Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2023 | 179.98 | 0 | -0.41(-0.23%) | |||
Aug 28, 2023 | 179.75 | 180.66 | 179.67 | 180.39 | 904,025 | +0.91(+0.51%) |
Aug 25, 2023 | 179.09 | 180.00 | 178.63 | 179.48 | 1,192,654 | +0.71(+0.40%) |
Aug 24, 2023 | 177.80 | 179.67 | 177.80 | 178.77 | 1,314,842 | +1.00(+0.56%) |
Aug 23, 2023 | 178.54 | 178.80 | 177.15 | 177.77 | 1,488,192 | -0.19(-0.11%) |
Aug 22, 2023 | 180.77 | 181.05 | 177.92 | 177.96 | 1,123,399 | -3.02(-1.67%) |
Aug 21, 2023 | 180.66 | 181.33 | 179.76 | 180.98 | 1,030,398 | +0.58(+0.32%) |
Aug 18, 2023 | 179.78 | 181.76 | 179.47 | 180.40 | 1,174,551 | +0.40(+0.22%) |
Aug 17, 2023 | 183.15 | 184.22 | 179.10 | 180.00 | 2,302,525 | -3.99(-2.17%) |
Aug 16, 2023 | 185.89 | 186.38 | 183.28 | 183.99 | 2,194,952 | -1.45(-0.78%) |
Aug 15, 2023 | 188.07 | 188.40 | 185.30 | 185.44 | 1,470,647 | -2.19(-1.17%) |
Aug 14, 2023 | 188.08 | 188.81 | 186.99 | 187.63 | 2,778,841 | +0.26(+0.14%) |
Aug 11, 2023 | 187.09 | 187.85 | 186.33 | 187.37 | 3,099,568 | +0.34(+0.18%) |
Aug 10, 2023 | 185.41 | 188.83 | 185.01 | 187.03 | 4,129,346 | +1.81(+0.97%) |
Aug 09, 2023 | 185.51 | 186.36 | 184.37 | 185.22 | 3,961,056 | +0.34(+0.18%) |
Aug 08, 2023 | 185.70 | 188.42 | 184.45 | 184.89 | 4,210,918 | -1.21(-0.65%) |
Aug 07, 2023 | 185.76 | 187.10 | 184.74 | 186.09 | 4,604,471 | +1.25(+0.67%) |
Aug 04, 2023 | 186.69 | 188.02 | 183.52 | 184.85 | 10,097,643 | -6.01(-3.15%) |
Aug 03, 2023 | 192.00 | 193.86 | 190.21 | 190.86 | 1,645,246 | -0.07(-0.04%) |
Aug 02, 2023 | 187.39 | 192.18 | 186.48 | 190.93 | 1,896,059 | +2.32(+1.23%) |
Aug 01, 2023 | 187.02 | 188.83 | 186.39 | 188.61 | 1,533,029 | +2.19(+1.18%) |
Jul 31, 2023 | 187.04 | 187.04 | 183.56 | 186.41 | 1,531,458 | +0.34(+0.18%) |
Jul 28, 2023 | 187.53 | 187.53 | 185.40 | 186.07 | 1,107,656 | -0.77(-0.41%) |
Jul 27, 2023 | 187.32 | 188.60 | 186.25 | 186.84 | 1,412,746 | -0.38(-0.20%) |
Jul 26, 2023 | 190.41 | 191.03 | 186.38 | 187.22 | 1,640,002 | -4.17(-2.18%) |
Jul 25, 2023 | 190.36 | 191.57 | 189.56 | 191.39 | 1,189,836 | +0.44(+0.23%) |
Jul 24, 2023 | 192.50 | 193.04 | 190.43 | 190.95 | 1,123,529 | -1.14(-0.59%) |
Jul 21, 2023 | 193.00 | 194.28 | 191.88 | 192.09 | 1,287,612 | -0.82(-0.42%) |
Jul 20, 2023 | 192.58 | 193.32 | 191.26 | 192.91 | 841,110 | +1.47(+0.77%) |
Jul 19, 2023 | 191.91 | 192.29 | 188.62 | 191.44 | 1,158,735 | -0.45(-0.23%) |
Jul 18, 2023 | 191.83 | 192.90 | 191.56 | 191.89 | 927,844 | +0.25(+0.13%) |
Jul 17, 2023 | 191.11 | 191.92 | 190.59 | 191.64 | 729,236 | +0.72(+0.38%) |
Jul 14, 2023 | 191.45 | 192.01 | 190.52 | 190.92 | 778,383 | +0.14(+0.07%) |
Jul 13, 2023 | 190.40 | 192.31 | 190.40 | 190.78 | 1,328,896 | +0.48(+0.25%) |
Jul 12, 2023 | 191.54 | 192.79 | 189.96 | 190.30 | 1,291,653 | -2.41(-1.25%) |
Jul 11, 2023 | 192.37 | 193.32 | 191.60 | 192.72 | 673,116 | +0.39(+0.20%) |
Jul 10, 2023 | 190.92 | 192.40 | 190.55 | 192.33 | 893,602 | +1.96(+1.03%) |
Jul 07, 2023 | 190.95 | 192.43 | 189.95 | 190.36 | 1,808,417 | -1.33(-0.69%) |
Jul 06, 2023 | 189.94 | 191.78 | 189.63 | 191.69 | 1,530,930 | +1.54(+0.81%) |
Jul 05, 2023 | 190.89 | 191.31 | 189.45 | 190.15 | 1,161,097 | -0.27(-0.14%) |
Jul 03, 2023 | 190.74 | 190.79 | 188.68 | 190.42 | 846,530 | -1.51(-0.78%) |
Jun 30, 2023 | 190.71 | 192.93 | 189.51 | 191.93 | 1,451,026 | +1.91(+1.00%) |
Jun 29, 2023 | 188.99 | 191.26 | 188.67 | 190.02 | 811,388 | +0.80(+0.42%) |
Jun 28, 2023 | 188.28 | 189.76 | 188.20 | 189.22 | 1,065,169 | +0.94(+0.50%) |
Jun 27, 2023 | 184.56 | 188.61 | 183.19 | 188.29 | 1,435,656 | +1.02(+0.54%) |
Jun 26, 2023 | 186.91 | 187.79 | 185.95 | 187.27 | 1,578,726 | +0.09(+0.05%) |
Jun 23, 2023 | 187.70 | 188.25 | 186.36 | 187.18 | 2,289,481 | -0.20(-0.11%) |
Jun 22, 2023 | 185.71 | 187.39 | 184.62 | 187.38 | 1,714,364 | +2.03(+1.10%) |
Jun 21, 2023 | 184.99 | 186.30 | 184.52 | 185.34 | 1,771,917 | +1.34(+0.73%) |
Jun 20, 2023 | 182.70 | 184.55 | 182.53 | 184.01 | 1,417,866 | +1.48(+0.81%) |
Jun 16, 2023 | 180.73 | 182.96 | 180.05 | 182.53 | 2,006,363 | +1.12(+0.62%) |
Jun 15, 2023 | 179.11 | 181.72 | 178.08 | 181.41 | 1,157,123 | +2.83(+1.59%) |
Jun 14, 2023 | 178.70 | 179.82 | 176.70 | 178.58 | 1,099,971 | -0.74(-0.41%) |
Jun 13, 2023 | 177.97 | 180.09 | 177.68 | 179.32 | 1,276,586 | +0.47(+0.26%) |
Jun 12, 2023 | 177.69 | 178.91 | 176.76 | 178.85 | 845,773 | +1.10(+0.62%) |
Jun 09, 2023 | 176.16 | 177.80 | 175.53 | 177.75 | 795,877 | +1.77(+1.00%) |
Jun 08, 2023 | 173.42 | 176.22 | 171.83 | 175.99 | 1,068,827 | +2.86(+1.65%) |
Jun 07, 2023 | 173.65 | 174.95 | 172.57 | 173.13 | 1,057,552 | -0.79(-0.45%) |
Jun 06, 2023 | 174.57 | 175.18 | 172.57 | 173.91 | 995,468 | -0.32(-0.18%) |
Jun 05, 2023 | 174.44 | 175.19 | 173.24 | 174.23 | 1,229,337 | +0.17(+0.10%) |
Jun 02, 2023 | 172.51 | 174.88 | 171.92 | 174.06 | 1,869,945 | +1.92(+1.12%) |
Jun 01, 2023 | 170.12 | 172.82 | 169.74 | 172.14 | 1,543,498 | +2.43(+1.43%) |
May 31, 2023 | 163.53 | 170.36 | 162.94 | 169.71 | 5,132,762 | +4.13(+2.49%) |
May 30, 2023 | 166.99 | 168.01 | 164.31 | 165.58 | 1,678,499 | -2.39(-1.43%) |
May 26, 2023 | 169.47 | 170.80 | 167.75 | 167.97 | 1,020,922 | -1.76(-1.03%) |
May 25, 2023 | 169.63 | 170.48 | 167.79 | 169.73 | 1,954,237 | -0.89(-0.52%) |
May 24, 2023 | 171.06 | 171.69 | 170.22 | 170.61 | 1,590,982 | -0.20(-0.12%) |
May 23, 2023 | 171.26 | 171.76 | 169.22 | 170.81 | 1,379,882 | -0.99(-0.57%) |
May 22, 2023 | 173.49 | 173.49 | 169.37 | 171.80 | 1,656,179 | -1.14(-0.66%) |
May 19, 2023 | 174.67 | 176.16 | 172.65 | 172.94 | 1,776,708 | -1.43(-0.82%) |
May 18, 2023 | 173.78 | 174.76 | 170.91 | 174.36 | 1,680,526 | +0.03(+0.02%) |
May 17, 2023 | 174.52 | 174.89 | 172.80 | 174.33 | 1,816,445 | +0.19(+0.11%) |
May 16, 2023 | 172.93 | 174.32 | 172.48 | 174.14 | 1,377,769 | +1.26(+0.73%) |
May 15, 2023 | 170.50 | 173.13 | 170.14 | 172.89 | 1,814,981 | +2.34(+1.37%) |
May 12, 2023 | 171.38 | 171.42 | 169.23 | 170.54 | 2,368,448 | -0.45(-0.26%) |
May 11, 2023 | 168.48 | 171.70 | 168.48 | 170.99 | 1,168,365 | +2.42(+1.43%) |
May 10, 2023 | 167.37 | 168.67 | 166.12 | 168.57 | 827,398 | +1.24(+0.74%) |
May 09, 2023 | 168.59 | 172.69 | 167.22 | 167.33 | 1,196,952 | +0.04(+0.02%) |
May 08, 2023 | 166.63 | 167.96 | 165.86 | 167.29 | 754,931 | +0.22(+0.13%) |
May 05, 2023 | 166.63 | 168.45 | 164.14 | 167.07 | 1,018,437 | +1.39(+0.84%) |
May 04, 2023 | 165.92 | 166.98 | 164.88 | 165.68 | 963,698 | -0.30(-0.18%) |
May 03, 2023 | 168.77 | 169.70 | 165.35 | 165.98 | 1,398,135 | -2.26(-1.34%) |
May 02, 2023 | 167.58 | 170.16 | 165.53 | 168.24 | 1,786,506 | +2.36(+1.42%) |
May 01, 2023 | 166.27 | 166.50 | 163.88 | 165.88 | 1,517,570 | -0.06(-0.04%) |
Apr 28, 2023 | 166.18 | 166.87 | 164.71 | 165.94 | 994,112 | -0.56(-0.33%) |
Apr 27, 2023 | 164.09 | 166.68 | 164.09 | 166.50 | 640,120 | +1.91(+1.16%) |
Apr 26, 2023 | 166.13 | 167.01 | 164.33 | 164.59 | 902,637 | -2.58(-1.55%) |
Apr 25, 2023 | 166.99 | 167.71 | 166.30 | 167.17 | 568,304 | +0.38(+0.23%) |
Apr 24, 2023 | 165.87 | 167.29 | 165.46 | 166.79 | 506,949 | +0.97(+0.59%) |
Apr 21, 2023 | 166.09 | 166.90 | 164.88 | 165.82 | 792,568 | +0.77(+0.46%) |
Apr 20, 2023 | 163.46 | 165.16 | 163.08 | 165.05 | 1,230,417 | +1.47(+0.90%) |
Apr 19, 2023 | 166.56 | 166.63 | 163.08 | 163.58 | 1,092,421 | -2.91(-1.75%) |
Apr 18, 2023 | 166.57 | 167.08 | 165.29 | 166.50 | 734,267 | +0.03(+0.02%) |
Apr 17, 2023 | 166.15 | 166.49 | 165.08 | 166.47 | 728,192 | +0.25(+0.15%) |
Apr 14, 2023 | 166.28 | 166.78 | 165.62 | 166.22 | 786,112 | -0.25(-0.15%) |
Apr 13, 2023 | 164.82 | 166.53 | 164.54 | 166.47 | 707,512 | +1.95(+1.18%) |
Apr 12, 2023 | 165.09 | 165.74 | 163.49 | 164.52 | 802,470 | -1.12(-0.68%) |
Apr 11, 2023 | 166.43 | 166.43 | 165.18 | 165.64 | 680,231 | +0.17(+0.10%) |
Apr 10, 2023 | 164.94 | 166.54 | 164.88 | 165.47 | 644,964 | +0.03(+0.02%) |
Apr 06, 2023 | 167.08 | 167.90 | 164.98 | 165.44 | 874,949 | -1.00(-0.60%) |
Apr 05, 2023 | 163.07 | 167.00 | 162.76 | 166.44 | 1,459,285 | +4.37(+2.69%) |
Apr 04, 2023 | 161.21 | 162.23 | 160.14 | 162.08 | 851,640 | +0.69(+0.43%) |
Apr 03, 2023 | 160.12 | 162.33 | 159.63 | 161.39 | 1,029,951 | +2.16(+1.36%) |
Mar 31, 2023 | 159.44 | 160.12 | 158.04 | 159.24 | 1,317,549 | +0.77(+0.48%) |
Mar 30, 2023 | 158.71 | 158.85 | 157.14 | 158.47 | 497,797 | +0.37(+0.23%) |
Mar 29, 2023 | 157.74 | 158.36 | 156.78 | 158.10 | 641,599 | +0.97(+0.61%) |
Mar 28, 2023 | 155.87 | 157.68 | 155.87 | 157.14 | 857,466 | +1.30(+0.84%) |
Mar 27, 2023 | 156.63 | 157.57 | 155.24 | 155.83 | 819,220 | +0.28(+0.18%) |
Mar 24, 2023 | 150.03 | 155.73 | 149.43 | 155.56 | 1,186,294 | +5.45(+3.63%) |
Mar 23, 2023 | 152.54 | 152.82 | 149.72 | 150.10 | 835,188 | -2.50(-1.64%) |
Mar 22, 2023 | 155.46 | 156.05 | 152.57 | 152.60 | 726,086 | -2.59(-1.67%) |
Mar 21, 2023 | 153.84 | 155.68 | 153.66 | 155.19 | 1,179,639 | +2.17(+1.42%) |
Mar 20, 2023 | 152.07 | 153.57 | 152.03 | 153.02 | 1,037,029 | +1.83(+1.21%) |
Mar 17, 2023 | 151.03 | 151.72 | 149.58 | 151.19 | 2,962,400 | -0.03(-0.02%) |
Mar 16, 2023 | 148.47 | 151.69 | 148.25 | 151.22 | 1,165,317 | +2.43(+1.63%) |
Mar 15, 2023 | 147.28 | 149.26 | 146.67 | 148.79 | 1,411,940 | +0.32(+0.21%) |
Mar 14, 2023 | 148.54 | 149.76 | 146.67 | 148.47 | 1,011,056 | +0.91(+0.62%) |
Mar 13, 2023 | 148.00 | 151.01 | 147.78 | 147.56 | 1,389,583 | -1.22(-0.82%) |
Mar 10, 2023 | 149.44 | 151.84 | 148.28 | 148.78 | 1,077,730 | -0.40(-0.27%) |
Mar 09, 2023 | 151.75 | 151.96 | 148.34 | 149.18 | 1,389,145 | -1.85(-1.22%) |
Mar 08, 2023 | 152.63 | 152.82 | 149.78 | 151.03 | 1,552,968 | -1.34(-0.88%) |
Mar 07, 2023 | 155.95 | 156.28 | 152.28 | 152.37 | 1,407,848 | -3.23(-2.08%) |
Mar 06, 2023 | 154.66 | 156.02 | 153.79 | 155.60 | 1,150,176 | +0.31(+0.20%) |
Mar 03, 2023 | 154.69 | 155.57 | 152.81 | 155.30 | 1,323,181 | +1.24(+0.81%) |
Mar 02, 2023 | 155.63 | 155.92 | 153.87 | 154.05 | 1,367,938 | -1.60(-1.03%) |