Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 190.94 | 191.25 | 190.34 | 190.96 | 3,742,172 | +0.16(+0.08%) |
Mar 27, 2024 | 189.60 | 190.96 | 188.60 | 190.80 | 3,690,754 | +2.30(+1.22%) |
Mar 26, 2024 | 189.02 | 190.00 | 188.50 | 188.50 | 4,229,351 | -0.29(-0.15%) |
Mar 25, 2024 | 190.26 | 190.82 | 188.75 | 188.79 | 3,717,909 | -2.05(-1.07%) |
Mar 22, 2024 | 192.00 | 192.99 | 190.51 | 190.84 | 3,988,402 | -1.06(-0.55%) |
Mar 21, 2024 | 193.00 | 193.37 | 190.01 | 191.90 | 6,013,499 | -2.06(-1.06%) |
Mar 20, 2024 | 192.87 | 193.98 | 191.31 | 193.96 | 3,238,250 | +0.62(+0.32%) |
Mar 19, 2024 | 191.49 | 193.58 | 190.28 | 193.34 | 5,317,276 | +1.65(+0.86%) |
Mar 18, 2024 | 191.70 | 193.23 | 190.32 | 191.69 | 5,408,241 | +0.62(+0.32%) |
Mar 15, 2024 | 191.99 | 193.06 | 190.70 | 191.07 | 8,831,987 | -2.36(-1.22%) |
Mar 14, 2024 | 196.95 | 197.75 | 192.12 | 193.43 | 4,108,203 | -3.27(-1.66%) |
Mar 13, 2024 | 197.55 | 198.10 | 195.32 | 196.70 | 3,991,834 | -1.08(-0.55%) |
Mar 12, 2024 | 192.46 | 199.18 | 192.15 | 197.78 | 5,879,254 | +6.05(+3.16%) |
Mar 11, 2024 | 195.09 | 195.38 | 190.88 | 191.73 | 4,724,594 | -4.22(-2.15%) |
Mar 08, 2024 | 196.06 | 197.77 | 194.38 | 195.95 | 3,943,115 | -0.59(-0.30%) |
Mar 07, 2024 | 197.58 | 198.73 | 196.14 | 196.54 | 4,603,494 | +0.38(+0.19%) |
Mar 06, 2024 | 193.50 | 198.13 | 192.96 | 196.16 | 6,942,632 | +4.21(+2.19%) |
Mar 05, 2024 | 192.00 | 193.94 | 190.57 | 191.95 | 5,651,656 | -1.11(-0.57%) |
Mar 04, 2024 | 187.76 | 193.90 | 187.60 | 193.06 | 7,937,075 | +4.86(+2.58%) |
Mar 01, 2024 | 185.49 | 188.38 | 185.18 | 188.20 | 4,018,358 | +3.17(+1.71%) |
Feb 29, 2024 | 186.15 | 186.85 | 184.69 | 185.03 | 6,457,071 | -0.27(-0.15%) |
Feb 28, 2024 | 184.63 | 185.37 | 183.55 | 185.30 | 3,215,235 | +0.43(+0.23%) |
Feb 27, 2024 | 184.16 | 185.13 | 182.62 | 184.87 | 3,641,165 | +0.74(+0.40%) |
Feb 26, 2024 | 185.60 | 186.12 | 184.06 | 184.13 | 4,620,101 | -1.59(-0.86%) |
Feb 23, 2024 | 184.90 | 186.46 | 184.57 | 185.72 | 3,433,803 | +1.51(+0.82%) |
Feb 22, 2024 | 182.45 | 184.55 | 181.93 | 184.21 | 5,077,953 | +4.51(+2.51%) |
Feb 21, 2024 | 182.56 | 183.03 | 178.75 | 179.70 | 4,723,712 | -3.74(-2.04%) |
Feb 20, 2024 | 187.64 | 188.77 | 183.06 | 183.44 | 4,245,785 | -4.20(-2.24%) |
Feb 16, 2024 | 186.63 | 188.95 | 185.94 | 187.64 | 4,842,842 | +0.77(+0.41%) |
Feb 15, 2024 | 183.62 | 186.98 | 183.62 | 186.87 | 4,713,191 | +3.30(+1.80%) |
Feb 14, 2024 | 185.00 | 185.00 | 182.26 | 183.57 | 3,172,798 | -0.13(-0.07%) |
Feb 13, 2024 | 184.28 | 184.77 | 182.36 | 183.70 | 4,289,585 | -2.46(-1.32%) |
Feb 12, 2024 | 185.90 | 186.48 | 184.03 | 186.16 | 4,722,347 | -0.18(-0.10%) |
Feb 09, 2024 | 184.44 | 187.18 | 183.85 | 186.34 | 5,064,659 | +1.98(+1.07%) |
Feb 08, 2024 | 182.63 | 184.55 | 181.49 | 184.36 | 5,158,932 | +2.28(+1.25%) |
Feb 07, 2024 | 181.68 | 182.36 | 180.97 | 182.08 | 4,882,974 | +0.33(+0.18%) |
Feb 06, 2024 | 181.89 | 183.01 | 181.39 | 181.75 | 3,368,027 | -0.01(-0.01%) |
Feb 05, 2024 | 183.83 | 184.10 | 181.60 | 181.76 | 4,415,395 | -2.35(-1.28%) |
Feb 02, 2024 | 185.41 | 185.70 | 183.94 | 184.11 | 4,095,172 | -1.10(-0.59%) |
Feb 01, 2024 | 181.97 | 185.82 | 181.06 | 185.21 | 4,705,251 | +3.21(+1.76%) |
Jan 31, 2024 | 185.36 | 185.96 | 181.49 | 182.00 | 8,954,042 | -4.17(-2.24%) |
Jan 30, 2024 | 186.01 | 186.95 | 185.08 | 186.17 | 4,610,545 | +0.72(+0.39%) |
Jan 29, 2024 | 185.77 | 187.75 | 184.37 | 185.45 | 6,162,611 | -0.28(-0.15%) |
Jan 26, 2024 | 189.58 | 190.65 | 184.48 | 185.73 | 9,986,378 | -2.98(-1.58%) |
Jan 25, 2024 | 183.29 | 195.12 | 183.16 | 188.71 | 29,893,530 | +16.35(+9.49%) |
Jan 24, 2024 | 173.18 | 173.28 | 171.34 | 172.36 | 9,047,401 | -0.01(-0.01%) |
Jan 23, 2024 | 171.34 | 172.45 | 170.92 | 172.37 | 4,024,258 | +1.10(+0.64%) |
Jan 22, 2024 | 171.26 | 172.87 | 170.84 | 171.27 | 4,965,570 | +1.34(+0.79%) |
Jan 19, 2024 | 169.05 | 170.03 | 167.65 | 169.93 | 6,992,251 | +4.60(+2.78%) |
Jan 18, 2024 | 164.99 | 165.48 | 163.55 | 165.33 | 3,811,350 | +0.75(+0.46%) |
Jan 17, 2024 | 165.28 | 166.30 | 164.00 | 164.58 | 4,326,291 | -0.87(-0.53%) |
Jan 16, 2024 | 164.30 | 165.74 | 163.85 | 165.45 | 4,912,510 | +1.15(+0.70%) |
Jan 12, 2024 | 161.50 | 164.48 | 160.89 | 164.30 | 5,003,589 | +3.61(+2.24%) |
Jan 11, 2024 | 159.56 | 160.76 | 158.84 | 160.69 | 3,812,693 | +0.92(+0.58%) |
Jan 10, 2024 | 158.83 | 159.88 | 158.30 | 159.77 | 2,994,835 | +1.14(+0.72%) |
Jan 09, 2024 | 158.55 | 159.03 | 158.07 | 158.63 | 2,640,186 | -1.05(-0.66%) |
Jan 08, 2024 | 157.26 | 159.76 | 156.46 | 159.68 | 3,351,630 | +1.96(+1.24%) |
Jan 05, 2024 | 158.47 | 159.10 | 157.24 | 157.72 | 4,237,792 | -1.69(-1.06%) |
Jan 04, 2024 | 158.77 | 160.35 | 158.72 | 159.41 | 3,240,682 | +0.75(+0.47%) |
Jan 03, 2024 | 159.54 | 160.27 | 158.63 | 158.65 | 4,120,935 | -1.39(-0.87%) |
Jan 02, 2024 | 161.36 | 161.81 | 159.01 | 160.04 | 3,858,954 | -2.03(-1.25%) |
Dec 29, 2023 | 162.27 | 162.70 | 161.36 | 162.07 | 2,549,200 | -0.20(-0.12%) |
Dec 28, 2023 | 162.48 | 162.48 | 161.92 | 162.27 | 2,089,614 | +0.29(+0.18%) |
Dec 27, 2023 | 161.67 | 162.16 | 161.21 | 161.98 | 3,264,298 | +0.25(+0.15%) |
Dec 26, 2023 | 160.76 | 161.84 | 160.59 | 161.74 | 1,787,531 | +1.06(+0.66%) |
Dec 22, 2023 | 159.65 | 160.94 | 159.54 | 160.68 | 2,464,989 | +1.35(+0.85%) |
Dec 21, 2023 | 159.14 | 159.62 | 158.09 | 159.33 | 3,010,183 | +0.72(+0.46%) |
Dec 20, 2023 | 159.83 | 160.34 | 158.56 | 158.60 | 4,864,565 | -1.50(-0.93%) |
Dec 19, 2023 | 160.34 | 160.81 | 159.86 | 160.10 | 3,797,714 | -1.17(-0.73%) |
Dec 18, 2023 | 160.76 | 161.85 | 160.12 | 161.27 | 3,710,836 | +0.51(+0.31%) |
Dec 15, 2023 | 160.83 | 162.61 | 160.58 | 160.76 | 11,131,927 | -0.67(-0.42%) |
Dec 14, 2023 | 161.46 | 162.02 | 158.70 | 161.44 | 6,185,257 | -0.70(-0.43%) |
Dec 13, 2023 | 162.88 | 163.47 | 161.26 | 162.14 | 5,015,430 | -1.08(-0.66%) |
Dec 12, 2023 | 161.79 | 164.84 | 161.45 | 163.22 | 5,340,700 | +1.19(+0.73%) |
Dec 11, 2023 | 161.21 | 162.17 | 160.49 | 162.03 | 6,130,989 | +1.54(+0.96%) |
Dec 08, 2023 | 158.55 | 160.58 | 158.55 | 160.50 | 4,602,928 | +1.73(+1.09%) |
Dec 07, 2023 | 159.54 | 160.01 | 158.53 | 158.77 | 3,698,204 | -0.06(-0.04%) |
Dec 06, 2023 | 160.13 | 160.89 | 158.56 | 158.83 | 3,587,968 | -1.10(-0.69%) |
Dec 05, 2023 | 159.31 | 161.00 | 159.27 | 159.93 | 4,596,246 | +0.29(+0.18%) |
Dec 04, 2023 | 158.84 | 161.32 | 158.84 | 159.65 | 5,828,858 | +0.55(+0.34%) |
Dec 01, 2023 | 156.98 | 159.14 | 156.57 | 159.10 | 4,916,279 | +1.97(+1.26%) |
Nov 30, 2023 | 155.53 | 157.17 | 155.47 | 157.13 | 6,801,406 | +2.13(+1.37%) |
Nov 29, 2023 | 154.74 | 156.09 | 154.61 | 155.00 | 3,601,418 | +0.75(+0.49%) |
Nov 28, 2023 | 154.04 | 154.34 | 153.46 | 154.24 | 2,690,079 | +0.08(+0.05%) |
Nov 27, 2023 | 153.59 | 154.72 | 153.35 | 154.16 | 4,088,948 | +0.39(+0.25%) |
Nov 24, 2023 | 153.73 | 154.00 | 152.53 | 153.78 | 1,815,564 | +0.05(+0.03%) |
Nov 22, 2023 | 153.10 | 154.30 | 152.77 | 153.73 | 3,072,852 | +1.21(+0.79%) |
Nov 21, 2023 | 153.20 | 153.26 | 152.12 | 152.52 | 2,885,154 | -0.44(-0.29%) |
Nov 20, 2023 | 151.13 | 153.28 | 150.97 | 152.96 | 3,691,872 | +1.45(+0.96%) |
Nov 17, 2023 | 151.91 | 152.11 | 151.08 | 151.51 | 4,467,201 | -0.17(-0.11%) |
Nov 16, 2023 | 151.62 | 151.97 | 150.76 | 151.68 | 3,550,301 | +0.47(+0.31%) |
Nov 15, 2023 | 149.04 | 151.84 | 149.04 | 151.20 | 4,673,024 | +2.15(+1.44%) |
Nov 14, 2023 | 148.10 | 149.44 | 147.70 | 149.05 | 4,359,178 | +2.29(+1.56%) |
Nov 13, 2023 | 147.12 | 147.15 | 146.02 | 146.76 | 2,671,313 | -0.91(-0.62%) |
Nov 10, 2023 | 146.11 | 147.82 | 145.52 | 147.67 | 3,208,530 | +2.38(+1.64%) |
Nov 09, 2023 | 145.23 | 145.66 | 143.97 | 145.29 | 3,443,534 | +0.25(+0.17%) |
Nov 08, 2023 | 146.24 | 146.66 | 144.61 | 145.05 | 3,691,903 | -0.78(-0.54%) |
Nov 07, 2023 | 146.03 | 146.27 | 145.05 | 145.83 | 3,622,491 | -0.14(-0.09%) |
Nov 06, 2023 | 144.91 | 146.22 | 144.87 | 145.97 | 4,691,428 | +1.05(+0.72%) |
Nov 03, 2023 | 144.48 | 145.45 | 144.31 | 144.92 | 3,582,676 | +0.87(+0.61%) |
Nov 02, 2023 | 142.83 | 144.14 | 141.92 | 144.05 | 3,982,639 | +1.58(+1.11%) |
Nov 01, 2023 | 142.08 | 143.56 | 141.54 | 142.47 | 4,847,599 | +0.75(+0.53%) |
Oct 31, 2023 | 140.12 | 141.84 | 139.72 | 141.73 | 6,727,365 | +1.97(+1.41%) |
Oct 30, 2023 | 140.31 | 141.59 | 139.71 | 139.76 | 4,290,634 | +0.11(+0.08%) |
Oct 27, 2023 | 140.73 | 141.78 | 138.85 | 139.65 | 5,581,684 | -1.22(-0.86%) |
Oct 26, 2023 | 139.34 | 141.50 | 138.73 | 140.86 | 11,357,142 | +6.55(+4.87%) |
Oct 25, 2023 | 134.73 | 135.70 | 133.58 | 134.32 | 6,601,153 | -0.70(-0.52%) |
Oct 24, 2023 | 133.99 | 135.20 | 133.31 | 135.01 | 3,773,798 | +1.38(+1.03%) |
Oct 23, 2023 | 133.88 | 134.91 | 133.13 | 133.63 | 3,528,385 | -0.76(-0.57%) |
Oct 20, 2023 | 135.37 | 136.46 | 134.36 | 134.40 | 4,965,665 | -0.83(-0.62%) |
Oct 19, 2023 | 135.85 | 136.60 | 135.15 | 135.23 | 5,423,335 | -1.92(-1.40%) |
Oct 18, 2023 | 137.18 | 137.60 | 136.77 | 137.15 | 3,398,451 | -0.34(-0.25%) |
Oct 17, 2023 | 134.36 | 137.79 | 133.56 | 137.49 | 4,254,330 | +1.09(+0.80%) |
Oct 16, 2023 | 136.47 | 136.96 | 135.73 | 136.41 | 3,430,439 | +0.74(+0.54%) |
Oct 13, 2023 | 136.95 | 137.30 | 135.48 | 135.67 | 4,677,799 | -2.72(-1.97%) |
Oct 12, 2023 | 139.64 | 140.05 | 138.11 | 138.39 | 4,001,871 | -1.95(-1.39%) |
Oct 11, 2023 | 139.64 | 140.45 | 139.28 | 140.34 | 2,562,963 | +1.10(+0.79%) |
Oct 10, 2023 | 139.73 | 140.53 | 138.87 | 139.25 | 3,077,554 | -0.09(-0.06%) |
Oct 09, 2023 | 139.43 | 139.53 | 137.85 | 139.34 | 2,402,661 | +0.17(+0.12%) |
Oct 06, 2023 | 138.55 | 140.06 | 137.29 | 139.17 | 3,583,547 | +0.50(+0.36%) |
Oct 05, 2023 | 138.06 | 138.84 | 137.37 | 138.67 | 3,290,078 | +0.44(+0.32%) |
Oct 04, 2023 | 137.54 | 138.36 | 137.17 | 138.23 | 2,691,808 | +0.67(+0.48%) |
Oct 03, 2023 | 138.03 | 138.79 | 137.18 | 137.56 | 3,351,917 | -0.40(-0.29%) |
Oct 02, 2023 | 137.22 | 138.60 | 137.04 | 137.96 | 3,342,951 | +0.49(+0.36%) |
Sep 29, 2023 | 139.14 | 139.27 | 136.80 | 137.47 | 5,837,310 | -1.25(-0.90%) |
Sep 28, 2023 | 139.28 | 139.41 | 137.38 | 138.73 | 5,902,296 | -1.56(-1.11%) |
Sep 27, 2023 | 140.78 | 140.92 | 138.90 | 140.29 | 4,531,268 | -0.07(-0.05%) |
Sep 26, 2023 | 142.58 | 143.22 | 140.14 | 140.35 | 4,923,269 | -3.17(-2.21%) |
Sep 25, 2023 | 143.62 | 143.92 | 143.31 | 143.53 | 2,749,562 | -0.42(-0.29%) |
Sep 22, 2023 | 144.44 | 145.12 | 143.86 | 143.95 | 2,640,721 | -0.46(-0.32%) |
Sep 21, 2023 | 146.00 | 146.24 | 144.34 | 144.41 | 5,046,340 | -2.40(-1.63%) |
Sep 20, 2023 | 145.37 | 148.87 | 145.15 | 146.81 | 9,832,139 | +3.24(+2.26%) |
Sep 19, 2023 | 142.08 | 143.76 | 141.75 | 143.57 | 4,026,528 | +1.40(+0.99%) |
Sep 18, 2023 | 142.83 | 143.53 | 142.14 | 142.17 | 2,559,627 | -0.88(-0.62%) |
Sep 15, 2023 | 144.15 | 144.87 | 142.60 | 143.05 | 6,362,214 | -1.33(-0.92%) |
Sep 14, 2023 | 144.41 | 144.75 | 143.53 | 144.38 | 2,779,154 | +0.78(+0.55%) |
Sep 13, 2023 | 143.01 | 144.02 | 142.98 | 143.60 | 2,681,882 | +0.25(+0.17%) |
Sep 12, 2023 | 144.94 | 145.02 | 142.86 | 143.35 | 4,549,324 | -2.04(-1.40%) |
Sep 11, 2023 | 145.58 | 145.78 | 144.61 | 145.39 | 3,341,004 | +0.69(+0.47%) |
Sep 08, 2023 | 144.38 | 145.60 | 144.29 | 144.71 | 3,799,482 | +0.16(+0.11%) |
Sep 07, 2023 | 145.15 | 145.78 | 144.43 | 144.55 | 3,401,529 | -0.53(-0.36%) |
Sep 06, 2023 | 144.69 | 145.34 | 144.16 | 145.08 | 2,992,258 | -0.07(-0.05%) |
Sep 05, 2023 | 144.93 | 146.00 | 144.60 | 145.15 | 3,806,125 | +0.19(+0.13%) |
Sep 01, 2023 | 144.29 | 145.12 | 143.96 | 144.96 | 2,783,885 | +1.09(+0.76%) |
Aug 31, 2023 | 143.98 | 144.75 | 143.59 | 143.87 | 3,965,704 | -0.03(-0.02%) |
Aug 30, 2023 | 143.47 | 143.96 | 142.81 | 143.90 | 2,291,491 | +0.40(+0.28%) |
Aug 29, 2023 | 143.35 | 143.77 | 142.69 | 143.50 | 2,835,030 | +0.42(+0.29%) |
Aug 28, 2023 | 142.48 | 143.78 | 142.28 | 143.08 | 3,634,538 | +0.66(+0.46%) |
Aug 25, 2023 | 141.28 | 142.54 | 140.61 | 142.42 | 3,735,405 | +1.76(+1.25%) |
Aug 24, 2023 | 140.62 | 141.56 | 140.34 | 140.66 | 2,959,359 | +0.14(+0.10%) |
Aug 23, 2023 | 138.87 | 140.58 | 138.73 | 140.52 | 2,611,365 | +1.88(+1.36%) |
Aug 22, 2023 | 139.79 | 140.34 | 138.45 | 138.64 | 3,630,707 | -0.77(-0.56%) |
Aug 21, 2023 | 138.57 | 139.52 | 138.27 | 139.41 | 2,997,993 | +0.85(+0.61%) |
Aug 18, 2023 | 137.18 | 138.95 | 136.94 | 138.56 | 3,995,989 | +0.74(+0.53%) |
Aug 17, 2023 | 138.17 | 139.79 | 137.77 | 137.83 | 3,818,696 | +0.02(+0.01%) |
Aug 16, 2023 | 138.84 | 139.23 | 137.73 | 137.81 | 3,352,286 | -1.21(-0.87%) |
Aug 15, 2023 | 138.65 | 139.44 | 138.35 | 139.01 | 3,731,408 | -0.04(-0.03%) |
Aug 14, 2023 | 140.17 | 140.48 | 138.94 | 139.05 | 4,314,358 | -1.19(-0.85%) |
Aug 11, 2023 | 140.24 | 140.56 | 139.34 | 140.24 | 2,578,382 | -0.13(-0.09%) |
Aug 10, 2023 | 140.16 | 141.67 | 139.81 | 140.36 | 4,832,994 | +0.75(+0.53%) |
Aug 09, 2023 | 142.02 | 142.02 | 139.43 | 139.62 | 4,156,729 | -1.72(-1.22%) |
Aug 08, 2023 | 141.14 | 141.58 | 139.60 | 141.34 | 4,803,527 | -0.26(-0.18%) |
Aug 07, 2023 | 140.46 | 141.91 | 140.39 | 141.60 | 3,549,307 | +1.88(+1.34%) |
Aug 04, 2023 | 140.55 | 141.52 | 139.48 | 139.73 | 4,359,655 | -0.20(-0.15%) |
Aug 03, 2023 | 139.28 | 140.68 | 138.83 | 139.93 | 4,079,857 | +0.27(+0.19%) |
Aug 02, 2023 | 138.31 | 139.78 | 137.86 | 139.66 | 5,117,815 | +0.81(+0.59%) |
Aug 01, 2023 | 139.74 | 139.96 | 137.72 | 138.84 | 4,953,003 | -0.82(-0.59%) |
Jul 31, 2023 | 139.31 | 140.08 | 139.04 | 139.67 | 6,337,982 | +0.71(+0.51%) |
Jul 28, 2023 | 138.95 | 139.44 | 138.38 | 138.96 | 6,902,652 | +0.47(+0.34%) |
Jul 27, 2023 | 137.85 | 138.89 | 137.46 | 138.50 | 6,535,437 | +1.84(+1.35%) |
Jul 26, 2023 | 136.04 | 136.83 | 135.50 | 136.66 | 4,176,938 | +0.72(+0.53%) |
Jul 25, 2023 | 135.06 | 136.03 | 134.69 | 135.94 | 3,888,539 | +0.76(+0.57%) |
Jul 24, 2023 | 134.99 | 135.74 | 134.44 | 135.17 | 3,587,621 | +0.58(+0.43%) |
Jul 21, 2023 | 133.88 | 135.41 | 133.45 | 134.59 | 6,048,030 | +0.54(+0.41%) |
Jul 20, 2023 | 132.90 | 135.93 | 132.29 | 134.05 | 11,247,964 | +2.81(+2.14%) |
Jul 19, 2023 | 131.29 | 132.18 | 130.96 | 131.24 | 5,690,037 | +0.12(+0.09%) |
Jul 18, 2023 | 130.49 | 131.69 | 130.09 | 131.12 | 3,975,972 | +1.09(+0.83%) |
Jul 17, 2023 | 129.09 | 130.40 | 128.94 | 130.04 | 3,270,477 | +0.81(+0.63%) |
Jul 14, 2023 | 129.72 | 129.73 | 128.78 | 129.22 | 2,953,941 | -0.50(-0.39%) |
Jul 13, 2023 | 129.33 | 130.84 | 129.19 | 129.73 | 3,325,341 | +1.05(+0.81%) |
Jul 12, 2023 | 130.84 | 131.09 | 128.43 | 128.68 | 3,852,833 | -1.55(-1.19%) |
Jul 11, 2023 | 129.48 | 130.35 | 129.06 | 130.23 | 3,019,211 | +1.49(+1.16%) |
Jul 10, 2023 | 127.64 | 128.89 | 127.57 | 128.74 | 2,445,850 | +0.79(+0.62%) |
Jul 07, 2023 | 127.66 | 129.67 | 127.63 | 127.95 | 3,079,097 | -0.08(-0.06%) |
Jul 06, 2023 | 129.07 | 129.71 | 127.43 | 128.02 | 3,622,436 | -2.01(-1.55%) |
Jul 05, 2023 | 129.15 | 130.11 | 128.44 | 130.04 | 3,050,725 | +0.55(+0.43%) |
Jul 03, 2023 | 129.25 | 130.15 | 128.71 | 129.49 | 1,524,870 | -0.14(-0.10%) |
Jun 30, 2023 | 130.47 | 130.80 | 129.25 | 129.62 | 4,373,548 | -0.24(-0.19%) |
Jun 29, 2023 | 127.63 | 130.15 | 127.57 | 129.87 | 3,756,563 | +2.23(+1.75%) |
Jun 28, 2023 | 127.93 | 127.93 | 126.81 | 127.64 | 2,842,241 | -0.56(-0.44%) |
Jun 27, 2023 | 127.19 | 128.79 | 126.74 | 128.20 | 3,323,633 | +0.97(+0.76%) |
Jun 26, 2023 | 125.34 | 127.30 | 125.26 | 127.23 | 5,002,025 | +1.85(+1.48%) |
Jun 23, 2023 | 126.32 | 126.53 | 125.14 | 125.38 | 11,860,681 | -1.69(-1.33%) |
Jun 22, 2023 | 127.56 | 128.80 | 126.59 | 127.06 | 6,207,224 | -2.44(-1.88%) |
Jun 21, 2023 | 130.88 | 130.93 | 129.12 | 129.51 | 5,678,916 | -2.20(-1.67%) |
Jun 20, 2023 | 132.09 | 132.94 | 131.64 | 131.71 | 4,409,477 | -1.47(-1.11%) |
Jun 16, 2023 | 134.87 | 135.10 | 133.17 | 133.18 | 7,735,767 | -0.89(-0.66%) |
Jun 15, 2023 | 132.97 | 134.46 | 132.88 | 134.07 | 3,935,609 | +1.16(+0.88%) |
Jun 14, 2023 | 133.49 | 134.58 | 132.65 | 132.91 | 4,660,679 | -0.39(-0.29%) |
Jun 13, 2023 | 132.24 | 133.85 | 131.74 | 133.29 | 4,053,918 | +1.14(+0.86%) |
Jun 12, 2023 | 131.74 | 132.34 | 131.57 | 132.15 | 4,644,631 | +1.09(+0.83%) |
Jun 09, 2023 | 130.16 | 131.84 | 129.97 | 131.07 | 4,110,383 | +0.86(+0.66%) |
Jun 08, 2023 | 130.47 | 131.72 | 129.82 | 130.20 | 4,262,031 | +0.03(+0.02%) |
Jun 07, 2023 | 128.35 | 130.23 | 128.05 | 130.18 | 5,957,898 | +1.64(+1.27%) |
Jun 06, 2023 | 128.29 | 128.78 | 127.75 | 128.54 | 3,403,665 | +0.05(+0.04%) |
Jun 05, 2023 | 128.95 | 129.53 | 128.13 | 128.49 | 4,721,030 | +0.21(+0.17%) |
Jun 02, 2023 | 126.30 | 128.95 | 126.08 | 128.28 | 5,549,491 | +2.52(+2.00%) |
Jun 01, 2023 | 124.42 | 126.07 | 123.78 | 125.76 | 4,268,971 | +1.19(+0.96%) |
May 31, 2023 | 124.49 | 125.39 | 123.47 | 124.57 | 11,964,420 | -0.86(-0.69%) |
May 30, 2023 | 125.50 | 126.00 | 124.25 | 125.43 | 3,861,399 | +0.57(+0.46%) |
May 26, 2023 | 123.08 | 125.60 | 122.84 | 124.86 | 5,793,891 | +2.06(+1.68%) |
May 25, 2023 | 121.68 | 123.25 | 121.10 | 122.79 | 4,235,957 | +1.05(+0.86%) |
May 24, 2023 | 123.82 | 123.90 | 121.54 | 121.75 | 4,039,572 | -2.42(-1.95%) |
May 23, 2023 | 123.26 | 125.05 | 123.15 | 124.17 | 4,740,444 | +0.66(+0.53%) |
May 22, 2023 | 123.51 | 124.18 | 123.17 | 123.51 | 2,897,294 | +0.23(+0.19%) |
May 19, 2023 | 122.82 | 124.28 | 122.59 | 123.28 | 4,445,790 | +1.08(+0.88%) |
May 18, 2023 | 121.38 | 122.55 | 121.27 | 122.20 | 3,936,550 | +0.43(+0.35%) |
May 17, 2023 | 120.06 | 121.91 | 119.61 | 121.78 | 4,660,855 | +2.18(+1.82%) |
May 16, 2023 | 119.49 | 119.98 | 118.62 | 119.60 | 2,837,695 | +0.10(+0.08%) |
May 15, 2023 | 119.15 | 119.82 | 118.51 | 119.50 | 3,009,489 | +0.50(+0.42%) |
May 12, 2023 | 117.61 | 119.02 | 117.32 | 119.00 | 4,712,298 | +1.88(+1.61%) |
May 11, 2023 | 118.20 | 118.42 | 116.78 | 117.12 | 3,556,881 | -1.08(-0.92%) |
May 10, 2023 | 118.17 | 118.66 | 117.31 | 118.20 | 4,324,311 | +0.82(+0.70%) |
May 09, 2023 | 118.08 | 118.15 | 117.12 | 117.38 | 4,685,278 | -0.55(-0.47%) |
May 08, 2023 | 118.27 | 118.43 | 117.12 | 117.93 | 3,831,868 | -0.24(-0.20%) |
May 05, 2023 | 117.65 | 118.60 | 117.36 | 118.17 | 5,202,581 | +1.03(+0.88%) |
May 04, 2023 | 117.58 | 118.05 | 116.36 | 117.14 | 4,674,395 | -0.84(-0.71%) |
May 03, 2023 | 119.90 | 120.00 | 117.80 | 117.98 | 4,764,662 | -1.63(-1.37%) |
May 02, 2023 | 120.70 | 120.84 | 117.81 | 119.61 | 4,651,265 | -0.89(-0.74%) |
May 01, 2023 | 120.75 | 121.13 | 120.47 | 120.50 | 2,850,261 | -0.31(-0.25%) |
Apr 28, 2023 | 120.97 | 121.61 | 120.07 | 120.81 | 5,295,999 | -0.53(-0.44%) |
Apr 27, 2023 | 120.77 | 121.39 | 119.89 | 121.34 | 3,353,342 | +1.07(+0.89%) |
Apr 26, 2023 | 120.23 | 120.94 | 119.57 | 120.27 | 4,390,658 | -0.04(-0.03%) |
Apr 25, 2023 | 119.36 | 120.60 | 119.23 | 120.31 | 4,472,311 | +0.47(+0.39%) |
Apr 24, 2023 | 119.98 | 120.46 | 119.04 | 119.84 | 4,231,065 | -0.31(-0.26%) |
Apr 21, 2023 | 120.42 | 121.08 | 119.72 | 120.16 | 7,037,365 | -0.60(-0.50%) |
Apr 20, 2023 | 124.38 | 125.17 | 120.26 | 120.76 | 10,200,214 | +0.04(+0.03%) |
Apr 19, 2023 | 120.89 | 121.35 | 119.75 | 120.72 | 7,315,665 | -1.39(-1.14%) |
Apr 18, 2023 | 122.46 | 122.98 | 121.70 | 122.12 | 3,341,357 | -0.04(-0.03%) |
Apr 17, 2023 | 122.61 | 123.01 | 121.18 | 122.15 | 3,832,336 | -0.31(-0.25%) |
Apr 14, 2023 | 122.77 | 124.08 | 121.67 | 122.46 | 4,374,521 | +0.23(+0.19%) |
Apr 13, 2023 | 122.34 | 122.70 | 120.42 | 122.23 | 5,881,969 | -0.61(-0.50%) |
Apr 12, 2023 | 124.62 | 125.08 | 122.49 | 122.84 | 4,140,754 | -1.80(-1.44%) |
Apr 11, 2023 | 124.79 | 125.29 | 124.41 | 124.64 | 3,277,588 | -0.58(-0.47%) |
Apr 10, 2023 | 124.08 | 125.27 | 123.51 | 125.22 | 2,734,882 | +0.51(+0.41%) |
Apr 06, 2023 | 126.30 | 126.72 | 124.54 | 124.72 | 3,192,072 | -1.57(-1.24%) |
Apr 05, 2023 | 125.55 | 126.73 | 125.55 | 126.28 | 3,033,188 | +0.52(+0.41%) |
Apr 04, 2023 | 126.14 | 126.29 | 125.09 | 125.77 | 3,538,754 | -0.44(-0.35%) |