Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 175.53 | 176.92 | 170.46 | 171.56 | 3,710,719 | -3.43(-1.96%) |
Apr 29, 2024 | 173.26 | 175.56 | 173.20 | 174.99 | 2,114,444 | +3.30(+1.92%) |
Apr 26, 2024 | 172.72 | 174.94 | 171.33 | 171.69 | 1,701,398 | -1.21(-0.70%) |
Apr 25, 2024 | 171.75 | 173.22 | 171.28 | 172.90 | 1,862,285 | -0.45(-0.26%) |
Apr 24, 2024 | 172.67 | 175.44 | 172.35 | 173.35 | 3,029,326 | -0.83(-0.48%) |
Apr 23, 2024 | 172.49 | 176.07 | 171.43 | 174.18 | 2,658,994 | +1.88(+1.09%) |
Apr 22, 2024 | 171.63 | 172.94 | 171.01 | 172.30 | 2,603,652 | +1.00(+0.58%) |
Apr 19, 2024 | 171.80 | 173.01 | 170.69 | 171.30 | 2,867,610 | +0.30(+0.18%) |
Apr 18, 2024 | 173.73 | 174.06 | 170.67 | 171.00 | 2,276,163 | -1.02(-0.59%) |
Apr 17, 2024 | 172.96 | 173.36 | 171.08 | 172.02 | 2,732,428 | -0.19(-0.11%) |
Apr 16, 2024 | 177.95 | 177.95 | 171.76 | 172.21 | 3,848,767 | -5.91(-3.32%) |
Apr 15, 2024 | 179.20 | 180.28 | 176.02 | 178.12 | 2,562,876 | -1.08(-0.60%) |
Apr 12, 2024 | 178.78 | 179.68 | 177.13 | 179.20 | 3,839,229 | +0.56(+0.31%) |
Apr 11, 2024 | 182.01 | 182.28 | 178.33 | 178.64 | 3,688,577 | -1.70(-0.94%) |
Apr 10, 2024 | 185.52 | 185.82 | 178.93 | 180.34 | 4,173,260 | -10.75(-5.63%) |
Apr 09, 2024 | 187.68 | 191.27 | 187.16 | 191.09 | 1,980,578 | +4.56(+2.44%) |
Apr 08, 2024 | 188.41 | 188.79 | 184.97 | 186.53 | 2,317,429 | -1.94(-1.03%) |
Apr 05, 2024 | 187.56 | 190.53 | 187.14 | 188.48 | 2,561,588 | -0.13(-0.07%) |
Apr 04, 2024 | 192.36 | 193.07 | 188.40 | 188.61 | 2,285,768 | -1.99(-1.05%) |
Apr 03, 2024 | 189.67 | 191.53 | 188.49 | 190.60 | 2,290,750 | +0.13(+0.07%) |
Apr 02, 2024 | 190.12 | 192.10 | 189.64 | 190.47 | 2,342,140 | -0.82(-0.43%) |
Apr 01, 2024 | 194.80 | 194.83 | 190.47 | 191.29 | 2,215,214 | -4.54(-2.32%) |
Mar 28, 2024 | 196.60 | 195.92 | 195.88 | 195.83 | 2,190,016 | +0.21(+0.11%) |
Mar 27, 2024 | 193.91 | 195.10 | 192.29 | 195.62 | 2,516,597 | +3.25(+1.69%) |
Mar 26, 2024 | 193.52 | 193.73 | 192.17 | 192.37 | 1,839,731 | -1.45(-0.75%) |
Mar 25, 2024 | 191.97 | 194.47 | 191.81 | 193.82 | 2,163,428 | +2.74(+1.44%) |
Mar 22, 2024 | 193.01 | 193.01 | 189.84 | 191.07 | 2,605,080 | -1.14(-0.59%) |
Mar 21, 2024 | 194.12 | 194.80 | 191.94 | 192.21 | 2,681,922 | -0.68(-0.35%) |
Mar 20, 2024 | 193.68 | 194.97 | 192.09 | 192.90 | 2,174,202 | -1.98(-1.02%) |
Mar 19, 2024 | 194.42 | 195.13 | 192.96 | 194.88 | 1,476,863 | +0.71(+0.37%) |
Mar 18, 2024 | 194.85 | 196.07 | 193.77 | 194.17 | 1,849,990 | -1.42(-0.72%) |
Mar 15, 2024 | 193.84 | 196.98 | 193.39 | 195.58 | 3,377,014 | -1.83(-0.93%) |
Mar 14, 2024 | 199.23 | 200.75 | 194.46 | 197.42 | 2,028,441 | -3.13(-1.56%) |
Mar 13, 2024 | 202.48 | 203.22 | 199.50 | 200.55 | 1,705,578 | -1.81(-0.90%) |
Mar 12, 2024 | 203.88 | 204.40 | 199.78 | 202.36 | 1,761,835 | -2.55(-1.24%) |
Mar 11, 2024 | 204.10 | 206.47 | 203.04 | 204.91 | 2,024,231 | -0.56(-0.27%) |
Mar 08, 2024 | 204.76 | 207.30 | 204.06 | 205.46 | 2,175,338 | +2.56(+1.26%) |
Mar 07, 2024 | 205.78 | 206.08 | 201.98 | 202.91 | 2,104,528 | -1.27(-0.62%) |
Mar 06, 2024 | 204.62 | 205.38 | 203.16 | 204.18 | 1,882,195 | +0.58(+0.29%) |
Mar 05, 2024 | 204.11 | 207.74 | 202.82 | 203.59 | 2,492,058 | -0.72(-0.35%) |
Mar 04, 2024 | 199.64 | 204.68 | 197.22 | 204.31 | 2,877,454 | +4.35(+2.18%) |
Mar 01, 2024 | 197.13 | 200.25 | 194.40 | 199.96 | 3,504,698 | +2.87(+1.46%) |
Feb 29, 2024 | 193.46 | 199.01 | 193.40 | 197.09 | 4,718,871 | +5.06(+2.63%) |
Feb 28, 2024 | 184.84 | 194.09 | 184.84 | 192.03 | 4,095,399 | +7.02(+3.79%) |
Feb 27, 2024 | 187.51 | 188.91 | 179.55 | 185.02 | 4,714,036 | -1.03(-0.55%) |
Feb 26, 2024 | 187.52 | 189.67 | 185.06 | 186.05 | 3,339,836 | -2.19(-1.16%) |
Feb 23, 2024 | 186.44 | 189.57 | 185.78 | 188.24 | 1,471,656 | +1.90(+1.02%) |
Feb 22, 2024 | 187.33 | 187.33 | 183.95 | 186.34 | 2,169,008 | -0.21(-0.11%) |
Feb 21, 2024 | 187.53 | 187.97 | 184.97 | 186.54 | 1,879,890 | -0.18(-0.10%) |
Feb 20, 2024 | 185.42 | 187.03 | 184.12 | 186.72 | 2,261,147 | +1.26(+0.68%) |
Feb 16, 2024 | 185.12 | 185.94 | 183.37 | 185.46 | 2,146,621 | -2.31(-1.23%) |
Feb 15, 2024 | 188.28 | 189.03 | 186.07 | 187.77 | 2,433,592 | +0.96(+0.51%) |
Feb 14, 2024 | 187.17 | 188.34 | 185.18 | 186.81 | 1,834,451 | +0.07(+0.04%) |
Feb 13, 2024 | 186.50 | 187.02 | 182.41 | 186.74 | 3,544,094 | -3.32(-1.75%) |
Feb 12, 2024 | 193.25 | 193.67 | 189.74 | 190.06 | 1,603,936 | -2.65(-1.37%) |
Feb 09, 2024 | 191.68 | 192.78 | 189.93 | 192.71 | 1,921,073 | +0.79(+0.41%) |
Feb 08, 2024 | 190.91 | 192.52 | 189.92 | 191.92 | 2,019,101 | +0.02(+0.01%) |
Feb 07, 2024 | 190.58 | 192.13 | 188.85 | 191.90 | 2,274,549 | +1.93(+1.02%) |
Feb 06, 2024 | 187.78 | 190.86 | 187.47 | 189.96 | 1,792,922 | +2.18(+1.16%) |
Feb 05, 2024 | 189.35 | 189.98 | 186.15 | 187.78 | 2,511,033 | -4.00(-2.09%) |
Feb 02, 2024 | 193.26 | 193.81 | 187.64 | 191.79 | 2,940,157 | -4.84(-2.46%) |
Feb 01, 2024 | 193.60 | 196.66 | 191.65 | 196.62 | 2,725,047 | +2.72(+1.40%) |
Jan 31, 2024 | 195.15 | 199.08 | 193.02 | 193.91 | 2,476,176 | +0.09(+0.05%) |
Jan 30, 2024 | 196.73 | 197.23 | 193.62 | 193.82 | 2,449,879 | -3.52(-1.78%) |
Jan 29, 2024 | 195.32 | 197.53 | 194.02 | 197.34 | 2,488,192 | +1.80(+0.92%) |
Jan 26, 2024 | 197.43 | 198.05 | 195.32 | 195.53 | 1,847,518 | -2.89(-1.46%) |
Jan 25, 2024 | 197.62 | 199.84 | 196.24 | 198.43 | 2,533,016 | +3.42(+1.75%) |
Jan 24, 2024 | 201.29 | 201.59 | 194.22 | 195.01 | 3,338,213 | -5.45(-2.72%) |
Jan 23, 2024 | 202.94 | 203.46 | 199.59 | 200.46 | 2,128,869 | -1.75(-0.86%) |
Jan 22, 2024 | 202.28 | 204.85 | 200.15 | 202.20 | 2,205,118 | +0.15(+0.07%) |
Jan 19, 2024 | 202.84 | 203.31 | 200.97 | 202.06 | 2,004,211 | -0.04(-0.02%) |
Jan 18, 2024 | 203.42 | 204.95 | 200.74 | 202.09 | 2,906,831 | -1.03(-0.51%) |
Jan 17, 2024 | 203.57 | 208.52 | 200.91 | 203.12 | 2,652,958 | -3.07(-1.49%) |
Jan 16, 2024 | 207.11 | 208.96 | 205.70 | 206.20 | 2,421,548 | -1.37(-0.66%) |
Jan 12, 2024 | 207.80 | 209.93 | 206.60 | 207.56 | 1,779,292 | +1.76(+0.86%) |
Jan 11, 2024 | 206.44 | 206.88 | 204.25 | 205.80 | 2,292,042 | -1.31(-0.63%) |
Jan 10, 2024 | 209.73 | 210.20 | 206.56 | 207.11 | 2,107,678 | -2.86(-1.36%) |
Jan 09, 2024 | 212.44 | 212.51 | 208.40 | 209.97 | 1,592,978 | -4.18(-1.95%) |
Jan 08, 2024 | 211.52 | 214.29 | 210.63 | 214.16 | 1,718,516 | +1.78(+0.84%) |
Jan 05, 2024 | 211.80 | 214.32 | 211.14 | 212.37 | 1,900,944 | -1.17(-0.55%) |
Jan 04, 2024 | 211.74 | 215.73 | 210.78 | 213.54 | 2,051,232 | +0.76(+0.36%) |
Jan 03, 2024 | 215.55 | 217.04 | 212.70 | 212.78 | 1,548,605 | -4.08(-1.88%) |
Jan 02, 2024 | 212.50 | 217.15 | 212.50 | 216.86 | 1,580,340 | +2.90(+1.36%) |
Dec 29, 2023 | 214.06 | 214.87 | 213.09 | 213.96 | 1,598,667 | -1.27(-0.59%) |
Dec 28, 2023 | 214.78 | 216.38 | 213.66 | 215.23 | 1,135,517 | +0.44(+0.20%) |
Dec 27, 2023 | 212.10 | 215.18 | 212.10 | 214.79 | 1,877,214 | +2.16(+1.02%) |
Dec 26, 2023 | 211.69 | 213.37 | 210.86 | 212.63 | 1,070,932 | +1.03(+0.49%) |
Dec 22, 2023 | 211.37 | 213.49 | 210.09 | 211.60 | 1,125,201 | +0.89(+0.42%) |
Dec 21, 2023 | 209.43 | 210.76 | 208.01 | 210.70 | 1,714,409 | +3.12(+1.50%) |
Dec 20, 2023 | 207.98 | 210.93 | 205.78 | 207.59 | 3,041,974 | +0.11(+0.05%) |
Dec 19, 2023 | 207.92 | 209.67 | 207.13 | 207.48 | 1,807,036 | +0.30(+0.15%) |
Dec 18, 2023 | 208.50 | 210.47 | 206.41 | 207.17 | 1,835,590 | -1.44(-0.69%) |
Dec 15, 2023 | 206.62 | 209.24 | 204.85 | 208.61 | 3,791,631 | -0.02(-0.01%) |
Dec 14, 2023 | 211.86 | 214.83 | 207.71 | 208.63 | 3,025,560 | +1.11(+0.54%) |
Dec 13, 2023 | 201.56 | 208.88 | 200.26 | 207.52 | 2,280,672 | +5.89(+2.92%) |
Dec 12, 2023 | 202.41 | 202.54 | 200.18 | 201.63 | 1,741,625 | -0.54(-0.27%) |
Dec 11, 2023 | 202.46 | 204.52 | 200.70 | 202.17 | 2,510,545 | -0.83(-0.41%) |
Dec 08, 2023 | 206.30 | 206.78 | 200.64 | 203.00 | 2,404,466 | -4.20(-2.03%) |
Dec 07, 2023 | 208.07 | 208.51 | 206.74 | 207.20 | 1,997,831 | -0.04(-0.02%) |
Dec 06, 2023 | 208.25 | 209.75 | 207.10 | 207.24 | 2,072,336 | +0.34(+0.17%) |
Dec 05, 2023 | 205.43 | 207.54 | 203.95 | 206.90 | 1,767,554 | +1.65(+0.80%) |
Dec 04, 2023 | 205.72 | 206.33 | 204.22 | 205.25 | 2,713,884 | -1.71(-0.83%) |
Dec 01, 2023 | 204.92 | 207.31 | 202.69 | 206.96 | 2,128,893 | +1.66(+0.81%) |
Nov 30, 2023 | 202.11 | 205.47 | 200.87 | 205.29 | 2,993,305 | +2.56(+1.26%) |
Nov 29, 2023 | 201.58 | 205.33 | 200.58 | 202.74 | 2,983,197 | +2.91(+1.46%) |
Nov 28, 2023 | 197.43 | 200.12 | 197.18 | 199.83 | 2,140,949 | +1.98(+1.00%) |
Nov 27, 2023 | 197.13 | 199.45 | 195.70 | 197.85 | 2,568,043 | +1.86(+0.95%) |
Nov 24, 2023 | 194.69 | 196.00 | 193.12 | 195.99 | 624,550 | +0.52(+0.27%) |
Nov 22, 2023 | 196.84 | 197.23 | 194.53 | 195.47 | 1,416,917 | +1.23(+0.63%) |
Nov 21, 2023 | 196.23 | 196.24 | 193.53 | 194.24 | 2,023,077 | -2.06(-1.05%) |
Nov 20, 2023 | 194.15 | 196.46 | 192.08 | 196.31 | 1,978,539 | +1.87(+0.96%) |
Nov 17, 2023 | 196.78 | 197.16 | 193.71 | 194.44 | 2,640,949 | -1.35(-0.69%) |
Nov 16, 2023 | 193.51 | 196.51 | 191.89 | 195.79 | 3,323,957 | +3.18(+1.65%) |
Nov 15, 2023 | 189.89 | 195.43 | 189.50 | 192.61 | 3,851,478 | +1.65(+0.87%) |
Nov 14, 2023 | 189.74 | 192.71 | 187.70 | 190.96 | 2,959,795 | +10.40(+5.76%) |
Nov 13, 2023 | 179.20 | 182.19 | 178.01 | 180.56 | 1,449,362 | -0.17(-0.09%) |
Nov 10, 2023 | 180.48 | 181.46 | 176.32 | 180.72 | 1,768,272 | +1.92(+1.07%) |
Nov 09, 2023 | 181.52 | 182.18 | 177.88 | 178.80 | 1,982,420 | -2.54(-1.40%) |
Nov 08, 2023 | 182.59 | 182.59 | 180.12 | 181.34 | 1,471,922 | -1.01(-0.56%) |
Nov 07, 2023 | 184.39 | 184.50 | 182.08 | 182.35 | 1,570,614 | -1.23(-0.67%) |
Nov 06, 2023 | 186.77 | 187.57 | 182.18 | 183.58 | 1,976,824 | -3.81(-2.03%) |
Nov 03, 2023 | 182.96 | 189.97 | 182.76 | 187.39 | 3,475,130 | +6.31(+3.49%) |
Nov 02, 2023 | 178.29 | 183.43 | 177.60 | 181.08 | 2,957,381 | +5.67(+3.23%) |
Nov 01, 2023 | 175.50 | 176.28 | 174.04 | 175.40 | 1,811,562 | +0.19(+0.11%) |
Oct 31, 2023 | 171.16 | 175.67 | 171.09 | 175.22 | 2,980,474 | +5.46(+3.21%) |
Oct 30, 2023 | 169.05 | 171.07 | 166.87 | 169.76 | 2,612,199 | +0.64(+0.38%) |
Oct 27, 2023 | 172.57 | 173.09 | 167.36 | 169.12 | 2,877,619 | -3.02(-1.75%) |
Oct 26, 2023 | 160.28 | 174.26 | 159.84 | 172.14 | 5,098,498 | +12.91(+8.11%) |
Oct 25, 2023 | 159.51 | 160.57 | 157.81 | 159.23 | 2,504,523 | -1.28(-0.80%) |
Oct 24, 2023 | 157.24 | 160.97 | 157.24 | 160.50 | 2,445,389 | +3.87(+2.47%) |
Oct 23, 2023 | 155.86 | 158.56 | 154.62 | 156.63 | 2,224,871 | -0.79(-0.50%) |
Oct 20, 2023 | 158.09 | 159.51 | 157.05 | 157.42 | 2,604,243 | +0.65(+0.41%) |
Oct 19, 2023 | 155.82 | 159.83 | 155.37 | 156.77 | 2,717,565 | -3.29(-2.06%) |
Oct 18, 2023 | 164.22 | 164.75 | 159.98 | 160.06 | 1,757,981 | -4.06(-2.47%) |
Oct 17, 2023 | 164.53 | 167.08 | 163.00 | 164.12 | 1,761,918 | -2.23(-1.34%) |
Oct 16, 2023 | 163.61 | 167.48 | 161.77 | 166.36 | 2,097,239 | +2.18(+1.33%) |
Oct 13, 2023 | 163.40 | 165.74 | 162.71 | 164.17 | 2,002,806 | +2.68(+1.66%) |
Oct 12, 2023 | 163.10 | 163.74 | 159.86 | 161.50 | 1,795,062 | -1.36(-0.83%) |
Oct 11, 2023 | 157.02 | 163.03 | 156.18 | 162.85 | 2,829,524 | +6.94(+4.45%) |
Oct 10, 2023 | 157.22 | 158.07 | 155.65 | 155.91 | 2,841,432 | -1.81(-1.15%) |
Oct 09, 2023 | 154.55 | 158.40 | 154.54 | 157.72 | 2,004,603 | +2.39(+1.54%) |
Oct 06, 2023 | 152.64 | 156.20 | 150.48 | 155.34 | 1,929,931 | +0.84(+0.54%) |
Oct 05, 2023 | 152.81 | 155.06 | 151.48 | 154.50 | 1,526,462 | +1.00(+0.65%) |
Oct 04, 2023 | 154.27 | 155.22 | 151.51 | 153.50 | 2,277,580 | -0.41(-0.27%) |
Oct 03, 2023 | 156.73 | 157.67 | 153.54 | 153.91 | 1,832,030 | -3.51(-2.23%) |
Oct 02, 2023 | 159.29 | 159.65 | 156.35 | 157.42 | 2,117,401 | -2.67(-1.67%) |
Sep 29, 2023 | 161.22 | 161.59 | 159.37 | 160.09 | 2,600,770 | +2.07(+1.31%) |
Sep 28, 2023 | 156.15 | 158.97 | 154.64 | 158.01 | 2,767,568 | +2.56(+1.65%) |
Sep 27, 2023 | 158.59 | 159.11 | 153.97 | 155.45 | 3,265,394 | -3.13(-1.98%) |
Sep 26, 2023 | 159.01 | 160.52 | 158.34 | 158.59 | 2,776,461 | -2.74(-1.70%) |
Sep 25, 2023 | 160.67 | 161.51 | 159.38 | 161.32 | 2,754,156 | -0.48(-0.29%) |
Sep 22, 2023 | 164.56 | 165.27 | 161.51 | 161.80 | 3,836,636 | -3.03(-1.84%) |
Sep 21, 2023 | 172.07 | 172.07 | 164.66 | 164.83 | 2,567,466 | -7.88(-4.56%) |
Sep 20, 2023 | 174.24 | 174.94 | 172.34 | 172.70 | 1,937,375 | +0.05(+0.03%) |
Sep 19, 2023 | 173.74 | 175.22 | 172.37 | 172.66 | 1,656,558 | -2.11(-1.21%) |
Sep 18, 2023 | 175.14 | 176.82 | 173.96 | 174.77 | 1,539,958 | -0.59(-0.34%) |
Sep 15, 2023 | 176.17 | 177.59 | 174.48 | 175.36 | 3,610,384 | -0.91(-0.52%) |
Sep 14, 2023 | 173.89 | 177.39 | 173.89 | 176.28 | 1,483,943 | +4.02(+2.33%) |
Sep 13, 2023 | 173.75 | 174.18 | 171.69 | 172.26 | 1,683,667 | -2.18(-1.25%) |
Sep 12, 2023 | 174.59 | 174.85 | 170.75 | 174.44 | 1,378,031 | -1.06(-0.60%) |
Sep 11, 2023 | 175.97 | 176.24 | 172.84 | 175.50 | 1,431,069 | -0.59(-0.34%) |
Sep 08, 2023 | 178.04 | 178.44 | 174.12 | 176.09 | 1,690,628 | -1.62(-0.91%) |
Sep 07, 2023 | 172.91 | 178.66 | 172.64 | 177.71 | 2,469,992 | +4.42(+2.55%) |
Sep 06, 2023 | 175.41 | 175.41 | 171.47 | 173.29 | 2,376,355 | -2.35(-1.34%) |
Sep 05, 2023 | 175.77 | 177.60 | 174.74 | 175.63 | 1,761,965 | -0.36(-0.20%) |
Sep 01, 2023 | 177.65 | 177.65 | 174.53 | 175.99 | 1,699,180 | -0.52(-0.29%) |
Aug 31, 2023 | 178.22 | 178.65 | 175.94 | 176.51 | 1,609,792 | -0.94(-0.53%) |
Aug 30, 2023 | 177.66 | 179.30 | 176.99 | 177.44 | 1,908,979 | +0.76(+0.43%) |
Aug 29, 2023 | 173.94 | 176.83 | 173.06 | 176.69 | 1,615,766 | +3.24(+1.87%) |
Aug 28, 2023 | 173.42 | 174.30 | 172.10 | 173.44 | 1,419,520 | +0.62(+0.36%) |
Aug 25, 2023 | 172.39 | 173.81 | 171.01 | 172.82 | 1,206,713 | +0.37(+0.21%) |
Aug 24, 2023 | 173.67 | 174.76 | 171.60 | 172.45 | 1,084,478 | -0.67(-0.39%) |
Aug 23, 2023 | 172.75 | 173.75 | 172.04 | 173.12 | 1,700,877 | +2.05(+1.20%) |
Aug 22, 2023 | 170.51 | 171.70 | 168.62 | 171.07 | 1,703,596 | +0.69(+0.41%) |
Aug 21, 2023 | 170.57 | 171.22 | 167.97 | 170.38 | 2,052,958 | -1.39(-0.81%) |
Aug 18, 2023 | 170.06 | 173.16 | 169.68 | 171.77 | 1,552,508 | +0.14(+0.08%) |
Aug 17, 2023 | 172.94 | 174.89 | 171.25 | 171.63 | 2,434,737 | -1.64(-0.94%) |
Aug 16, 2023 | 180.82 | 181.23 | 172.69 | 173.27 | 2,260,240 | -7.46(-4.13%) |
Aug 15, 2023 | 180.42 | 182.19 | 179.30 | 180.72 | 1,528,364 | -1.46(-0.80%) |
Aug 14, 2023 | 180.94 | 182.42 | 180.03 | 182.19 | 1,378,527 | +0.04(+0.02%) |
Aug 11, 2023 | 180.90 | 182.92 | 180.89 | 182.15 | 1,102,356 | +0.17(+0.09%) |
Aug 10, 2023 | 182.21 | 184.30 | 181.55 | 181.98 | 1,662,479 | -0.16(-0.09%) |
Aug 09, 2023 | 179.05 | 182.23 | 178.60 | 182.14 | 1,515,842 | +2.42(+1.35%) |
Aug 08, 2023 | 177.37 | 179.99 | 175.08 | 179.71 | 2,103,106 | +1.06(+0.59%) |
Aug 07, 2023 | 180.09 | 181.08 | 177.41 | 178.65 | 1,602,058 | -1.22(-0.68%) |
Aug 04, 2023 | 179.28 | 182.81 | 178.49 | 179.87 | 1,733,486 | -0.95(-0.53%) |
Aug 03, 2023 | 184.32 | 185.25 | 178.81 | 180.82 | 2,560,970 | -4.74(-2.55%) |
Aug 02, 2023 | 185.12 | 186.85 | 183.14 | 185.56 | 2,297,347 | -0.60(-0.32%) |
Aug 01, 2023 | 185.69 | 187.24 | 184.63 | 186.17 | 2,304,939 | +0.91(+0.49%) |
Jul 31, 2023 | 184.32 | 186.60 | 183.99 | 185.26 | 1,862,165 | +1.31(+0.71%) |
Jul 28, 2023 | 189.76 | 190.98 | 183.93 | 183.96 | 1,761,309 | -4.15(-2.20%) |
Jul 27, 2023 | 189.26 | 195.48 | 188.06 | 188.10 | 3,050,542 | +3.16(+1.71%) |
Jul 26, 2023 | 182.08 | 185.19 | 181.89 | 184.94 | 3,244,320 | +3.10(+1.71%) |
Jul 25, 2023 | 185.93 | 186.41 | 181.71 | 181.84 | 2,417,729 | -3.93(-2.12%) |
Jul 24, 2023 | 180.99 | 186.25 | 179.15 | 185.77 | 3,513,875 | +5.78(+3.21%) |
Jul 21, 2023 | 180.01 | 181.10 | 176.79 | 179.99 | 4,596,247 | +0.23(+0.13%) |
Jul 20, 2023 | 177.97 | 179.96 | 174.46 | 179.75 | 4,277,131 | -4.34(-2.36%) |
Jul 19, 2023 | 184.31 | 188.47 | 183.62 | 184.09 | 3,472,088 | +3.23(+1.79%) |
Jul 18, 2023 | 181.07 | 183.93 | 177.33 | 180.86 | 3,174,831 | -0.46(-0.25%) |
Jul 17, 2023 | 187.81 | 188.08 | 180.00 | 181.32 | 4,478,692 | -7.51(-3.98%) |
Jul 14, 2023 | 190.90 | 191.45 | 188.61 | 188.82 | 1,758,873 | -2.79(-1.46%) |
Jul 13, 2023 | 189.91 | 191.72 | 187.69 | 191.62 | 1,797,697 | +1.37(+0.72%) |
Jul 12, 2023 | 192.03 | 193.07 | 189.43 | 190.25 | 1,694,136 | +0.81(+0.43%) |
Jul 11, 2023 | 188.50 | 189.85 | 187.55 | 189.44 | 1,524,680 | +1.02(+0.54%) |
Jul 10, 2023 | 189.19 | 190.44 | 187.83 | 188.42 | 1,659,751 | -1.95(-1.02%) |
Jul 07, 2023 | 189.72 | 191.88 | 186.79 | 190.36 | 1,880,073 | -0.45(-0.23%) |
Jul 06, 2023 | 190.80 | 192.20 | 188.63 | 190.81 | 1,649,395 | -2.29(-1.18%) |
Jul 05, 2023 | 189.83 | 194.03 | 189.65 | 193.10 | 2,238,375 | +3.23(+1.70%) |
Jul 03, 2023 | 188.27 | 191.11 | 187.55 | 189.87 | 997,415 | +1.07(+0.57%) |
Jun 30, 2023 | 189.12 | 190.12 | 186.12 | 188.79 | 3,331,550 | +1.18(+0.63%) |
Jun 29, 2023 | 184.78 | 187.90 | 183.68 | 187.62 | 2,747,041 | +1.09(+0.58%) |
Jun 28, 2023 | 182.76 | 186.66 | 181.00 | 186.53 | 2,671,082 | +3.79(+2.07%) |
Jun 27, 2023 | 183.96 | 184.40 | 182.22 | 182.74 | 1,824,728 | -0.40(-0.22%) |
Jun 26, 2023 | 180.72 | 183.82 | 179.92 | 183.14 | 2,371,744 | +2.04(+1.13%) |
Jun 23, 2023 | 181.08 | 184.22 | 180.33 | 181.09 | 4,318,136 | -0.39(-0.21%) |
Jun 22, 2023 | 184.59 | 184.59 | 181.36 | 181.49 | 2,497,788 | -2.83(-1.54%) |
Jun 21, 2023 | 183.86 | 184.95 | 181.06 | 184.32 | 2,185,603 | -0.69(-0.37%) |
Jun 20, 2023 | 186.51 | 188.09 | 184.91 | 185.01 | 2,197,705 | -2.76(-1.47%) |
Jun 16, 2023 | 187.19 | 189.28 | 186.47 | 187.77 | 3,372,803 | -1.34(-0.71%) |
Jun 15, 2023 | 186.47 | 189.77 | 189.12 | 2,498,755 | +2.56(+1.37%) | |
May 08, 2023 | 188.78 | 189.68 | 185.92 | 186.56 | 1,358,286 | -3.42(-1.80%) |
May 05, 2023 | 188.23 | 190.84 | 186.97 | 189.97 | 1,254,093 | +2.27(+1.21%) |
May 04, 2023 | 184.68 | 189.66 | 184.68 | 187.71 | 2,055,093 | +2.35(+1.27%) |
May 03, 2023 | 189.69 | 190.65 | 185.00 | 185.36 | 1,544,500 | -4.02(-2.12%) |
May 02, 2023 | 192.79 | 194.79 | 188.94 | 189.38 | 2,209,727 | -3.25(-1.69%) |