.17 | 369 | +0.35(+0.23%) |
Oct 18, 2022 | 152.82 | 152.83 | 152.82 | 152.82 | 350 | +0.32(+0.21%) |
Oct 17, 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 124 | +1.01(+0.67%) |
Oct 16, 2022 | 151.41 | 151.60 | 151.49 | 151.49 | 99 | -0.19(-0.12%) |
Oct 14, 2022 | 151.29 | 151.68 | 151.23 | 151.67 | 5,836 | +0.38(+0.25%) |
Oct 13, 2022 | 151.29 | 151.29 | 151.29 | 151.29 | 367 | +0.29(+0.19%) |
Oct 12, 2022 | 151.00 | 151.00 | 150.99 | 151.00 | 105 | +0.31(+0.21%) |
Oct 11, 2022 | 150.69 | 150.69 | 150.68 | 150.68 | 111 | +1.50(+1.01%) |
Oct 10, 2022 | 149.19 | 149.19 | 149.17 | 149.18 | 114 | -0.89(-0.59%) |
Oct 09, 2022 | 150.11 | 150.08 | 150.02 | 150.07 | 97 | +0.88(+0.59%) |
Oct 07, 2022 | 149.19 | 149.20 | 149.18 | 149.19 | 1,762 | +0.00(+0.00%) |
Oct 06, 2022 | 149.19 | 149.19 | 149.18 | 149.18 | 130 | +0.30(+0.20%) |
Oct 05, 2022 | 148.88 | 148.89 | 148.87 | 148.89 | 108 | +0.31(+0.21%) |
Oct 04, 2022 | 148.58 | 148.58 | 148.57 | 148.58 | 131 | +0.35(+0.23%) |
Oct 03, 2022 | 148.23 | 148.24 | 148.23 | 148.23 | 130 | +0.91(+0.61%) |
Oct 02, 2022 | 147.54 | 147.42 | 147.30 | 147.33 | 49 | +0.02(+0.01%) |
Sep 30, 2022 | 147.06 | 147.32 | 147.01 | 147.31 | 5,681 | +0.25(+0.17%) |
Sep 29, 2022 | 147.06 | 147.07 | 147.05 | 147.06 | 124 | +0.20(+0.13%) |
Sep 28, 2022 | 146.86 | 146.87 | 146.86 | 146.86 | 117 | +0.30(+0.21%) |
Sep 27, 2022 | 146.56 | 146.56 | 146.56 | 146.56 | 118 | +0.71(+0.49%) |
Sep 26, 2022 | 145.84 | 145.92 | 145.83 | 145.85 | 83 | -0.08(-0.06%) |
Sep 25, 2022 | 146.51 | 146.21 | 145.93 | 145.93 | 98 | +0.49(+0.34%) |
Sep 23, 2022 | 145.17 | 145.47 | 145.10 | 145.44 | 1,910 | +0.28(+0.19%) |
Sep 22, 2022 | 145.17 | 145.18 | 145.16 | 145.16 | 118 | +0.28(+0.19%) |
Sep 21, 2022 | 144.89 | 144.90 | 144.89 | 144.89 | 128 | +0.26(+0.18%) |
Sep 20, 2022 | 144.64 | 144.63 | 144.63 | 144.63 | 113 | +0.28(+0.19%) |
Sep 19, 2022 | 144.35 | 144.36 | 144.35 | 144.36 | 112 | +3.74(+2.66%) |
Sep 18, 2022 | 140.65 | 140.70 | 140.61 | 140.61 | 81 | -2.90(-2.02%) |
Sep 16, 2022 | 143.18 | 143.52 | 143.12 | 143.51 | 1,744 | +0.33(+0.23%) |
Sep 15, 2022 | 143.18 | 143.19 | 143.18 | 143.18 | 108 | +0.31(+0.22%) |
Sep 14, 2022 | 142.87 | 142.87 | 142.87 | 142.87 | 109 | +0.29(+0.20%) |
Sep 13, 2022 | 142.58 | 142.58 | 142.58 | 142.58 | 124 | +0.31(+0.22%) |
Sep 12, 2022 | 142.27 | 142.27 | 142.26 | 142.26 | 125 | +1.15(+0.81%) |
Sep 11, 2022 | 140.41 | 141.12 | 140.81 | 141.12 | 96 | -0.26(-0.19%) |
Sep 09, 2022 | 141.13 | 141.43 | 141.06 | 141.38 | 1,757 | +0.26(+0.18%) |
Sep 08, 2022 | 141.13 | 141.13 | 141.12 | 141.12 | 99 | +0.38(+0.27%) |
Sep 07, 2022 | 140.75 | 140.74 | 140.74 | 140.74 | 110 | +0.17(+0.12%) |
Sep 06, 2022 | 140.57 | 140.58 | 140.57 | 140.58 | 104 | +0.42(+0.30%) |
Sep 05, 2022 | 140.15 | 140.16 | 140.15 | 140.16 | 387 | +0.57(+0.41%) |
Sep 04, 2022 | 139.41 | 139.59 | 139.51 | 139.59 | 89 | +0.43(+0.31%) |
Sep 02, 2022 | 139.16 | 139.17 | 139.09 | 139.15 | 5,424 | -0.00(-0.00%) |