Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2023 | 0 | +0.00(+0.00%) | ||||
Dec 12, 2023 | 228.86 | 228.94 | 228.81 | 228.90 | 12,254,654 | +7.30(+3.29%) |
Dec 11, 2023 | 220.00 | 221.72 | 219.00 | 221.60 | 2,122,318 | +2.62(+1.20%) |
Dec 08, 2023 | 219.00 | 219.76 | 218.18 | 218.98 | 1,183,163 | +0.65(+0.30%) |
Dec 07, 2023 | 216.00 | 219.43 | 215.93 | 218.33 | 1,997,200 | +2.53(+1.17%) |
Dec 06, 2023 | 216.11 | 216.42 | 215.28 | 215.80 | 698,605 | -0.03(-0.01%) |
Dec 05, 2023 | 212.85 | 215.95 | 212.67 | 215.83 | 1,415,349 | +2.70(+1.27%) |
Dec 04, 2023 | 212.72 | 213.25 | 212.53 | 213.13 | 769,643 | +0.41(+0.19%) |
Dec 01, 2023 | 213.60 | 213.97 | 212.44 | 212.72 | 1,304,127 | -0.49(-0.23%) |
Nov 30, 2023 | 213.60 | 213.95 | 212.82 | 213.21 | 1,395,218 | -0.31(-0.15%) |
Nov 29, 2023 | 214.33 | 214.65 | 213.50 | 213.52 | 742,960 | -0.64(-0.30%) |
Nov 28, 2023 | 214.42 | 214.69 | 213.84 | 214.16 | 873,864 | -0.26(-0.12%) |
Nov 27, 2023 | 214.50 | 214.96 | 214.05 | 214.42 | 767,865 | -0.03(-0.01%) |
Nov 24, 2023 | 213.27 | 215.00 | 212.97 | 214.45 | 449,846 | +1.38(+0.65%) |
Nov 22, 2023 | 214.62 | 214.62 | 212.82 | 213.07 | 845,100 | -1.10(-0.51%) |
Nov 21, 2023 | 213.66 | 214.99 | 213.00 | 214.17 | 1,269,659 | +2.32(+1.10%) |
Nov 20, 2023 | 212.25 | 212.42 | 211.80 | 211.85 | 1,023,781 | -0.15(-0.07%) |
Nov 17, 2023 | 212.80 | 213.00 | 211.77 | 212.00 | 1,345,449 | -0.91(-0.43%) |
Nov 16, 2023 | 212.59 | 213.44 | 212.00 | 212.91 | 898,396 | +0.84(+0.40%) |
Nov 15, 2023 | 213.09 | 214.00 | 211.88 | 212.07 | 1,319,574 | -1.88(-0.88%) |
Nov 14, 2023 | 214.00 | 214.50 | 213.14 | 213.95 | 1,220,622 | +0.75(+0.35%) |
Nov 13, 2023 | 213.50 | 213.71 | 212.66 | 213.20 | 830,760 | -0.52(-0.24%) |
Nov 10, 2023 | 213.30 | 214.38 | 212.75 | 213.72 | 1,413,388 | +0.78(+0.37%) |
Nov 09, 2023 | 213.10 | 213.88 | 212.39 | 212.94 | 956,881 | -0.83(-0.39%) |
Nov 08, 2023 | 215.00 | 215.00 | 213.06 | 213.77 | 918,248 | -0.18(-0.08%) |
Nov 07, 2023 | 214.24 | 214.73 | 213.57 | 213.95 | 1,428,906 | -0.29(-0.14%) |
Nov 06, 2023 | 214.92 | 215.50 | 213.98 | 214.24 | 1,063,216 | -0.76(-0.35%) |
Nov 03, 2023 | 214.74 | 215.80 | 214.70 | 215.00 | 958,507 | +0.21(+0.10%) |
Nov 02, 2023 | 213.65 | 214.85 | 213.65 | 214.79 | 1,028,211 | +0.42(+0.20%) |
Nov 01, 2023 | 213.50 | 215.00 | 212.90 | 214.37 | 1,693,138 | +1.56(+0.73%) |
Oct 31, 2023 | 214.59 | 214.59 | 212.79 | 212.81 | 1,900,419 | -1.34(-0.63%) |
Oct 30, 2023 | 214.67 | 215.14 | 214.01 | 214.15 | 1,040,656 | -0.45(-0.21%) |
Oct 27, 2023 | 215.75 | 215.99 | 214.42 | 214.60 | 1,020,455 | -1.08(-0.50%) |
Oct 26, 2023 | 216.61 | 216.88 | 215.55 | 215.68 | 1,231,606 | -0.96(-0.44%) |
Oct 25, 2023 | 217.50 | 217.51 | 216.49 | 216.64 | 1,084,818 | -0.81(-0.37%) |
Oct 24, 2023 | 216.87 | 217.45 | 216.60 | 217.45 | 699,163 | +0.58(+0.27%) |
Oct 23, 2023 | 216.59 | 217.27 | 215.36 | 216.87 | 1,293,415 | +1.37(+0.64%) |
Oct 20, 2023 | 215.43 | 215.95 | 215.05 | 215.50 | 2,051,795 | +0.53(+0.25%) |
Oct 19, 2023 | 215.01 | 216.86 | 213.51 | 214.97 | 2,917,355 | +0.12(+0.06%) |
Oct 18, 2023 | 215.40 | 215.84 | 214.77 | 214.85 | 1,427,931 | -0.49(-0.23%) |
Oct 17, 2023 | 214.83 | 216.08 | 214.07 | 215.34 | 1,708,004 | +0.43(+0.20%) |
Oct 16, 2023 | 214.60 | 215.19 | 214.41 | 214.91 | 1,535,916 | +0.88(+0.41%) |
Oct 13, 2023 | 214.63 | 214.95 | 213.95 | 214.03 | 1,478,558 | -0.43(-0.20%) |
Oct 12, 2023 | 214.50 | 215.31 | 214.26 | 214.46 | 1,336,632 | -0.04(-0.02%) |
Oct 11, 2023 | 214.62 | 214.83 | 214.11 | 214.50 | 745,144 | +0.11(+0.05%) |
Oct 10, 2023 | 214.15 | 214.83 | 214.00 | 214.39 | 1,145,603 | -0.11(-0.05%) |
Oct 09, 2023 | 213.49 | 215.60 | 213.47 | 214.50 | 1,390,705 | +0.98(+0.46%) |
Oct 06, 2023 | 213.88 | 214.31 | 213.48 | 213.52 | 1,270,905 | -0.27(-0.13%) |
Oct 05, 2023 | 213.84 | 214.11 | 213.27 | 213.79 | 1,796,783 | +0.04(+0.02%) |
Oct 04, 2023 | 213.15 | 214.78 | 211.88 | 213.75 | 2,465,060 | +1.24(+0.58%) |
Oct 03, 2023 | 211.74 | 213.08 | 211.60 | 212.51 | 1,800,373 | +0.77(+0.36%) |
Oct 02, 2023 | 212.08 | 213.24 | 211.00 | 211.74 | 1,605,918 | -0.41(-0.19%) |
Sep 29, 2023 | 212.12 | 213.50 | 212.12 | 212.15 | 1,291,135 | -0.09(-0.04%) |
Sep 28, 2023 | 212.90 | 212.97 | 212.15 | 212.24 | 1,299,094 | -0.31(-0.15%) |
Sep 27, 2023 | 215.00 | 215.00 | 212.23 | 212.55 | 3,395,614 | -3.61(-1.67%) |
Sep 26, 2023 | 215.75 | 217.08 | 215.33 | 216.16 | 2,974,834 | +0.64(+0.30%) |
Sep 25, 2023 | 213.22 | 215.70 | 214.76 | 215.52 | 1,876,334 | +1.82(+0.85%) |
Sep 22, 2023 | 213.80 | 214.00 | 213.20 | 213.70 | 3,163,729 | +7.31(+3.54%) |
Sep 21, 2023 | 206.50 | 207.54 | 206.00 | 206.39 | 721,357 | -0.60(-0.29%) |
Sep 20, 2023 | 208.10 | 208.31 | 206.99 | 206.99 | 1,728,491 | -1.32(-0.63%) |
Sep 19, 2023 | 207.33 | 208.77 | 207.07 | 208.31 | 1,062,086 | +1.14(+0.55%) |
Sep 18, 2023 | 208.06 | 208.37 | 206.93 | 207.17 | 1,131,543 | -1.23(-0.59%) |
Sep 15, 2023 | 207.24 | 208.45 | 207.00 | 208.40 | 1,650,206 | +1.90(+0.92%) |
Sep 14, 2023 | 206.00 | 207.18 | 206.00 | 206.50 | 921,817 | +0.56(+0.27%) |
Sep 13, 2023 | 207.17 | 207.50 | 205.73 | 205.94 | 898,952 | -1.41(-0.68%) |
Sep 12, 2023 | 207.80 | 208.22 | 206.84 | 207.35 | 1,376,314 | -0.78(-0.37%) |
Sep 11, 2023 | 204.25 | 208.46 | 204.00 | 208.13 | 1,831,346 | +3.70(+1.81%) |
Sep 08, 2023 | 205.33 | 205.40 | 203.60 | 204.43 | 1,419,516 | -0.47(-0.23%) |
Sep 07, 2023 | 206.17 | 206.59 | 204.81 | 204.90 | 1,268,890 | -1.20(-0.58%) |
Sep 06, 2023 | 207.10 | 207.38 | 205.73 | 206.10 | 1,278,359 | -1.08(-0.52%) |
Sep 05, 2023 | 208.15 | 208.20 | 207.13 | 207.18 | 1,221,149 | -0.73(-0.35%) |
Sep 01, 2023 | 210.00 | 210.50 | 207.74 | 207.91 | 2,119,705 | +1.84(+0.89%) |
Aug 31, 2023 | 207.00 | 207.74 | 205.74 | 206.07 | 1,929,521 | -0.78(-0.38%) |
Aug 30, 2023 | 207.31 | 207.82 | 206.76 | 206.85 | 1,984,034 | -0.11(-0.05%) |
Aug 29, 2023 | 206.00 | 207.67 | 206.00 | 206.96 | 2,022,713 | +0.70(+0.34%) |
Aug 28, 2023 | 209.00 | 209.39 | 205.97 | 206.26 | 2,857,731 | +6.45(+3.23%) |
Aug 25, 2023 | 197.79 | 199.96 | 197.65 | 199.81 | 902,756 | +2.05(+1.04%) |
Aug 24, 2023 | 196.00 | 197.95 | 195.62 | 197.76 | 1,405,737 | +2.12(+1.08%) |
Aug 23, 2023 | 195.18 | 195.95 | 194.55 | 195.64 | 1,431,898 | +1.36(+0.70%) |
Aug 22, 2023 | 193.25 | 194.75 | 193.25 | 194.28 | 1,148,862 | +0.98(+0.51%) |
Aug 21, 2023 | 192.69 | 194.00 | 192.69 | 193.30 | 746,661 | +0.56(+0.29%) |
Aug 18, 2023 | 192.62 | 193.65 | 192.62 | 192.74 | 486,660 | -0.16(-0.08%) |
Aug 17, 2023 | 193.29 | 194.16 | 192.83 | 192.90 | 732,178 | -0.45(-0.23%) |
Aug 16, 2023 | 194.16 | 194.16 | 193.23 | 193.35 | 969,012 | -0.85(-0.44%) |
Aug 15, 2023 | 194.20 | 195.18 | 194.14 | 194.20 | 669,630 | -0.08(-0.04%) |
Aug 14, 2023 | 195.14 | 196.00 | 194.27 | 194.28 | 748,208 | -0.40(-0.21%) |
Aug 11, 2023 | 194.66 | 195.75 | 194.42 | 194.68 | 624,297 | -0.32(-0.16%) |
Aug 10, 2023 | 194.99 | 196.00 | 194.83 | 195.00 | 1,114,508 | +0.15(+0.08%) |
Aug 09, 2023 | 194.82 | 195.59 | 194.80 | 194.85 | 1,052,917 | +0.20(+0.10%) |
Aug 08, 2023 | 194.94 | 194.94 | 194.09 | 194.65 | 642,657 | +1.00(+0.52%) |
Aug 07, 2023 | 194.00 | 194.60 | 193.25 | 193.65 | 965,744 | +0.19(+0.10%) |
Aug 04, 2023 | 193.69 | 194.42 | 193.44 | 193.47 | 634,483 | -0.03(-0.02%) |
Aug 03, 2023 | 193.99 | 194.19 | 192.98 | 193.50 | 556,634 | +0.52(+0.27%) |
Aug 02, 2023 | 192.60 | 193.43 | 191.91 | 192.98 | 701,774 | +0.53(+0.28%) |
Aug 01, 2023 | 192.00 | 192.67 | 191.62 | 192.45 | 686,748 | +0.67(+0.35%) |
Jul 31, 2023 | 192.50 | 192.87 | 191.71 | 191.78 | 562,525 | -0.33(-0.17%) |
Jul 28, 2023 | 192.00 | 193.15 | 191.85 | 192.11 | 813,026 | +0.54(+0.28%) |
Jul 27, 2023 | 192.62 | 193.01 | 191.14 | 191.57 | 1,204,355 | -0.78(-0.41%) |
Jul 26, 2023 | 194.31 | 194.70 | 192.28 | 192.35 | 675,614 | -1.78(-0.92%) |
Jul 25, 2023 | 195.54 | 196.34 | 194.02 | 194.13 | 666,960 | -2.10(-1.07%) |
Jul 24, 2023 | 194.19 | 196.44 | 194.04 | 196.23 | 758,241 | +1.58(+0.81%) |
Jul 21, 2023 | 195.78 | 195.78 | 193.80 | 194.65 | 3,330,153 | -0.13(-0.07%) |
Jul 20, 2023 | 195.77 | 196.95 | 194.68 | 194.78 | 1,291,458 | -0.73(-0.37%) |
Jul 19, 2023 | 196.30 | 197.44 | 195.48 | 195.51 | 1,200,918 | -0.85(-0.43%) |
Jul 18, 2023 | 197.22 | 197.75 | 196.30 | 196.36 | 854,684 | -1.24(-0.63%) |
Jul 17, 2023 | 197.17 | 198.46 | 197.05 | 197.60 | 1,190,203 | -0.40(-0.20%) |
Jul 14, 2023 | 197.50 | 198.10 | 193.77 | 198.00 | 1,321,291 | +0.85(+0.43%) |
Jul 13, 2023 | 196.19 | 197.29 | 195.81 | 197.15 | 760,177 | +1.15(+0.59%) |
Jul 12, 2023 | 194.74 | 197.82 | 194.50 | 196.00 | 971,804 | +1.00(+0.51%) |
Jul 11, 2023 | 192.00 | 195.89 | 191.66 | 195.00 | 1,384,434 | +2.79(+1.45%) |
Jul 10, 2023 | 192.06 | 192.79 | 191.72 | 192.21 | 920,138 | +0.70(+0.37%) |
Jul 07, 2023 | 191.84 | 192.28 | 191.10 | 191.51 | 699,967 | -0.39(-0.20%) |
Jul 06, 2023 | 193.11 | 193.33 | 191.68 | 191.90 | 956,783 | -1.50(-0.78%) |
Jul 05, 2023 | 194.04 | 194.54 | 192.99 | 193.40 | 688,466 | -1.03(-0.53%) |
Jul 03, 2023 | 192.90 | 194.44 | 192.25 | 194.43 | 452,212 | +1.97(+1.02%) |
Jun 30, 2023 | 192.38 | 193.34 | 191.78 | 192.46 | 1,358,461 | +0.93(+0.49%) |
Jun 29, 2023 | 193.50 | 193.72 | 190.67 | 191.53 | 2,008,009 | -2.34(-1.21%) |
Jun 28, 2023 | 196.99 | 196.99 | 193.49 | 193.87 | 2,012,197 | -2.61(-1.33%) |
Jun 27, 2023 | 198.16 | 198.19 | 195.90 | 196.48 | 1,304,292 | -0.06(-0.03%) |
Jun 26, 2023 | 198.00 | 198.40 | 196.43 | 196.54 | 1,147,610 | -1.68(-0.85%) |
Jun 23, 2023 | 198.88 | 199.67 | 198.00 | 198.22 | 1,641,925 | -0.69(-0.35%) |
Jun 22, 2023 | 198.67 | 199.42 | 198.50 | 198.91 | 612,482 | +0.28(+0.14%) |
Jun 21, 2023 | 199.09 | 199.53 | 198.43 | 198.63 | 916,362 | -0.15(-0.08%) |
Jun 20, 2023 | 197.97 | 199.56 | 197.50 | 198.78 | 911,639 | +0.46(+0.23%) |
Jun 16, 2023 | 198.02 | 198.64 | 197.19 | 198.32 | 1,571,682 | +0.78(+0.39%) |
Jun 15, 2023 | 196.40 | 197.56 | 196.29 | 197.54 | 767,893 | -0.69(-0.35%) |
May 08, 2023 | 199.87 | 200.04 | 198.14 | 198.23 | 1,654,994 | -1.64(-0.82%) |
May 05, 2023 | 198.57 | 200.91 | 198.20 | 199.87 | 1,642,692 | +1.37(+0.69%) |
May 04, 2023 | 198.54 | 199.42 | 197.82 | 198.50 | 1,424,622 | -0.08(-0.04%) |
May 03, 2023 | 200.80 | 200.80 | 198.52 | 198.58 | 1,180,134 | -1.35(-0.68%) |
May 02, 2023 | 199.72 | 200.36 | 199.37 | 199.93 | 1,479,481 | +0.77(+0.39%) |
May 01, 2023 | 200.18 | 200.44 | 198.93 | 199.16 | 1,286,596 | -0.84(-0.42%) |
Apr 28, 2023 | 200.83 | 202.00 | 199.93 | 200.00 | 1,663,030 | -0.76(-0.38%) |
Apr 27, 2023 | 201.40 | 202.14 | 200.50 | 200.76 | 1,184,194 | -0.63(-0.31%) |
Apr 26, 2023 | 202.53 | 202.97 | 201.00 | 201.39 | 1,448,414 | -1.81(-0.89%) |
Apr 25, 2023 | 203.90 | 203.94 | 202.82 | 203.20 | 1,334,715 | -0.07(-0.03%) |
Apr 24, 2023 | 204.50 | 204.50 | 203.16 | 203.27 | 1,709,949 | -0.53(-0.26%) |
Apr 21, 2023 | 204.95 | 205.23 | 203.50 | 203.80 | 1,127,884 | -0.44(-0.22%) |
Apr 20, 2023 | 205.31 | 205.45 | 204.14 | 204.24 | 1,053,587 | -0.76(-0.37%) |
Apr 19, 2023 | 204.76 | 205.41 | 204.68 | 205.00 | 1,128,188 | +0.00(+0.00%) |
Apr 18, 2023 | 205.15 | 205.60 | 204.65 | 205.00 | 1,173,962 | -0.40(-0.19%) |
Apr 17, 2023 | 206.35 | 206.35 | 205.10 | 205.40 | 1,074,422 | -0.10(-0.05%) |
Apr 14, 2023 | 205.10 | 206.89 | 204.91 | 205.50 | 2,052,171 | -0.75(-0.36%) |
Apr 13, 2023 | 205.10 | 207.16 | 205.10 | 206.25 | 1,250,960 | +1.05(+0.51%) |
Apr 12, 2023 | 205.40 | 205.75 | 205.00 | 205.20 | 1,056,000 | +0.22(+0.11%) |
Apr 11, 2023 | 205.00 | 205.50 | 204.46 | 204.98 | 2,037,608 | +0.28(+0.14%) |
Apr 10, 2023 | 204.52 | 205.05 | 203.49 | 204.70 | 1,990,048 | -0.85(-0.41%) |
Apr 06, 2023 | 205.77 | 206.38 | 204.90 | 205.55 | 2,030,514 | +0.55(+0.27%) |
Apr 05, 2023 | 205.00 | 206.24 | 204.79 | 205.00 | 2,127,688 | +0.11(+0.05%) |
Apr 04, 2023 | 202.65 | 205.00 | 202.38 | 204.89 | 1,340,853 | +2.89(+1.43%) |
Apr 03, 2023 | 203.41 | 203.50 | 199.75 | 202.00 | 1,758,739 | -0.47(-0.23%) |
Mar 31, 2023 | 203.01 | 204.41 | 201.77 | 202.47 | 1,358,187 | -0.61(-0.30%) |
Mar 30, 2023 | 203.00 | 203.61 | 202.68 | 203.08 | 1,305,003 | +0.85(+0.42%) |
Mar 29, 2023 | 202.55 | 203.65 | 201.59 | 202.23 | 1,279,898 | -0.79(-0.39%) |
Mar 28, 2023 | 199.60 | 203.19 | 199.50 | 203.02 | 1,263,493 | +3.42(+1.71%) |
Mar 27, 2023 | 199.10 | 200.84 | 199.03 | 199.60 | 1,854,245 | +1.96(+0.99%) |
Mar 24, 2023 | 198.10 | 198.30 | 196.93 | 197.64 | 791,330 | -0.35(-0.18%) |
Mar 23, 2023 | 199.43 | 199.71 | 197.98 | 197.99 | 910,906 | -0.38(-0.19%) |
Mar 22, 2023 | 200.69 | 200.69 | 198.37 | 198.37 | 843,396 | -1.54(-0.77%) |
Mar 21, 2023 | 200.41 | 201.14 | 199.77 | 199.91 | 1,047,836 | -0.50(-0.25%) |
Mar 20, 2023 | 200.00 | 200.69 | 199.30 | 200.41 | 1,069,556 | +0.11(+0.05%) |
Mar 17, 2023 | 199.98 | 201.04 | 199.65 | 200.30 | 1,768,991 | -0.18(-0.09%) |
Mar 16, 2023 | 199.90 | 200.78 | 198.59 | 200.48 | 1,810,800 | +0.54(+0.27%) |
Mar 15, 2023 | 199.98 | 200.65 | 199.38 | 199.94 | 2,199,712 | +0.10(+0.05%) |
Mar 14, 2023 | 199.00 | 200.09 | 197.56 | 199.84 | 2,766,220 | +2.19(+1.11%) |
Mar 13, 2023 | 198.75 | 202.86 | 196.87 | 197.65 | 9,336,910 | +25.04(+14.51%) |
Mar 10, 2023 | 173.64 | 173.98 | 169.13 | 172.61 | 1,075,542 | -1.03(-0.59%) |
Mar 09, 2023 | 176.30 | 177.81 | 173.45 | 173.64 | 1,222,357 | -2.72(-1.54%) |
Mar 08, 2023 | 177.51 | 177.51 | 174.72 | 176.36 | 520,865 | -1.14(-0.64%) |
Mar 07, 2023 | 177.96 | 179.89 | 177.17 | 177.50 | 991,676 | +0.15(+0.08%) |
Mar 06, 2023 | 180.05 | 180.06 | 176.22 | 177.35 | 1,123,117 | -3.94(-2.17%) |
Mar 03, 2023 | 179.12 | 182.48 | 177.44 | 181.29 | 1,121,995 | +2.62(+1.47%) |
Mar 02, 2023 | 177.93 | 179.00 | 175.70 | 178.67 | 1,329,939 | +0.44(+0.25%) |