Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 176.79 | 177.14 | 176.01 | 176.74 | 1,520 | -0.09(-0.05%) |
Dec 29, 2022 | 176.79 | 176.83 | 176.80 | 176.83 | 50 | +0.51(+0.29%) |
Dec 28, 2022 | 176.38 | 176.39 | 176.31 | 176.31 | 53 | +0.26(+0.15%) |
Dec 27, 2022 | 176.06 | 176.04 | 176.06 | 22 | +1.88(+1.08%) | |
Dec 26, 2022 | 174.18 | 174.18 | 174.17 | 174.18 | 42 | -0.65(-0.37%) |
Dec 25, 2022 | 174.82 | 174.83 | 174.82 | 174.83 | 2 | +0.01(+0.00%) |
Dec 23, 2022 | 174.53 | 174.88 | 174.53 | 174.82 | 1,661 | +0.28(+0.16%) |
Dec 22, 2022 | 174.53 | 174.54 | 174.53 | 174.54 | 46 | +0.27(+0.16%) |
Dec 21, 2022 | 174.27 | 174.28 | 174.27 | 174.27 | 181 | +0.35(+0.20%) |
Dec 20, 2022 | 173.92 | 173.92 | 173.92 | 65 | +0.31(+0.18%) | |
Dec 19, 2022 | 173.61 | 173.62 | 173.61 | 173.61 | 190 | +1.06(+0.61%) |
Dec 18, 2022 | 172.61 | 172.56 | 172.54 | 172.56 | 81 | -0.13(-0.08%) |
Dec 16, 2022 | 172.37 | 172.77 | 171.91 | 172.69 | 4,624 | +0.33(+0.19%) |
Dec 15, 2022 | 172.37 | 172.36 | 172.34 | 172.36 | 140 | +0.30(+0.17%) |
Dec 14, 2022 | 172.06 | 172.06 | 172.05 | 172.06 | 215 | +0.27(+0.16%) |
Dec 13, 2022 | 171.78 | 171.79 | 171.78 | 171.78 | 207 | +0.49(+0.29%) |
Dec 12, 2022 | 171.29 | 171.29 | 171.29 | 171.29 | 208 | +1.09(+0.64%) |
Dec 11, 2022 | 170.19 | 170.20 | 170.13 | 170.20 | 60 | +0.34(+0.20%) |
Dec 09, 2022 | 169.81 | 169.86 | 169.73 | 169.86 | 5,461 | +0.05(+0.03%) |
Dec 08, 2022 | 169.81 | 169.81 | 169.80 | 169.80 | 206 | -0.00(-0.00%) |
Dec 07, 2022 | 169.81 | 169.81 | 169.81 | 169.81 | 196 | +0.31(+0.19%) |
Dec 06, 2022 | 169.49 | 169.49 | 169.49 | 61 | +0.34(+0.20%) | |
Dec 05, 2022 | 169.14 | 169.15 | 169.14 | 169.15 | 182 | +1.28(+0.77%) |
Dec 04, 2022 | 167.76 | 167.88 | 167.79 | 167.86 | 204 | -0.21(-0.13%) |
Dec 02, 2022 | 167.66 | 168.15 | 167.64 | 168.07 | 5,865 | +0.43(+0.26%) |
Dec 01, 2022 | 167.66 | 167.65 | 167.64 | 167.65 | 225 | +0.35(+0.21%) |
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 | 165.21 | 180 | +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%) |