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 | 192.44 | 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 | 181.41 | 1,157,123 | +14.13(+8.45%) | |
May 08, 2023 | 166.63 | 167.95 | 165.86 | 167.29 | 754,947 | +0.22(+0.13%) |
May 05, 2023 | 166.63 | 168.45 | 164.13 | 167.07 | 1,018,459 | +1.39(+0.84%) |
May 04, 2023 | 165.91 | 166.97 | 164.88 | 165.68 | 963,719 | -0.30(-0.18%) |
May 03, 2023 | 168.77 | 169.69 | 165.35 | 165.97 | 1,398,166 | -2.26(-1.34%) |
May 02, 2023 | 167.57 | 170.15 | 165.53 | 168.23 | 1,786,545 | +2.36(+1.42%) |
May 01, 2023 | 166.26 | 166.49 | 163.88 | 165.88 | 1,517,603 | -0.06(-0.04%) |
Apr 28, 2023 | 166.17 | 166.87 | 164.71 | 165.93 | 994,134 | -0.56(-0.33%) |
Apr 27, 2023 | 164.09 | 166.68 | 164.09 | 166.49 | 640,134 | +1.91(+1.16%) |
Apr 26, 2023 | 166.12 | 167.01 | 164.32 | 164.58 | 902,657 | -2.59(-1.55%) |
Apr 25, 2023 | 166.99 | 167.71 | 166.29 | 167.17 | 568,316 | +0.38(+0.23%) |
Apr 24, 2023 | 165.87 | 167.29 | 165.46 | 166.79 | 506,960 | +0.97(+0.59%) |
Apr 21, 2023 | 166.08 | 166.90 | 164.87 | 165.81 | 792,586 | +0.77(+0.46%) |
Apr 20, 2023 | 163.46 | 165.16 | 163.08 | 165.05 | 1,230,444 | +1.47(+0.90%) |
Apr 19, 2023 | 166.55 | 166.63 | 163.08 | 163.58 | 1,092,445 | -2.91(-1.75%) |
Apr 18, 2023 | 166.57 | 167.08 | 165.29 | 166.49 | 734,283 | +0.03(+0.02%) |
Apr 17, 2023 | 166.14 | 166.48 | 165.08 | 166.46 | 728,208 | +0.25(+0.15%) |
Apr 14, 2023 | 166.27 | 166.78 | 165.62 | 166.21 | 786,129 | -0.25(-0.15%) |
Apr 13, 2023 | 164.82 | 166.48 | 164.53 | 166.46 | 707,528 | +1.95(+1.19%) |
Apr 12, 2023 | 165.09 | 165.74 | 163.49 | 164.51 | 802,488 | -1.12(-0.68%) |
Apr 11, 2023 | 166.42 | 166.42 | 165.18 | 165.64 | 680,246 | +0.17(+0.10%) |
Apr 10, 2023 | 164.94 | 166.54 | 164.88 | 165.47 | 644,978 | +0.03(+0.02%) |
Apr 06, 2023 | 167.08 | 167.89 | 164.98 | 165.44 | 874,968 | -1.00(-0.60%) |
Apr 05, 2023 | 163.07 | 167.00 | 162.76 | 166.44 | 1,459,317 | +4.37(+2.69%) |
Apr 04, 2023 | 161.21 | 162.22 | 160.14 | 162.08 | 851,659 | +0.69(+0.43%) |
Apr 03, 2023 | 160.12 | 162.32 | 159.63 | 161.39 | 1,029,973 | +2.16(+1.36%) |
Mar 31, 2023 | 159.44 | 160.12 | 158.04 | 159.23 | 1,317,578 | +0.76(+0.48%) |
Mar 30, 2023 | 158.70 | 158.84 | 157.14 | 158.47 | 497,808 | +0.37(+0.23%) |
Mar 29, 2023 | 157.74 | 158.36 | 156.78 | 158.10 | 641,613 | +0.97(+0.61%) |
Mar 28, 2023 | 155.87 | 157.68 | 155.87 | 157.13 | 857,485 | +1.30(+0.84%) |
Mar 27, 2023 | 156.63 | 157.57 | 155.23 | 155.83 | 819,238 | +0.28(+0.18%) |
Mar 24, 2023 | 150.02 | 155.73 | 149.43 | 155.55 | 1,186,320 | +5.45(+3.63%) |
Mar 23, 2023 | 152.54 | 152.82 | 149.71 | 150.10 | 835,207 | -2.50(-1.64%) |
Mar 22, 2023 | 155.45 | 156.05 | 152.57 | 152.60 | 726,102 | -2.59(-1.67%) |
Mar 21, 2023 | 153.83 | 155.68 | 153.65 | 155.18 | 1,179,665 | +2.17(+1.42%) |
Mar 20, 2023 | 152.07 | 153.56 | 152.03 | 153.02 | 1,037,052 | +1.83(+1.21%) |
Mar 17, 2023 | 151.03 | 151.71 | 149.57 | 151.19 | 2,962,465 | -0.03(-0.02%) |
Mar 16, 2023 | 148.47 | 151.69 | 148.25 | 151.22 | 1,165,342 | +2.43(+1.63%) |
Mar 15, 2023 | 147.28 | 149.26 | 146.67 | 148.79 | 1,411,971 | +0.32(+0.21%) |
Mar 14, 2023 | 148.54 | 149.75 | 146.67 | 148.47 | 1,011,079 | +0.91(+0.62%) |
Mar 13, 2023 | 147.99 | 151.01 | 147.78 | 147.56 | 1,389,614 | -1.22(-0.82%) |
Mar 10, 2023 | 149.44 | 151.83 | 148.27 | 148.78 | 1,077,754 | -0.40(-0.27%) |
Mar 09, 2023 | 151.74 | 151.95 | 148.33 | 149.18 | 1,389,176 | -1.85(-1.22%) |
Mar 08, 2023 | 152.63 | 152.82 | 149.77 | 151.03 | 1,553,002 | -1.34(-0.88%) |
Mar 07, 2023 | 155.95 | 156.28 | 152.28 | 152.37 | 1,407,879 | -3.23(-2.08%) |
Mar 06, 2023 | 154.66 | 156.02 | 153.79 | 155.60 | 1,150,201 | +0.31(+0.20%) |
Mar 03, 2023 | 154.69 | 155.57 | 152.80 | 155.29 | 1,323,211 | +1.24(+0.81%) |
Mar 02, 2023 | 155.63 | 155.92 | 153.87 | 154.05 | 1,367,968 | -1.60(-1.03%) |
Mar 01, 2023 | 154.22 | 156.00 | 153.94 | 155.65 | 970,862 | +0.95(+0.61%) |
Feb 28, 2023 | 155.14 | 155.76 | 153.91 | 154.71 | 1,863,114 | -1.06(-0.68%) |
Feb 27, 2023 | 157.99 | 158.46 | 154.74 | 155.77 | 1,015,781 | -1.93(-1.22%) |
Feb 24, 2023 | 158.32 | 158.82 | 154.49 | 157.70 | 1,107,257 | -0.93(-0.58%) |
Feb 23, 2023 | 158.97 | 160.43 | 157.62 | 158.62 | 853,171 | -0.63(-0.39%) |
Feb 22, 2023 | 160.11 | 160.72 | 158.38 | 159.25 | 950,475 | -0.71(-0.44%) |
Feb 21, 2023 | 159.92 | 161.03 | 159.29 | 159.96 | 1,246,191 | -0.65(-0.40%) |
Feb 17, 2023 | 159.82 | 162.69 | 159.08 | 160.60 | 2,002,190 | +1.02(+0.64%) |
Feb 16, 2023 | 157.28 | 159.97 | 156.60 | 159.59 | 1,618,194 | +1.65(+1.04%) |
Feb 15, 2023 | 155.75 | 158.39 | 155.15 | 157.94 | 1,491,831 | +1.44(+0.92%) |
Feb 14, 2023 | 158.41 | 159.34 | 156.14 | 156.50 | 1,106,453 | -1.24(-0.79%) |
Feb 13, 2023 | 158.02 | 159.04 | 157.28 | 157.74 | 1,427,288 | -0.42(-0.26%) |
Feb 10, 2023 | 154.88 | 158.32 | 154.59 | 158.16 | 1,320,887 | +3.99(+2.59%) |
Feb 09, 2023 | 156.84 | 157.25 | 154.10 | 154.17 | 1,063,512 | -2.33(-1.49%) |
Feb 08, 2023 | 155.12 | 157.14 | 154.46 | 156.50 | 1,018,231 | +1.05(+0.68%) |
Feb 07, 2023 | 152.91 | 155.94 | 151.71 | 155.45 | 1,524,613 | +2.28(+1.49%) |
Feb 06, 2023 | 155.88 | 156.24 | 152.85 | 153.17 | 1,573,460 | -2.22(-1.43%) |
Feb 03, 2023 | 157.99 | 158.35 | 154.57 | 155.39 | 1,514,484 | -1.73(-1.10%) |
Feb 02, 2023 | 160.12 | 160.44 | 156.37 | 157.12 | 2,665,856 | -2.56(-1.60%) |
Feb 01, 2023 | 166.71 | 167.13 | 158.83 | 159.67 | 2,372,320 | -7.84(-4.68%) |
Jan 31, 2023 | 165.74 | 167.72 | 164.46 | 167.52 | 2,132,817 | +3.62(+2.21%) |
Jan 30, 2023 | 163.06 | 164.85 | 162.99 | 163.90 | 1,185,831 | +1.14(+0.70%) |
Jan 27, 2023 | 164.19 | 165.23 | 162.27 | 162.76 | 1,640,626 | -0.74(-0.45%) |
Jan 26, 2023 | 162.33 | 163.79 | 161.41 | 163.50 | 1,076,491 | +1.44(+0.89%) |
Jan 25, 2023 | 159.89 | 162.08 | 159.85 | 162.06 | 1,119,851 | +2.01(+1.26%) |
Jan 24, 2023 | 160.66 | 160.66 | 156.29 | 160.05 | 1,096,901 | -0.29(-0.18%) |
Jan 23, 2023 | 161.31 | 162.16 | 160.10 | 160.34 | 1,117,193 | -0.49(-0.30%) |
Jan 20, 2023 | 162.48 | 162.92 | 159.89 | 160.82 | 1,702,585 | -0.72(-0.45%) |
Jan 19, 2023 | 161.57 | 163.10 | 160.92 | 161.55 | 1,369,653 | -0.01(-0.01%) |
Jan 18, 2023 | 162.61 | 163.12 | 161.53 | 161.56 | 1,149,600 | -1.20(-0.74%) |
Jan 17, 2023 | 162.88 | 163.92 | 162.33 | 162.76 | 1,275,498 | -0.12(-0.07%) |
Jan 13, 2023 | 162.92 | 164.59 | 162.76 | 162.88 | 1,402,650 | -0.61(-0.38%) |
Jan 12, 2023 | 163.85 | 164.55 | 162.72 | 163.49 | 1,050,542 | -0.49(-0.30%) |
Jan 11, 2023 | 166.27 | 167.40 | 163.35 | 163.98 | 1,236,356 | -1.85(-1.12%) |
Jan 10, 2023 | 164.40 | 166.51 | 163.49 | 165.83 | 1,136,275 | +2.27(+1.39%) |
Jan 09, 2023 | 164.79 | 166.29 | 163.53 | 163.56 | 1,334,947 | -0.73(-0.45%) |
Jan 06, 2023 | 163.22 | 165.04 | 162.45 | 164.29 | 1,226,852 | +2.61(+1.61%) |
Jan 05, 2023 | 161.08 | 162.01 | 159.84 | 161.69 | 1,623,952 | +0.21(+0.13%) |
Jan 04, 2023 | 163.31 | 163.50 | 160.47 | 161.48 | 1,928,668 | -1.41(-0.86%) |
Jan 03, 2023 | 163.33 | 163.58 | 161.45 | 162.89 | 1,957,619 | -1.41(-0.86%) |
Dec 30, 2022 | 164.62 | 164.81 | 162.85 | 164.29 | 1,220,174 | -0.34(-0.20%) |
Dec 29, 2022 | 166.56 | 167.10 | 164.43 | 164.63 | 1,492,093 | -1.30(-0.78%) |
Dec 28, 2022 | 168.11 | 168.48 | 165.69 | 165.93 | 811,659 | -1.63(-0.97%) |
Dec 27, 2022 | 168.55 | 168.85 | 167.35 | 167.56 | 897,987 | -1.00(-0.59%) |
Dec 23, 2022 | 167.76 | 168.98 | 167.40 | 168.56 | 532,631 | +0.73(+0.44%) |
Dec 22, 2022 | 167.88 | 169.60 | 166.64 | 167.82 | 970,734 | -0.05(-0.03%) |
Dec 21, 2022 | 166.81 | 168.38 | 165.60 | 167.87 | 1,169,133 | +1.92(+1.16%) |
Dec 20, 2022 | 166.12 | 167.17 | 165.62 | 165.95 | 1,088,106 | +0.16(+0.10%) |
Dec 19, 2022 | 165.59 | 167.31 | 164.93 | 165.79 | 1,489,201 | +0.43(+0.26%) |
Dec 16, 2022 | 163.64 | 165.64 | 163.04 | 165.37 | 2,935,091 | +1.18(+0.72%) |
Dec 15, 2022 | 162.94 | 164.37 | 162.34 | 164.19 | 1,863,952 | +0.33(+0.20%) |
Dec 14, 2022 | 164.06 | 164.98 | 162.85 | 163.86 | 2,041,930 | +0.24(+0.15%) |
Dec 13, 2022 | 166.49 | 166.49 | 162.83 | 163.62 | 1,750,458 | -2.15(-1.30%) |
Dec 12, 2022 | 164.57 | 165.77 | 163.63 | 165.77 | 1,413,814 | +1.85(+1.13%) |
Dec 09, 2022 | 164.10 | 165.50 | 163.12 | 163.92 | 3,005,183 | -5.09(-3.01%) |
Dec 08, 2022 | 169.56 | 170.22 | 168.18 | 169.00 | 889,791 | +0.17(+0.10%) |
Dec 07, 2022 | 168.56 | 170.31 | 168.31 | 168.84 | 1,234,982 | +0.96(+0.57%) |
Dec 06, 2022 | 169.90 | 170.53 | 167.10 | 167.87 | 961,726 | -1.94(-1.14%) |
Dec 05, 2022 | 171.69 | 171.69 | 169.43 | 169.82 | 1,348,228 | -2.69(-1.56%) |
Dec 02, 2022 | 169.95 | 173.14 | 169.73 | 172.50 | 1,543,086 | +2.34(+1.38%) |
Dec 01, 2022 | 169.53 | 170.70 | 168.34 | 170.16 | 1,154,654 | +0.93(+0.55%) |
Nov 30, 2022 | 165.75 | 169.78 | 165.38 | 169.23 | 2,295,401 | +2.77(+1.66%) |
Nov 29, 2022 | 165.60 | 167.16 | 165.05 | 166.47 | 1,694,868 | +0.72(+0.44%) |
Nov 28, 2022 | 165.70 | 167.16 | 165.47 | 165.74 | 1,688,477 | -0.53(-0.32%) |
Nov 25, 2022 | 165.16 | 166.49 | 164.54 | 166.27 | 922,845 | +2.15(+1.31%) |
Nov 23, 2022 | 163.52 | 164.83 | 162.76 | 164.12 | 923,979 | +0.81(+0.50%) |
Nov 22, 2022 | 161.03 | 164.08 | 160.61 | 163.30 | 1,279,756 | +4.37(+2.75%) |
Nov 21, 2022 | 160.62 | 161.77 | 158.46 | 158.93 | 1,417,321 | -1.69(-1.05%) |
Nov 18, 2022 | 158.63 | 160.62 | 157.75 | 160.62 | 1,593,290 | +3.05(+1.94%) |
Nov 17, 2022 | 153.68 | 157.62 | 153.59 | 157.56 | 1,673,366 | +3.09(+2.00%) |
Nov 16, 2022 | 152.41 | 155.34 | 152.41 | 154.47 | 1,224,141 | +2.99(+1.98%) |
Nov 15, 2022 | 153.50 | 154.94 | 150.40 | 151.47 | 1,655,429 | -1.93(-1.26%) |
Nov 14, 2022 | 151.69 | 155.50 | 151.69 | 153.41 | 2,024,057 | +1.70(+1.12%) |
Nov 11, 2022 | 154.19 | 154.52 | 145.84 | 151.70 | 2,969,892 | -1.49(-0.97%) |
Nov 10, 2022 | 159.32 | 159.46 | 151.99 | 153.19 | 4,532,035 | -2.67(-1.71%) |
Nov 09, 2022 | 157.32 | 160.01 | 155.49 | 155.87 | 2,010,189 | -1.45(-0.92%) |
Nov 08, 2022 | 152.64 | 157.79 | 152.64 | 157.32 | 8,266,243 | -2.31(-1.45%) |
Nov 07, 2022 | 159.56 | 161.21 | 158.19 | 159.63 | 1,411,865 | +0.36(+0.23%) |
Nov 04, 2022 | 157.62 | 164.84 | 156.96 | 159.27 | 2,759,850 | +3.74(+2.41%) |
Nov 03, 2022 | 150.75 | 157.18 | 148.64 | 155.52 | 1,774,599 | +2.99(+1.96%) |
Nov 02, 2022 | 153.68 | 155.92 | 152.50 | 152.54 | 1,213,898 | -1.49(-0.97%) |