Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 193.27 | 197.31 | 197.28 | 197.01 | 3,132,203 | +4.44(+2.31%) |
Mar 27, 2024 | 189.93 | 192.63 | 188.63 | 192.56 | 2,420,019 | +4.35(+2.31%) |
Mar 26, 2024 | 189.88 | 191.17 | 188.01 | 188.21 | 2,721,670 | -1.66(-0.88%) |
Mar 25, 2024 | 190.05 | 191.35 | 189.68 | 189.88 | 1,775,746 | -2.87(-1.49%) |
Mar 22, 2024 | 194.52 | 194.84 | 191.79 | 192.74 | 2,112,702 | -1.63(-0.84%) |
Mar 21, 2024 | 195.85 | 197.88 | 193.53 | 194.38 | 3,121,583 | +0.83(+0.43%) |
Mar 20, 2024 | 189.71 | 193.98 | 189.20 | 193.55 | 2,604,655 | +3.77(+1.98%) |
Mar 19, 2024 | 189.58 | 190.32 | 187.35 | 189.78 | 2,235,649 | -0.68(-0.36%) |
Mar 18, 2024 | 196.43 | 197.50 | 190.36 | 190.46 | 2,857,839 | -3.97(-2.04%) |
Mar 15, 2024 | 188.00 | 194.74 | 188.00 | 194.43 | 10,270,010 | +0.77(+0.40%) |
Mar 14, 2024 | 198.27 | 199.10 | 192.77 | 193.66 | 4,379,194 | -4.15(-2.10%) |
Mar 13, 2024 | 197.66 | 199.03 | 196.64 | 197.81 | 3,661,989 | -0.60(-0.30%) |
Mar 12, 2024 | 198.51 | 198.81 | 195.75 | 198.41 | 3,879,639 | +0.99(+0.50%) |
Mar 11, 2024 | 193.83 | 197.70 | 193.83 | 197.43 | 3,123,265 | +2.26(+1.16%) |
Mar 08, 2024 | 198.21 | 198.88 | 194.80 | 195.16 | 3,767,556 | -2.29(-1.16%) |
Mar 07, 2024 | 192.91 | 198.59 | 192.91 | 197.46 | 4,091,294 | +6.52(+3.41%) |
Mar 06, 2024 | 190.61 | 193.23 | 189.64 | 190.94 | 3,920,793 | +1.89(+1.00%) |
Mar 05, 2024 | 192.52 | 194.28 | 188.14 | 189.05 | 3,341,290 | -4.84(-2.50%) |
Mar 04, 2024 | 195.05 | 195.45 | 192.93 | 193.89 | 3,163,192 | -0.58(-0.30%) |
Mar 01, 2024 | 190.89 | 195.52 | 189.97 | 194.47 | 2,960,305 | +4.30(+2.26%) |
Feb 29, 2024 | 188.49 | 190.63 | 187.13 | 190.16 | 3,146,021 | +4.02(+2.16%) |
Feb 28, 2024 | 185.58 | 187.02 | 184.61 | 186.14 | 1,789,658 | -1.30(-0.69%) |
Feb 27, 2024 | 188.16 | 188.72 | 186.37 | 187.44 | 1,902,485 | +0.06(+0.03%) |
Feb 26, 2024 | 189.63 | 189.63 | 187.25 | 187.38 | 2,851,612 | -1.09(-0.58%) |
Feb 23, 2024 | 191.39 | 191.39 | 188.23 | 188.47 | 3,752,854 | -1.78(-0.94%) |
Feb 22, 2024 | 195.44 | 195.64 | 187.40 | 190.25 | 5,830,774 | -1.80(-0.93%) |
Feb 21, 2024 | 188.62 | 192.61 | 188.53 | 192.05 | 5,604,318 | +4.28(+2.28%) |
Feb 20, 2024 | 185.63 | 187.87 | 184.41 | 187.76 | 4,639,320 | +1.15(+0.62%) |
Feb 16, 2024 | 185.97 | 188.88 | 184.45 | 186.62 | 4,391,236 | +0.69(+0.37%) |
Feb 15, 2024 | 186.16 | 187.69 | 185.08 | 185.92 | 2,834,259 | +1.21(+0.66%) |
Feb 14, 2024 | 184.31 | 185.47 | 183.16 | 184.71 | 3,813,747 | +1.62(+0.88%) |
Feb 13, 2024 | 186.54 | 186.54 | 181.43 | 183.10 | 6,857,917 | -9.28(-4.82%) |
Feb 12, 2024 | 193.00 | 193.99 | 190.94 | 192.38 | 6,317,679 | -0.96(-0.50%) |
Feb 09, 2024 | 193.84 | 193.84 | 191.78 | 193.34 | 3,211,694 | +0.95(+0.49%) |
Feb 08, 2024 | 191.30 | 193.49 | 190.25 | 192.38 | 2,620,338 | +2.07(+1.09%) |
Feb 07, 2024 | 190.17 | 191.16 | 187.25 | 190.31 | 3,530,912 | +2.24(+1.19%) |
Feb 06, 2024 | 191.54 | 191.54 | 187.39 | 188.07 | 4,026,468 | -2.83(-1.48%) |
Feb 05, 2024 | 191.13 | 192.31 | 188.77 | 190.90 | 3,221,474 | +0.46(+0.24%) |
Feb 02, 2024 | 188.69 | 191.22 | 188.10 | 190.44 | 2,974,135 | +0.09(+0.05%) |
Feb 01, 2024 | 190.45 | 190.97 | 187.11 | 190.35 | 2,649,897 | -0.35(-0.18%) |
Jan 31, 2024 | 191.84 | 194.40 | 189.97 | 190.70 | 4,161,559 | -2.36(-1.22%) |
Jan 30, 2024 | 194.14 | 194.86 | 191.68 | 193.06 | 2,500,735 | -2.44(-1.25%) |
Jan 29, 2024 | 192.27 | 195.62 | 191.25 | 195.50 | 2,790,611 | +3.24(+1.69%) |
Jan 26, 2024 | 193.63 | 194.77 | 191.80 | 192.26 | 2,399,857 | -3.34(-1.71%) |
Jan 25, 2024 | 200.26 | 200.30 | 195.26 | 195.60 | 2,982,112 | -0.99(-0.50%) |
Jan 24, 2024 | 199.13 | 200.69 | 196.15 | 196.59 | 4,292,362 | -3.04(-1.52%) |
Jan 23, 2024 | 195.44 | 199.83 | 195.19 | 199.63 | 3,840,048 | +3.99(+2.04%) |
Jan 22, 2024 | 194.31 | 196.14 | 193.78 | 195.65 | 2,886,716 | +2.56(+1.32%) |
Jan 19, 2024 | 189.71 | 193.89 | 189.39 | 193.09 | 4,450,447 | +4.76(+2.53%) |
Jan 18, 2024 | 188.72 | 189.07 | 186.09 | 188.33 | 3,616,727 | +4.50(+2.45%) |
Jan 17, 2024 | 183.09 | 184.10 | 181.30 | 183.83 | 2,951,507 | -2.34(-1.26%) |
Jan 16, 2024 | 186.23 | 187.74 | 183.85 | 186.17 | 2,393,993 | -0.56(-0.30%) |
Jan 12, 2024 | 188.05 | 188.67 | 185.80 | 186.73 | 1,611,043 | -0.59(-0.32%) |
Jan 11, 2024 | 186.75 | 188.12 | 184.13 | 187.33 | 2,944,138 | +0.59(+0.31%) |
Jan 10, 2024 | 187.98 | 187.98 | 184.74 | 186.74 | 3,107,189 | -1.38(-0.73%) |
Jan 09, 2024 | 184.89 | 188.68 | 184.28 | 188.12 | 3,179,144 | +0.77(+0.41%) |
Jan 08, 2024 | 185.56 | 187.82 | 185.40 | 187.35 | 2,609,406 | +2.41(+1.30%) |
Jan 05, 2024 | 184.40 | 186.18 | 183.38 | 184.94 | 2,513,924 | +0.47(+0.26%) |
Jan 04, 2024 | 180.33 | 185.28 | 180.24 | 184.46 | 3,958,452 | -2.87(-1.53%) |
Jan 03, 2024 | 189.12 | 189.44 | 187.03 | 187.33 | 3,317,779 | -4.58(-2.39%) |
Jan 02, 2024 | 195.37 | 195.37 | 189.86 | 191.91 | 3,307,726 | -4.94(-2.51%) |
Dec 29, 2023 | 198.14 | 198.97 | 196.38 | 196.85 | 1,555,807 | -1.66(-0.84%) |
Dec 28, 2023 | 199.13 | 199.73 | 197.99 | 198.51 | 2,234,812 | +0.88(+0.45%) |
Dec 27, 2023 | 197.15 | 197.72 | 196.37 | 197.63 | 1,660,460 | +0.48(+0.24%) |
Dec 26, 2023 | 196.19 | 198.10 | 195.83 | 197.15 | 1,621,095 | +1.75(+0.90%) |
Dec 22, 2023 | 195.91 | 197.74 | 194.04 | 195.40 | 1,769,878 | +0.81(+0.42%) |
Dec 21, 2023 | 193.44 | 195.99 | 193.09 | 194.59 | 2,659,732 | +4.05(+2.13%) |
Dec 20, 2023 | 194.57 | 195.74 | 190.40 | 190.53 | 3,661,083 | -5.59(-2.85%) |
Dec 19, 2023 | 195.99 | 196.39 | 194.99 | 196.12 | 1,999,054 | +1.23(+0.63%) |
Dec 18, 2023 | 199.15 | 199.45 | 194.47 | 194.89 | 3,450,805 | -4.25(-2.14%) |
Dec 15, 2023 | 200.20 | 201.02 | 198.29 | 199.15 | 7,120,609 | +0.70(+0.35%) |
Dec 14, 2023 | 191.52 | 198.53 | 191.52 | 198.44 | 5,658,830 | +7.83(+4.11%) |
Dec 13, 2023 | 189.76 | 191.42 | 188.02 | 190.61 | 3,727,641 | +1.29(+0.68%) |
Dec 12, 2023 | 188.58 | 189.40 | 187.49 | 189.32 | 2,865,891 | +0.83(+0.44%) |
Dec 11, 2023 | 184.05 | 189.46 | 183.95 | 188.49 | 3,529,591 | +5.21(+2.84%) |
Dec 08, 2023 | 182.66 | 184.69 | 182.22 | 183.28 | 2,425,124 | +0.50(+0.27%) |
Dec 07, 2023 | 180.77 | 184.12 | 178.81 | 182.79 | 3,750,000 | +3.78(+2.11%) |
Dec 06, 2023 | 181.42 | 181.42 | 178.62 | 179.01 | 2,787,508 | -0.06(-0.03%) |
Dec 05, 2023 | 180.65 | 180.93 | 178.08 | 179.07 | 2,642,789 | -2.61(-1.43%) |
Dec 04, 2023 | 180.09 | 181.87 | 178.62 | 181.68 | 3,344,873 | +0.19(+0.10%) |
Dec 01, 2023 | 181.19 | 182.29 | 179.60 | 181.49 | 2,353,262 | +0.55(+0.30%) |
Nov 30, 2023 | 180.75 | 181.06 | 178.36 | 180.94 | 4,414,817 | +0.66(+0.37%) |
Nov 29, 2023 | 182.83 | 184.44 | 180.11 | 180.28 | 3,026,780 | -0.48(-0.27%) |
Nov 28, 2023 | 180.83 | 182.10 | 179.92 | 180.77 | 2,835,539 | -0.56(-0.31%) |
Nov 27, 2023 | 180.23 | 181.93 | 179.02 | 181.33 | 3,567,225 | +0.71(+0.39%) |
Nov 24, 2023 | 180.37 | 180.95 | 179.78 | 180.62 | 1,142,244 | +0.38(+0.21%) |
Nov 22, 2023 | 179.74 | 181.76 | 179.03 | 180.24 | 2,965,758 | +1.40(+0.78%) |
Nov 21, 2023 | 180.63 | 182.08 | 177.06 | 178.84 | 5,032,755 | -2.53(-1.40%) |
Nov 20, 2023 | 179.67 | 182.25 | 179.67 | 181.38 | 3,862,372 | +0.76(+0.42%) |
Nov 17, 2023 | 180.49 | 181.13 | 178.71 | 180.62 | 3,323,173 | +3.17(+1.79%) |
Nov 16, 2023 | 178.92 | 179.25 | 176.29 | 177.45 | 3,329,843 | -0.93(-0.52%) |
Nov 15, 2023 | 176.64 | 180.38 | 176.64 | 178.38 | 3,337,563 | +3.16(+1.80%) |
Nov 14, 2023 | 172.87 | 175.93 | 172.78 | 175.22 | 3,495,005 | +6.83(+4.05%) |
Nov 13, 2023 | 168.48 | 169.34 | 167.84 | 168.39 | 3,287,353 | -1.64(-0.96%) |
Nov 10, 2023 | 167.03 | 170.69 | 165.61 | 170.03 | 3,720,437 | +5.12(+3.11%) |
Nov 09, 2023 | 167.23 | 168.35 | 164.56 | 164.91 | 4,267,921 | -1.76(-1.05%) |
Nov 08, 2023 | 166.26 | 168.24 | 165.28 | 166.67 | 3,498,213 | +0.79(+0.48%) |
Nov 07, 2023 | 165.34 | 166.87 | 164.72 | 165.88 | 2,571,588 | +0.53(+0.32%) |
Nov 06, 2023 | 165.22 | 166.68 | 163.39 | 165.34 | 2,161,643 | -0.35(-0.21%) |
Nov 03, 2023 | 163.74 | 167.21 | 163.74 | 165.69 | 3,584,288 | +3.53(+2.18%) |
Nov 02, 2023 | 159.83 | 163.07 | 159.49 | 162.16 | 4,160,993 | +5.03(+3.20%) |
Nov 01, 2023 | 155.37 | 157.36 | 153.41 | 157.12 | 4,382,812 | +1.88(+1.21%) |
Oct 31, 2023 | 154.42 | 155.55 | 153.10 | 155.24 | 3,194,191 | +1.43(+0.93%) |
Oct 30, 2023 | 155.53 | 155.92 | 152.93 | 153.81 | 4,482,956 | -4.63(-2.92%) |
Oct 27, 2023 | 159.34 | 160.33 | 157.68 | 158.44 | 2,198,120 | -0.29(-0.18%) |
Oct 26, 2023 | 158.73 | 161.75 | 158.55 | 158.72 | 3,575,452 | +1.06(+0.67%) |
Oct 25, 2023 | 159.86 | 160.33 | 156.89 | 157.67 | 5,211,382 | -5.07(-3.12%) |
Oct 24, 2023 | 162.43 | 163.12 | 160.69 | 162.74 | 3,249,091 | +1.05(+0.65%) |
Oct 23, 2023 | 163.35 | 165.09 | 161.48 | 161.69 | 2,794,168 | -2.61(-1.59%) |
Oct 20, 2023 | 166.78 | 167.49 | 163.81 | 164.31 | 3,445,396 | -2.17(-1.30%) |
Oct 19, 2023 | 170.63 | 170.73 | 165.99 | 166.48 | 3,742,553 | -2.52(-1.49%) |
Oct 18, 2023 | 168.43 | 170.66 | 167.46 | 169.00 | 3,878,748 | -1.32(-0.78%) |
Oct 17, 2023 | 167.24 | 171.76 | 166.49 | 170.32 | 2,314,383 | -0.14(-0.08%) |
Oct 16, 2023 | 169.45 | 171.44 | 169.72 | 170.46 | 3,302,846 | +1.66(+0.98%) |
Oct 13, 2023 | 171.67 | 171.94 | 167.77 | 168.80 | 2,736,224 | -2.50(-1.46%) |
Oct 12, 2023 | 173.55 | 173.84 | 169.93 | 171.29 | 3,617,010 | -1.30(-0.75%) |
Oct 11, 2023 | 174.03 | 174.75 | 170.93 | 172.60 | 2,500,067 | -1.04(-0.60%) |
Oct 10, 2023 | 171.34 | 175.21 | 171.17 | 173.63 | 2,963,913 | +2.62(+1.53%) |
Oct 09, 2023 | 170.55 | 171.59 | 169.15 | 171.02 | 2,606,562 | -0.64(-0.37%) |
Oct 06, 2023 | 168.44 | 172.96 | 167.87 | 171.66 | 3,303,758 | +1.84(+1.09%) |
Oct 05, 2023 | 171.91 | 172.31 | 167.63 | 169.81 | 2,913,290 | -1.67(-0.97%) |
Oct 04, 2023 | 170.30 | 172.01 | 169.44 | 171.48 | 3,649,437 | +2.25(+1.33%) |
Oct 03, 2023 | 171.47 | 174.06 | 168.22 | 169.23 | 3,269,393 | -3.87(-2.23%) |
Oct 02, 2023 | 172.68 | 174.55 | 171.38 | 173.10 | 1,750,544 | +0.34(+0.19%) |
Sep 29, 2023 | 175.60 | 176.24 | 171.82 | 172.76 | 2,740,859 | -1.30(-0.75%) |
Sep 28, 2023 | 170.51 | 175.26 | 169.97 | 174.07 | 2,819,242 | +3.55(+2.08%) |
Sep 27, 2023 | 170.69 | 171.69 | 168.38 | 170.51 | 2,593,137 | +0.46(+0.27%) |
Sep 26, 2023 | 171.06 | 171.51 | 169.14 | 170.05 | 3,539,554 | -3.05(-1.76%) |
Sep 25, 2023 | 172.18 | 173.25 | 171.36 | 173.10 | 2,331,396 | -0.05(-0.03%) |
Sep 22, 2023 | 172.67 | 174.53 | 171.94 | 173.15 | 2,877,910 | +1.62(+0.94%) |
Sep 21, 2023 | 173.07 | 174.31 | 171.10 | 171.53 | 3,831,853 | -2.21(-1.27%) |
Sep 20, 2023 | 176.64 | 176.70 | 173.59 | 173.74 | 2,641,647 | -2.63(-1.49%) |
Sep 19, 2023 | 175.83 | 176.64 | 173.82 | 176.38 | 2,891,068 | -0.96(-0.54%) |
Sep 18, 2023 | 175.73 | 177.96 | 175.04 | 177.33 | 2,770,478 | +1.56(+0.89%) |
Sep 15, 2023 | 177.03 | 177.19 | 174.86 | 175.77 | 6,144,078 | -1.51(-0.85%) |
Sep 14, 2023 | 175.88 | 177.72 | 172.89 | 177.28 | 4,191,077 | +3.45(+1.99%) |
Sep 13, 2023 | 173.57 | 175.26 | 172.97 | 173.83 | 2,299,965 | +1.11(+0.64%) |
Sep 12, 2023 | 174.16 | 176.63 | 172.69 | 172.72 | 2,901,361 | -2.56(-1.46%) |
Sep 11, 2023 | 177.16 | 177.52 | 172.96 | 175.29 | 2,835,875 | +0.18(+0.10%) |
Sep 08, 2023 | 176.03 | 176.49 | 174.36 | 175.11 | 3,225,053 | -0.98(-0.55%) |
Sep 07, 2023 | 177.55 | 179.00 | 175.29 | 176.09 | 5,637,049 | -3.67(-2.04%) |
Sep 06, 2023 | 179.13 | 180.05 | 176.38 | 179.76 | 3,427,601 | +0.63(+0.35%) |
Sep 05, 2023 | 179.01 | 180.99 | 177.82 | 179.13 | 2,521,537 | -0.88(-0.49%) |
Sep 01, 2023 | 180.18 | 180.21 | 178.25 | 180.01 | 1,904,299 | +1.49(+0.83%) |
Aug 31, 2023 | 178.31 | 180.65 | 177.57 | 178.52 | 3,423,796 | +0.21(+0.12%) |
Aug 30, 2023 | 178.42 | 179.61 | 177.16 | 178.31 | 3,137,369 | -0.97(-0.54%) |
Aug 29, 2023 | 175.51 | 180.15 | 174.91 | 179.28 | 3,640,136 | +2.19(+1.24%) |
Aug 28, 2023 | 176.86 | 177.86 | 176.02 | 177.09 | 2,903,833 | +2.13(+1.22%) |
Aug 25, 2023 | 170.27 | 175.79 | 170.27 | 174.96 | 4,621,833 | +4.39(+2.57%) |
Aug 24, 2023 | 173.60 | 175.05 | 169.84 | 170.57 | 6,935,786 | -3.72(-2.14%) |
Aug 23, 2023 | 165.58 | 175.58 | 165.51 | 174.29 | 7,548,584 | +0.81(+0.46%) |
Aug 22, 2023 | 175.78 | 176.16 | 172.21 | 173.49 | 4,317,730 | -0.55(-0.32%) |
Aug 21, 2023 | 172.96 | 174.46 | 171.09 | 174.04 | 3,407,051 | +1.44(+0.84%) |
Aug 18, 2023 | 170.78 | 173.33 | 170.30 | 172.59 | 2,886,445 | +0.25(+0.15%) |
Aug 17, 2023 | 174.55 | 175.07 | 171.50 | 172.34 | 2,855,400 | -1.65(-0.95%) |
Aug 16, 2023 | 177.15 | 177.40 | 172.62 | 173.99 | 4,958,050 | -4.07(-2.29%) |
Aug 15, 2023 | 179.68 | 180.79 | 177.79 | 178.06 | 1,995,359 | -4.04(-2.22%) |
Aug 14, 2023 | 180.09 | 182.29 | 179.27 | 182.10 | 2,095,972 | +2.18(+1.21%) |
Aug 11, 2023 | 179.72 | 181.14 | 178.75 | 179.92 | 2,911,628 | -1.47(-0.81%) |
Aug 10, 2023 | 183.69 | 185.56 | 180.84 | 181.39 | 2,349,870 | -0.10(-0.05%) |
Aug 09, 2023 | 183.06 | 184.13 | 181.08 | 181.49 | 2,384,659 | -1.77(-0.96%) |
Aug 08, 2023 | 183.64 | 183.99 | 180.45 | 183.26 | 2,993,250 | -3.43(-1.84%) |
Aug 07, 2023 | 187.28 | 187.94 | 185.48 | 186.69 | 2,072,385 | +1.72(+0.93%) |
Aug 04, 2023 | 185.61 | 186.84 | 181.42 | 184.97 | 3,699,353 | -3.08(-1.64%) |
Aug 03, 2023 | 187.26 | 189.77 | 185.54 | 188.05 | 3,096,220 | -0.95(-0.50%) |
Aug 02, 2023 | 194.53 | 194.60 | 188.43 | 189.00 | 3,838,656 | -6.89(-3.52%) |
Aug 01, 2023 | 194.09 | 196.47 | 193.29 | 195.90 | 1,935,021 | -0.05(-0.03%) |
Jul 31, 2023 | 195.17 | 196.51 | 194.87 | 195.95 | 2,129,978 | +1.09(+0.56%) |
Jul 28, 2023 | 194.73 | 195.44 | 192.67 | 194.86 | 2,936,907 | +2.92(+1.52%) |
Jul 27, 2023 | 191.99 | 194.54 | 190.21 | 191.94 | 3,537,732 | +3.86(+2.05%) |
Jul 26, 2023 | 188.49 | 189.36 | 186.49 | 188.08 | 2,843,857 | -4.07(-2.12%) |
Jul 25, 2023 | 189.54 | 193.42 | 189.54 | 192.15 | 3,012,794 | +3.23(+1.71%) |
Jul 24, 2023 | 188.00 | 190.13 | 187.23 | 188.92 | 2,712,402 | +0.40(+0.21%) |
Jul 21, 2023 | 188.21 | 190.17 | 187.30 | 188.51 | 9,049,058 | +2.27(+1.22%) |
Jul 20, 2023 | 188.44 | 190.47 | 185.37 | 186.25 | 4,063,960 | -6.03(-3.14%) |
Jul 19, 2023 | 193.63 | 193.85 | 191.80 | 192.28 | 2,078,014 | -0.70(-0.36%) |
Jul 18, 2023 | 191.42 | 193.28 | 190.34 | 192.97 | 3,077,174 | +0.14(+0.07%) |
Jul 17, 2023 | 187.16 | 193.99 | 187.16 | 192.84 | 3,308,474 | +4.31(+2.29%) |
Jul 14, 2023 | 193.84 | 193.84 | 188.05 | 188.52 | 2,975,869 | -6.19(-3.18%) |
Jul 13, 2023 | 193.15 | 195.86 | 192.39 | 194.71 | 3,425,910 | +2.82(+1.47%) |
Jul 12, 2023 | 189.94 | 192.53 | 189.12 | 191.89 | 3,174,613 | +4.37(+2.33%) |
Jul 11, 2023 | 188.22 | 188.62 | 184.23 | 187.52 | 2,076,947 | -0.10(-0.05%) |
Jul 10, 2023 | 182.57 | 187.66 | 182.44 | 187.62 | 3,461,932 | +5.64(+3.10%) |
Jul 07, 2023 | 183.04 | 185.27 | 181.86 | 181.98 | 3,093,611 | -0.86(-0.47%) |
Jul 06, 2023 | 183.54 | 184.59 | 181.26 | 182.85 | 4,280,896 | -3.74(-2.00%) |
Jul 05, 2023 | 188.98 | 189.88 | 186.46 | 186.59 | 2,743,043 | -4.25(-2.23%) |
Jul 03, 2023 | 190.50 | 193.02 | 188.82 | 190.84 | 1,392,580 | -0.47(-0.25%) |
Jun 30, 2023 | 187.55 | 191.85 | 187.38 | 191.31 | 3,437,736 | +5.23(+2.81%) |
Jun 29, 2023 | 186.39 | 187.24 | 184.23 | 186.08 | 2,671,154 | -0.41(-0.22%) |
Jun 28, 2023 | 186.61 | 187.73 | 185.19 | 186.49 | 3,906,543 | -2.44(-1.29%) |
Jun 27, 2023 | 183.45 | 189.15 | 181.69 | 188.93 | 3,704,008 | +5.93(+3.24%) |
Jun 26, 2023 | 184.48 | 188.19 | 182.90 | 183.00 | 3,427,359 | +0.39(+0.22%) |
Jun 23, 2023 | 180.79 | 183.73 | 180.23 | 182.60 | 5,158,782 | -0.17(-0.09%) |
Jun 22, 2023 | 180.58 | 183.03 | 179.94 | 182.77 | 3,027,521 | +0.66(+0.36%) |
Jun 21, 2023 | 182.68 | 184.88 | 182.01 | 182.11 | 2,995,091 | -2.50(-1.35%) |
Jun 20, 2023 | 183.64 | 185.61 | 182.07 | 184.61 | 2,712,236 | -0.37(-0.20%) |
Jun 16, 2023 | 187.07 | 188.34 | 184.38 | 184.98 | 7,015,109 | -1.27(-0.68%) |
Jun 15, 2023 | 187.35 | 188.44 | 186.05 | 186.25 | 3,476,792 | -2.20(-1.17%) |
Jun 14, 2023 | 189.16 | 190.49 | 186.45 | 188.44 | 4,135,591 | -0.47(-0.25%) |
Jun 13, 2023 | 186.92 | 189.08 | 186.02 | 188.92 | 3,897,847 | +4.63(+2.51%) |
Jun 12, 2023 | 181.68 | 184.59 | 181.39 | 184.29 | 3,916,127 | +5.11(+2.85%) |
Jun 09, 2023 | 179.98 | 182.55 | 177.83 | 179.19 | 3,222,340 | +0.77(+0.43%) |
Jun 08, 2023 | 178.18 | 179.26 | 176.82 | 178.42 | 3,050,246 | +1.29(+0.73%) |
Jun 07, 2023 | 175.07 | 180.07 | 175.07 | 177.13 | 4,135,162 | +2.36(+1.35%) |
Jun 06, 2023 | 170.49 | 175.51 | 170.29 | 174.78 | 3,551,172 | +2.94(+1.71%) |
Jun 05, 2023 | 175.95 | 176.12 | 170.54 | 171.84 | 3,372,073 | -4.73(-2.68%) |
Jun 02, 2023 | 178.06 | 178.73 | 175.71 | 176.57 | 3,764,962 | +0.25(+0.14%) |
Jun 01, 2023 | 175.16 | 178.07 | 172.70 | 176.33 | 4,462,622 | +2.66(+1.53%) |
May 31, 2023 | 171.43 | 175.92 | 171.27 | 173.67 | 7,198,427 | +0.25(+0.15%) |
May 30, 2023 | 174.09 | 174.79 | 170.85 | 173.41 | 5,353,928 | +0.88(+0.51%) |
May 26, 2023 | 168.58 | 173.71 | 167.61 | 172.53 | 6,952,177 | +4.05(+2.40%) |
May 25, 2023 | 162.74 | 170.00 | 158.26 | 168.49 | 10,145,680 | -0.79(-0.47%) |
May 24, 2023 | 167.62 | 172.63 | 165.90 | 169.28 | 10,604,096 | -14.39(-7.83%) |
May 23, 2023 | 185.50 | 186.05 | 183.16 | 183.67 | 3,953,336 | -3.31(-1.77%) |
May 22, 2023 | 185.61 | 188.77 | 185.17 | 186.98 | 2,552,175 | +0.76(+0.41%) |
May 19, 2023 | 187.91 | 188.29 | 185.47 | 186.22 | 3,681,737 | -1.69(-0.90%) |
May 18, 2023 | 184.67 | 188.67 | 184.11 | 187.91 | 3,041,411 | +4.20(+2.29%) |
May 17, 2023 | 179.84 | 184.33 | 179.00 | 183.71 | 3,071,733 | +5.05(+2.83%) |
May 16, 2023 | 179.47 | 181.07 | 178.46 | 178.65 | 2,229,913 | -1.54(-0.86%) |
May 15, 2023 | 176.59 | 180.54 | 176.19 | 180.20 | 2,492,230 | +3.71(+2.10%) |
May 12, 2023 | 177.32 | 178.42 | 174.82 | 176.48 | 1,408,772 | -0.02(-0.01%) |
May 11, 2023 | 176.32 | 176.99 | 174.69 | 176.50 | 2,304,781 | -0.82(-0.46%) |
May 10, 2023 | 177.57 | 178.16 | 175.50 | 177.32 | 3,442,662 | +1.77(+1.01%) |
May 09, 2023 | 178.40 | 178.59 | 174.00 | 175.56 | 3,430,906 | -4.79(-2.66%) |
May 08, 2023 | 179.63 | 180.39 | 177.62 | 180.34 | 1,981,737 | +1.10(+0.62%) |
May 05, 2023 | 176.55 | 180.27 | 175.51 | 179.24 | 3,757,198 | +2.01(+1.14%) |
May 04, 2023 | 177.88 | 178.83 | 176.40 | 177.23 | 2,355,858 | -1.04(-0.58%) |
May 03, 2023 | 179.27 | 180.99 | 177.91 | 178.26 | 1,830,045 | -1.24(-0.69%) |
May 02, 2023 | 180.27 | 182.37 | 178.00 | 179.50 | 2,773,231 | +1.09(+0.61%) |
May 01, 2023 | 176.65 | 178.79 | 176.57 | 178.41 | 2,632,510 | +2.60(+1.48%) |
Apr 28, 2023 | 173.62 | 176.08 | 172.28 | 175.81 | 3,248,409 | +2.21(+1.27%) |
Apr 27, 2023 | 174.49 | 174.49 | 167.36 | 173.60 | 4,728,729 | -2.97(-1.68%) |
Apr 26, 2023 | 177.13 | 178.35 | 175.58 | 176.57 | 3,721,942 | -0.47(-0.26%) |
Apr 25, 2023 | 181.92 | 181.92 | 176.97 | 177.04 | 3,554,832 | -5.69(-3.11%) |
Apr 24, 2023 | 182.12 | 183.14 | 181.51 | 182.73 | 1,823,237 | +0.61(+0.33%) |
Apr 21, 2023 | 182.03 | 182.96 | 180.46 | 182.12 | 2,021,024 | -0.62(-0.34%) |
Apr 20, 2023 | 181.37 | 184.94 | 178.96 | 182.75 | 2,872,960 | -1.53(-0.83%) |
Apr 19, 2023 | 183.64 | 184.75 | 183.31 | 184.28 | 1,592,078 | -1.01(-0.54%) |
Apr 18, 2023 | 186.60 | 187.62 | 184.18 | 185.29 | 1,785,968 | +0.01(+0.00%) |
Apr 17, 2023 | 183.41 | 185.65 | 183.16 | 185.28 | 2,143,591 | +1.07(+0.58%) |
Apr 14, 2023 | 183.87 | 186.75 | 182.81 | 184.21 | 2,034,209 | -0.61(-0.33%) |
Apr 13, 2023 | 183.06 | 185.80 | 181.95 | 184.82 | 2,066,932 | +1.77(+0.97%) |
Apr 12, 2023 | 186.48 | 186.48 | 182.79 | 183.05 | 2,133,704 | -2.07(-1.12%) |
Apr 11, 2023 | 187.87 | 187.96 | 184.79 | 185.12 | 2,390,489 | -1.50(-0.81%) |
Apr 10, 2023 | 181.43 | 186.88 | 180.82 | 186.63 | 2,645,499 | +3.69(+2.02%) |
Apr 06, 2023 | 184.47 | 185.50 | 182.59 | 182.93 | 3,079,874 | -3.13(-1.68%) |
Apr 05, 2023 | 189.96 | 190.11 | 184.77 | 186.06 | 3,446,152 | -4.64(-2.43%) |
Apr 04, 2023 | 193.09 | 193.76 | 189.40 | 190.70 | 3,717,743 | -1.13(-0.59%) |