Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 159.64 | 162.13 | 158.92 | 159.24 | 3,647,860 | -0.46(-0.29%) |
Apr 29, 2024 | 158.42 | 165.04 | 158.42 | 159.70 | 4,849,564 | +1.28(+0.81%) |
Apr 26, 2024 | 152.63 | 158.74 | 152.63 | 158.42 | 5,236,473 | +5.06(+3.30%) |
Apr 25, 2024 | 150.97 | 153.59 | 150.04 | 153.36 | 4,567,199 | +2.48(+1.64%) |
Apr 24, 2024 | 149.24 | 151.74 | 148.75 | 150.88 | 3,640,346 | +1.32(+0.88%) |
Apr 23, 2024 | 146.25 | 149.90 | 145.18 | 149.56 | 4,315,254 | +4.02(+2.76%) |
Apr 22, 2024 | 150.82 | 151.53 | 144.80 | 145.54 | 4,545,088 | -0.96(-0.66%) |
Apr 19, 2024 | 151.50 | 151.54 | 145.80 | 146.50 | 6,228,873 | -6.61(-4.32%) |
Apr 18, 2024 | 151.63 | 153.67 | 151.17 | 153.11 | 4,772,868 | +1.60(+1.06%) |
Apr 17, 2024 | 152.57 | 152.74 | 150.81 | 151.51 | 3,279,836 | -1.08(-0.71%) |
Apr 16, 2024 | 149.77 | 153.96 | 148.24 | 152.59 | 4,981,728 | +3.24(+2.17%) |
Apr 15, 2024 | 150.69 | 154.56 | 148.82 | 149.34 | 8,692,089 | -0.21(-0.14%) |
Apr 12, 2024 | 155.41 | 155.54 | 148.06 | 149.55 | 11,610,768 | -12.71(-7.83%) |
Apr 11, 2024 | 162.86 | 163.82 | 160.82 | 162.27 | 2,296,969 | -0.47(-0.29%) |
Apr 10, 2024 | 163.79 | 164.40 | 162.18 | 162.74 | 2,673,338 | -3.93(-2.36%) |
Apr 09, 2024 | 165.39 | 166.71 | 164.27 | 166.66 | 1,834,986 | +1.45(+0.88%) |
Apr 08, 2024 | 165.41 | 166.41 | 163.57 | 165.22 | 2,307,936 | -0.17(-0.10%) |
Apr 05, 2024 | 165.29 | 168.91 | 164.84 | 165.39 | 3,674,368 | +0.34(+0.21%) |
Apr 04, 2024 | 164.74 | 168.30 | 163.98 | 165.05 | 4,318,353 | +2.54(+1.56%) |
Apr 03, 2024 | 164.53 | 165.78 | 162.18 | 162.51 | 2,488,117 | -2.03(-1.24%) |
Apr 02, 2024 | 165.20 | 165.70 | 163.18 | 164.54 | 2,398,350 | -2.00(-1.20%) |
Apr 01, 2024 | 168.51 | 169.01 | 165.65 | 166.54 | 1,901,926 | -2.18(-1.29%) |
Mar 28, 2024 | 168.25 | 169.94 | 169.90 | 168.73 | 3,405,464 | +0.70(+0.42%) |
Mar 27, 2024 | 166.86 | 168.05 | 165.87 | 168.03 | 2,865,963 | +2.83(+1.71%) |
Mar 26, 2024 | 168.73 | 168.75 | 163.64 | 165.20 | 4,563,023 | -2.13(-1.28%) |
Mar 25, 2024 | 168.82 | 169.36 | 166.56 | 167.33 | 2,800,560 | -1.09(-0.65%) |
Mar 22, 2024 | 168.29 | 170.87 | 167.68 | 168.42 | 2,848,585 | +0.58(+0.34%) |
Mar 21, 2024 | 172.24 | 173.83 | 167.54 | 167.84 | 4,413,288 | -2.66(-1.56%) |
Mar 20, 2024 | 172.16 | 172.61 | 168.86 | 170.50 | 3,707,961 | -1.96(-1.14%) |
Mar 19, 2024 | 171.17 | 173.01 | 169.78 | 172.47 | 3,634,355 | +2.26(+1.33%) |
Mar 18, 2024 | 173.25 | 173.78 | 169.93 | 170.21 | 4,968,971 | -1.87(-1.09%) |
Mar 15, 2024 | 173.29 | 175.01 | 171.12 | 172.08 | 3,409,361 | -1.31(-0.75%) |
Mar 14, 2024 | 176.99 | 176.99 | 170.24 | 173.39 | 6,450,912 | -2.34(-1.33%) |
Mar 13, 2024 | 181.08 | 182.45 | 175.49 | 175.73 | 5,964,444 | -5.10(-2.82%) |
Mar 12, 2024 | 183.13 | 183.31 | 180.43 | 180.83 | 2,605,840 | -2.13(-1.17%) |
Mar 11, 2024 | 182.10 | 183.47 | 179.91 | 182.97 | 3,393,163 | +1.33(+0.73%) |
Mar 08, 2024 | 181.48 | 182.46 | 179.33 | 181.64 | 6,536,599 | +0.65(+0.36%) |
Mar 07, 2024 | 184.38 | 184.58 | 180.87 | 180.99 | 3,850,220 | -2.01(-1.10%) |
Mar 06, 2024 | 184.77 | 186.71 | 182.71 | 183.01 | 5,042,882 | -1.69(-0.92%) |
Mar 05, 2024 | 186.91 | 187.20 | 183.90 | 184.70 | 2,515,679 | -2.62(-1.40%) |
Mar 04, 2024 | 189.07 | 189.88 | 185.98 | 187.33 | 3,767,882 | -2.95(-1.55%) |
Mar 01, 2024 | 195.44 | 195.67 | 187.95 | 190.28 | 3,735,008 | -7.49(-3.79%) |
Feb 29, 2024 | 199.93 | 199.96 | 197.63 | 197.77 | 2,857,280 | -1.61(-0.81%) |
Feb 28, 2024 | 198.73 | 199.93 | 196.54 | 199.37 | 2,008,964 | +0.94(+0.47%) |
Feb 27, 2024 | 197.09 | 198.68 | 193.49 | 198.43 | 1,990,270 | +1.95(+0.99%) |
Feb 26, 2024 | 196.34 | 197.43 | 194.90 | 196.48 | 2,104,501 | -0.17(-0.09%) |
Feb 23, 2024 | 196.79 | 197.65 | 194.26 | 196.65 | 2,398,019 | +0.55(+0.28%) |
Feb 22, 2024 | 188.77 | 196.11 | 188.00 | 196.10 | 3,349,246 | +8.26(+4.40%) |
Feb 21, 2024 | 186.13 | 188.32 | 186.13 | 187.84 | 3,187,990 | +1.82(+0.98%) |
Feb 20, 2024 | 186.77 | 188.87 | 185.71 | 186.02 | 2,509,893 | -1.83(-0.98%) |
Feb 16, 2024 | 188.86 | 189.81 | 187.40 | 187.85 | 1,959,370 | -1.26(-0.66%) |
Feb 15, 2024 | 183.34 | 189.80 | 183.34 | 189.11 | 2,733,328 | +5.55(+3.03%) |
Feb 14, 2024 | 184.66 | 185.96 | 181.58 | 183.56 | 2,734,542 | +0.59(+0.32%) |
Feb 13, 2024 | 186.07 | 190.07 | 181.55 | 182.97 | 4,151,619 | -13.16(-6.71%) |
Feb 12, 2024 | 197.18 | 199.05 | 195.89 | 196.13 | 2,476,033 | -0.63(-0.32%) |
Feb 09, 2024 | 195.03 | 197.66 | 195.03 | 196.76 | 2,240,699 | +1.57(+0.80%) |
Feb 08, 2024 | 195.52 | 196.44 | 194.45 | 195.19 | 1,556,435 | -1.34(-0.68%) |
Feb 07, 2024 | 195.58 | 197.38 | 194.66 | 196.53 | 2,023,576 | +0.95(+0.48%) |
Feb 06, 2024 | 191.45 | 195.95 | 190.33 | 195.58 | 2,466,331 | +5.95(+3.14%) |
Feb 05, 2024 | 187.90 | 190.33 | 186.91 | 189.63 | 2,118,480 | +1.13(+0.60%) |
Feb 02, 2024 | 186.86 | 189.64 | 185.09 | 188.50 | 1,181,009 | -0.10(-0.05%) |
Feb 01, 2024 | 187.76 | 189.10 | 184.85 | 188.60 | 1,588,678 | +1.33(+0.71%) |
Jan 31, 2024 | 191.58 | 192.23 | 186.91 | 187.28 | 2,156,158 | -3.61(-1.89%) |
Jan 30, 2024 | 192.32 | 192.96 | 189.90 | 190.89 | 1,611,702 | -1.33(-0.69%) |
Jan 29, 2024 | 190.82 | 192.45 | 189.41 | 192.21 | 1,674,881 | +1.24(+0.65%) |
Jan 26, 2024 | 188.67 | 192.33 | 188.43 | 190.97 | 1,845,493 | +4.19(+2.24%) |
Jan 25, 2024 | 185.00 | 187.00 | 184.78 | 186.79 | 2,537,820 | +1.25(+0.67%) |
Jan 24, 2024 | 188.27 | 189.16 | 185.40 | 185.54 | 1,842,898 | -2.02(-1.08%) |
Jan 23, 2024 | 191.00 | 191.39 | 187.26 | 187.56 | 1,494,047 | -3.09(-1.62%) |
Jan 22, 2024 | 189.57 | 193.70 | 189.57 | 190.66 | 1,896,087 | +2.81(+1.50%) |
Jan 19, 2024 | 190.03 | 190.38 | 186.63 | 187.84 | 2,291,578 | -2.11(-1.11%) |
Jan 18, 2024 | 190.89 | 192.27 | 188.63 | 189.96 | 3,843,700 | +0.03(+0.02%) |
Jan 17, 2024 | 191.01 | 192.03 | 188.74 | 189.93 | 1,686,635 | -2.08(-1.08%) |
Jan 16, 2024 | 197.10 | 197.91 | 191.69 | 192.01 | 2,328,032 | -5.92(-2.99%) |
Jan 12, 2024 | 196.67 | 198.54 | 195.86 | 197.93 | 1,735,323 | +2.22(+1.13%) |
Jan 11, 2024 | 197.22 | 197.40 | 194.74 | 195.71 | 1,597,646 | -2.05(-1.04%) |
Jan 10, 2024 | 195.58 | 197.86 | 194.91 | 197.76 | 1,332,042 | +2.81(+1.44%) |
Jan 09, 2024 | 194.55 | 198.81 | 193.06 | 194.94 | 1,993,381 | -0.21(-0.11%) |
Jan 08, 2024 | 193.54 | 195.28 | 191.69 | 195.15 | 1,618,878 | +1.29(+0.67%) |
Jan 05, 2024 | 192.09 | 194.94 | 192.09 | 193.86 | 1,093,757 | +0.81(+0.42%) |
Jan 04, 2024 | 191.87 | 193.94 | 191.03 | 193.05 | 1,861,520 | +1.10(+0.58%) |
Jan 03, 2024 | 194.92 | 194.95 | 191.81 | 191.95 | 1,500,627 | -3.62(-1.85%) |
Jan 02, 2024 | 194.79 | 196.94 | 194.05 | 195.57 | 1,650,748 | -0.79(-0.40%) |
Dec 29, 2023 | 195.68 | 197.00 | 195.25 | 196.36 | 1,012,398 | +0.21(+0.11%) |
Dec 28, 2023 | 196.61 | 197.59 | 195.53 | 196.16 | 884,606 | +0.26(+0.13%) |
Dec 27, 2023 | 194.41 | 196.00 | 193.75 | 195.90 | 770,340 | +1.39(+0.72%) |
Dec 26, 2023 | 193.89 | 195.34 | 193.10 | 194.50 | 818,809 | +0.52(+0.27%) |
Dec 22, 2023 | 194.32 | 194.91 | 191.76 | 193.99 | 1,556,351 | +0.32(+0.16%) |
Dec 21, 2023 | 195.00 | 195.97 | 192.91 | 193.67 | 2,129,900 | +0.03(+0.02%) |
Dec 20, 2023 | 196.99 | 198.32 | 193.58 | 193.64 | 1,842,577 | -3.43(-1.74%) |
Dec 19, 2023 | 196.77 | 197.97 | 196.23 | 197.07 | 1,608,475 | +1.35(+0.69%) |
Dec 18, 2023 | 196.80 | 197.13 | 194.60 | 195.72 | 1,551,014 | +0.43(+0.22%) |
Dec 15, 2023 | 198.39 | 198.39 | 192.98 | 195.29 | 4,079,281 | -3.78(-1.90%) |
Dec 14, 2023 | 196.99 | 200.89 | 196.99 | 199.07 | 3,060,043 | +2.67(+1.36%) |
Dec 13, 2023 | 190.80 | 196.66 | 189.97 | 196.40 | 2,114,224 | +5.91(+3.10%) |
Dec 12, 2023 | 189.11 | 191.52 | 187.96 | 190.49 | 1,909,463 | +2.00(+1.06%) |
Dec 11, 2023 | 184.23 | 189.18 | 183.74 | 188.49 | 3,215,554 | +4.84(+2.63%) |
Dec 08, 2023 | 181.15 | 183.91 | 180.54 | 183.66 | 1,482,228 | +2.76(+1.52%) |
Dec 07, 2023 | 181.53 | 181.67 | 179.59 | 180.90 | 1,094,172 | -0.17(-0.09%) |
Dec 06, 2023 | 179.83 | 182.25 | 179.71 | 181.07 | 1,560,857 | +2.34(+1.31%) |
Dec 05, 2023 | 180.37 | 181.11 | 177.95 | 178.73 | 1,433,169 | -2.46(-1.36%) |
Dec 04, 2023 | 177.90 | 181.73 | 177.90 | 181.19 | 1,567,480 | +2.97(+1.67%) |
Dec 01, 2023 | 175.35 | 178.54 | 175.08 | 178.22 | 1,374,218 | +2.45(+1.39%) |
Nov 30, 2023 | 174.15 | 175.96 | 172.75 | 175.77 | 2,595,148 | +0.88(+0.50%) |
Nov 29, 2023 | 176.96 | 177.15 | 174.35 | 174.89 | 1,532,222 | -1.17(-0.67%) |
Nov 28, 2023 | 177.20 | 177.45 | 175.26 | 176.07 | 1,355,807 | -1.81(-1.02%) |
Nov 27, 2023 | 179.11 | 179.87 | 177.56 | 177.88 | 1,450,115 | -1.41(-0.79%) |
Nov 24, 2023 | 179.25 | 180.46 | 178.47 | 179.29 | 638,430 | +0.86(+0.48%) |
Nov 22, 2023 | 179.08 | 180.05 | 177.86 | 178.44 | 1,509,160 | +0.62(+0.35%) |
Nov 21, 2023 | 175.74 | 178.99 | 174.87 | 177.82 | 1,431,083 | +2.66(+1.52%) |
Nov 20, 2023 | 173.43 | 176.10 | 173.01 | 175.16 | 1,062,157 | +1.25(+0.72%) |
Nov 17, 2023 | 176.50 | 176.79 | 172.81 | 173.91 | 2,437,552 | -1.73(-0.99%) |
Nov 16, 2023 | 174.14 | 175.91 | 172.91 | 175.64 | 1,574,980 | +1.91(+1.10%) |
Nov 15, 2023 | 171.61 | 174.75 | 171.60 | 173.73 | 1,722,889 | +1.96(+1.14%) |
Nov 14, 2023 | 170.54 | 174.35 | 170.48 | 171.77 | 1,428,816 | +3.80(+2.26%) |
Nov 13, 2023 | 167.82 | 168.75 | 166.72 | 167.97 | 1,552,823 | -0.49(-0.29%) |
Nov 10, 2023 | 169.64 | 169.64 | 165.39 | 168.46 | 2,119,344 | -1.30(-0.77%) |
Nov 09, 2023 | 170.10 | 172.68 | 169.68 | 169.76 | 3,497,150 | -0.24(-0.14%) |
Nov 08, 2023 | 167.97 | 170.84 | 167.10 | 170.00 | 3,343,359 | +3.69(+2.22%) |
Nov 07, 2023 | 162.26 | 166.60 | 162.24 | 166.31 | 2,953,217 | +3.97(+2.45%) |
Nov 06, 2023 | 169.41 | 170.05 | 161.39 | 162.34 | 2,123,361 | +0.94(+0.58%) |
Nov 03, 2023 | 163.41 | 163.88 | 158.56 | 161.40 | 1,984,927 | +1.31(+0.82%) |
Nov 02, 2023 | 154.52 | 161.00 | 154.43 | 160.09 | 4,159,016 | +9.42(+6.25%) |
Nov 01, 2023 | 155.62 | 156.20 | 150.26 | 150.67 | 7,307,231 | -5.53(-3.54%) |
Oct 31, 2023 | 156.71 | 157.72 | 155.29 | 156.20 | 3,225,318 | +0.37(+0.24%) |
Oct 30, 2023 | 155.96 | 157.23 | 152.37 | 155.83 | 2,776,919 | +0.96(+0.62%) |
Oct 27, 2023 | 156.75 | 156.75 | 154.00 | 154.86 | 2,425,269 | -2.03(-1.29%) |
Oct 26, 2023 | 161.06 | 161.08 | 156.70 | 156.89 | 2,912,993 | -5.56(-3.42%) |
Oct 25, 2023 | 164.32 | 164.75 | 161.14 | 162.45 | 1,283,290 | -3.43(-2.06%) |
Oct 24, 2023 | 165.38 | 166.98 | 165.01 | 165.87 | 1,210,522 | +0.62(+0.37%) |
Oct 23, 2023 | 165.34 | 167.32 | 164.77 | 165.25 | 1,083,504 | -0.59(-0.35%) |
Oct 20, 2023 | 166.37 | 167.00 | 163.86 | 165.84 | 1,946,599 | -0.94(-0.57%) |
Oct 19, 2023 | 168.59 | 169.91 | 166.32 | 166.78 | 1,614,364 | -1.49(-0.88%) |
Oct 18, 2023 | 171.63 | 172.76 | 168.18 | 168.27 | 1,237,842 | -4.69(-2.71%) |
Oct 17, 2023 | 171.58 | 173.13 | 170.10 | 172.96 | 1,729,228 | -0.91(-0.53%) |
Oct 16, 2023 | 173.70 | 175.22 | 172.37 | 173.87 | 1,273,908 | +0.79(+0.46%) |
Oct 13, 2023 | 172.12 | 174.42 | 171.71 | 173.08 | 1,297,092 | +0.07(+0.04%) |
Oct 12, 2023 | 175.51 | 176.22 | 172.91 | 173.01 | 1,316,132 | -2.62(-1.49%) |
Oct 11, 2023 | 175.34 | 176.00 | 173.71 | 175.63 | 1,061,498 | +1.31(+0.75%) |
Oct 10, 2023 | 172.99 | 175.47 | 172.25 | 174.32 | 1,677,836 | +1.02(+0.59%) |
Oct 09, 2023 | 172.31 | 174.09 | 170.96 | 173.29 | 1,224,261 | -0.97(-0.56%) |
Oct 06, 2023 | 170.50 | 174.62 | 169.01 | 174.27 | 1,506,207 | +3.55(+2.08%) |
Oct 05, 2023 | 169.91 | 171.29 | 168.74 | 170.71 | 2,099,128 | +1.00(+0.59%) |
Oct 04, 2023 | 169.84 | 170.25 | 167.93 | 169.71 | 1,686,044 | +0.66(+0.39%) |
Oct 03, 2023 | 170.53 | 171.66 | 168.42 | 169.06 | 1,684,419 | -2.38(-1.39%) |
Oct 02, 2023 | 171.91 | 172.06 | 169.31 | 171.44 | 1,279,841 | -1.24(-0.72%) |
Sep 29, 2023 | 174.28 | 174.28 | 172.49 | 172.68 | 1,510,573 | -0.03(-0.02%) |
Sep 28, 2023 | 173.14 | 174.42 | 172.48 | 172.71 | 1,124,296 | -0.66(-0.38%) |
Sep 27, 2023 | 176.40 | 176.86 | 171.50 | 173.37 | 1,461,315 | -2.17(-1.24%) |
Sep 26, 2023 | 175.26 | 177.12 | 174.95 | 175.55 | 1,474,259 | -0.84(-0.48%) |
Sep 25, 2023 | 174.49 | 176.59 | 175.33 | 176.39 | 1,562,813 | +1.03(+0.59%) |
Sep 22, 2023 | 175.74 | 176.75 | 173.66 | 175.36 | 1,291,493 | +0.05(+0.03%) |
Sep 21, 2023 | 177.91 | 179.21 | 175.15 | 175.31 | 1,704,529 | -4.81(-2.67%) |
Sep 20, 2023 | 181.84 | 183.06 | 180.06 | 180.12 | 1,496,692 | -0.50(-0.27%) |
Sep 19, 2023 | 177.53 | 181.24 | 177.50 | 180.62 | 1,383,965 | +2.31(+1.30%) |
Sep 18, 2023 | 178.24 | 180.10 | 176.73 | 178.31 | 1,237,466 | -0.59(-0.33%) |
Sep 15, 2023 | 178.94 | 182.08 | 177.75 | 178.90 | 3,287,223 | -2.47(-1.36%) |
Sep 14, 2023 | 182.01 | 182.54 | 179.23 | 181.37 | 2,015,787 | +0.73(+0.41%) |
Sep 13, 2023 | 185.07 | 185.87 | 179.82 | 180.64 | 1,950,274 | -5.66(-3.04%) |
Sep 12, 2023 | 183.84 | 188.34 | 183.61 | 186.30 | 1,688,309 | +1.62(+0.88%) |
Sep 11, 2023 | 184.77 | 185.80 | 184.07 | 184.68 | 1,077,188 | +0.29(+0.16%) |
Sep 08, 2023 | 185.82 | 186.35 | 183.34 | 184.39 | 1,574,010 | -1.99(-1.07%) |
Sep 07, 2023 | 185.54 | 186.86 | 184.03 | 186.38 | 1,168,305 | +0.91(+0.49%) |
Sep 06, 2023 | 188.06 | 188.42 | 184.97 | 185.46 | 1,367,047 | -3.54(-1.87%) |
Sep 05, 2023 | 190.23 | 190.95 | 187.98 | 189.01 | 1,685,574 | -2.07(-1.09%) |
Sep 01, 2023 | 191.53 | 191.90 | 189.75 | 191.08 | 1,183,162 | +1.99(+1.06%) |
Aug 31, 2023 | 190.82 | 191.83 | 189.05 | 189.09 | 1,907,218 | -2.17(-1.14%) |
Aug 30, 2023 | 191.26 | 192.91 | 190.39 | 191.26 | 1,686,134 | -0.07(-0.04%) |
Aug 29, 2023 | 185.90 | 191.43 | 185.46 | 191.33 | 2,442,013 | +5.75(+3.10%) |
Aug 28, 2023 | 183.13 | 186.53 | 182.92 | 185.58 | 1,558,237 | +4.13(+2.28%) |
Aug 25, 2023 | 181.71 | 183.63 | 180.09 | 181.45 | 886,488 | +1.25(+0.69%) |
Aug 24, 2023 | 182.92 | 183.84 | 179.99 | 180.20 | 1,219,430 | -2.67(-1.46%) |
Aug 23, 2023 | 181.44 | 183.30 | 180.95 | 182.87 | 1,030,587 | +2.41(+1.34%) |
Aug 22, 2023 | 178.31 | 181.14 | 177.82 | 180.46 | 1,296,141 | +1.00(+0.56%) |
Aug 21, 2023 | 180.50 | 181.26 | 178.62 | 179.46 | 866,677 | -0.75(-0.42%) |
Aug 18, 2023 | 179.70 | 181.06 | 178.68 | 180.21 | 2,042,489 | -1.19(-0.66%) |
Aug 17, 2023 | 185.03 | 185.22 | 180.50 | 181.40 | 2,213,787 | -3.47(-1.88%) |
Aug 16, 2023 | 186.57 | 187.69 | 184.47 | 184.88 | 1,214,426 | -2.86(-1.52%) |
Aug 15, 2023 | 187.74 | 189.34 | 187.11 | 187.74 | 1,008,708 | -0.50(-0.26%) |
Aug 14, 2023 | 188.79 | 191.08 | 187.41 | 188.23 | 1,362,603 | -1.17(-0.62%) |
Aug 11, 2023 | 187.07 | 190.17 | 186.77 | 189.40 | 1,756,060 | +1.72(+0.91%) |
Aug 10, 2023 | 188.58 | 190.39 | 186.33 | 187.69 | 2,366,330 | -0.25(-0.13%) |
Aug 09, 2023 | 188.52 | 189.52 | 185.57 | 187.93 | 2,287,130 | +0.05(+0.03%) |
Aug 08, 2023 | 180.79 | 189.12 | 175.93 | 187.88 | 4,148,891 | +8.55(+4.77%) |
Aug 07, 2023 | 178.84 | 180.52 | 178.68 | 179.34 | 1,956,187 | +2.04(+1.15%) |
Aug 04, 2023 | 178.79 | 181.10 | 177.01 | 177.29 | 1,841,229 | -2.23(-1.24%) |
Aug 03, 2023 | 179.26 | 181.89 | 178.42 | 179.53 | 1,700,745 | -1.11(-0.62%) |
Aug 02, 2023 | 182.85 | 184.48 | 180.30 | 180.64 | 2,301,987 | -3.48(-1.89%) |
Aug 01, 2023 | 186.06 | 187.36 | 183.41 | 184.12 | 1,546,874 | -2.56(-1.37%) |
Jul 31, 2023 | 187.77 | 188.67 | 185.05 | 186.68 | 1,512,114 | -1.80(-0.95%) |
Jul 28, 2023 | 189.08 | 189.85 | 186.45 | 188.48 | 1,914,113 | +1.20(+0.64%) |
Jul 27, 2023 | 191.36 | 193.53 | 187.07 | 187.28 | 2,189,840 | -3.29(-1.72%) |
Jul 26, 2023 | 187.97 | 191.45 | 186.76 | 190.56 | 2,944,481 | +1.84(+0.97%) |
Jul 25, 2023 | 183.12 | 191.83 | 182.96 | 188.73 | 3,982,602 | +4.53(+2.46%) |
Jul 24, 2023 | 181.83 | 184.79 | 180.93 | 184.19 | 2,972,403 | +2.06(+1.13%) |
Jul 21, 2023 | 171.24 | 183.47 | 171.24 | 182.14 | 4,379,483 | +11.81(+6.93%) |
Jul 20, 2023 | 169.60 | 171.02 | 168.74 | 170.33 | 2,932,718 | +1.09(+0.64%) |
Jul 19, 2023 | 170.34 | 171.40 | 169.01 | 169.24 | 1,862,108 | -0.19(-0.11%) |
Jul 18, 2023 | 168.81 | 169.83 | 167.51 | 169.43 | 1,042,021 | +0.35(+0.20%) |
Jul 17, 2023 | 170.85 | 170.85 | 168.04 | 169.08 | 1,655,353 | -1.45(-0.85%) |
Jul 14, 2023 | 170.00 | 171.70 | 169.47 | 170.53 | 2,479,827 | +1.18(+0.70%) |
Jul 13, 2023 | 170.75 | 171.30 | 169.29 | 169.35 | 1,011,269 | -0.85(-0.50%) |
Jul 12, 2023 | 170.29 | 171.42 | 168.86 | 170.20 | 1,486,169 | +1.70(+1.01%) |
Jul 11, 2023 | 168.89 | 169.81 | 167.82 | 168.50 | 1,091,807 | -0.08(-0.05%) |
Jul 10, 2023 | 165.18 | 168.88 | 164.79 | 168.58 | 1,292,583 | +3.05(+1.84%) |
Jul 07, 2023 | 166.61 | 167.01 | 164.40 | 165.53 | 1,328,304 | -1.32(-0.79%) |
Jul 06, 2023 | 166.01 | 168.09 | 165.47 | 166.84 | 1,579,553 | -0.87(-0.52%) |
Jul 05, 2023 | 167.57 | 168.08 | 165.85 | 167.72 | 1,719,020 | -0.87(-0.52%) |
Jul 03, 2023 | 168.88 | 169.05 | 167.07 | 168.59 | 750,137 | -1.96(-1.15%) |
Jun 30, 2023 | 171.62 | 172.99 | 170.01 | 170.55 | 2,081,242 | +0.34(+0.20%) |
Jun 29, 2023 | 167.02 | 170.25 | 166.58 | 170.21 | 1,442,919 | +2.74(+1.64%) |
Jun 28, 2023 | 168.75 | 169.15 | 167.12 | 167.47 | 1,703,274 | -1.55(-0.92%) |
Jun 27, 2023 | 167.17 | 169.43 | 165.54 | 169.02 | 1,466,439 | +3.10(+1.87%) |
Jun 26, 2023 | 166.29 | 166.75 | 162.96 | 165.92 | 1,746,020 | -0.82(-0.49%) |
Jun 23, 2023 | 167.47 | 167.47 | 165.58 | 166.75 | 2,435,598 | -1.77(-1.05%) |
Jun 22, 2023 | 169.00 | 169.49 | 167.81 | 168.52 | 1,695,737 | +0.28(+0.16%) |
Jun 21, 2023 | 166.47 | 168.78 | 166.12 | 168.24 | 2,340,786 | +0.96(+0.57%) |
Jun 20, 2023 | 166.89 | 168.26 | 165.28 | 167.28 | 2,871,720 | -1.81(-1.07%) |
Jun 16, 2023 | 170.57 | 171.29 | 168.63 | 169.09 | 3,319,732 | -0.68(-0.40%) |
Jun 15, 2023 | 164.10 | 170.49 | 163.81 | 169.78 | 1,854,077 | +5.72(+3.49%) |
Jun 14, 2023 | 165.47 | 165.80 | 163.54 | 164.05 | 1,661,507 | -0.36(-0.22%) |
Jun 13, 2023 | 164.02 | 165.66 | 163.95 | 164.41 | 1,885,906 | +0.46(+0.28%) |
Jun 12, 2023 | 162.26 | 164.01 | 161.19 | 163.95 | 1,436,868 | +2.44(+1.51%) |
Jun 09, 2023 | 162.15 | 162.65 | 161.38 | 161.52 | 1,359,704 | -1.20(-0.74%) |
Jun 08, 2023 | 161.39 | 163.28 | 160.81 | 162.71 | 2,003,338 | +0.71(+0.44%) |
Jun 07, 2023 | 168.50 | 168.50 | 161.27 | 162.00 | 3,226,306 | -6.50(-3.86%) |
Jun 06, 2023 | 170.13 | 170.30 | 166.71 | 168.50 | 1,820,510 | -0.97(-0.57%) |
Jun 05, 2023 | 170.79 | 171.06 | 168.37 | 169.47 | 1,638,486 | -0.75(-0.44%) |
Jun 02, 2023 | 165.35 | 170.81 | 164.90 | 170.22 | 3,086,105 | +5.82(+3.54%) |
Jun 01, 2023 | 161.33 | 164.59 | 160.05 | 164.40 | 2,156,877 | +2.96(+1.83%) |
May 31, 2023 | 159.45 | 161.74 | 157.12 | 161.44 | 5,524,535 | +2.05(+1.29%) |
May 30, 2023 | 162.57 | 163.85 | 159.04 | 159.39 | 2,206,299 | -3.76(-2.31%) |
May 26, 2023 | 164.06 | 165.02 | 162.76 | 163.15 | 1,928,092 | -0.50(-0.30%) |
May 25, 2023 | 167.99 | 168.33 | 161.99 | 163.65 | 3,660,461 | -3.86(-2.31%) |
May 24, 2023 | 169.49 | 169.73 | 166.89 | 167.51 | 2,461,617 | -3.50(-2.04%) |
May 23, 2023 | 176.16 | 176.26 | 169.75 | 171.00 | 2,324,190 | -6.78(-3.82%) |
May 22, 2023 | 177.13 | 179.66 | 176.54 | 177.79 | 1,930,009 | -0.03(-0.02%) |
May 19, 2023 | 179.08 | 180.38 | 177.46 | 177.82 | 1,772,324 | -0.17(-0.09%) |
May 18, 2023 | 177.19 | 178.43 | 174.16 | 177.99 | 1,854,479 | +0.77(+0.44%) |
May 17, 2023 | 180.59 | 180.66 | 176.00 | 177.21 | 1,731,188 | -2.49(-1.38%) |
May 16, 2023 | 181.10 | 181.85 | 179.09 | 179.70 | 1,186,730 | -2.38(-1.31%) |
May 15, 2023 | 181.83 | 182.54 | 180.96 | 182.07 | 1,070,899 | +0.23(+0.13%) |
May 12, 2023 | 182.60 | 182.85 | 180.03 | 181.85 | 1,280,032 | -1.49(-0.81%) |
May 11, 2023 | 184.05 | 184.48 | 181.43 | 183.33 | 1,554,056 | -0.02(-0.01%) |
May 10, 2023 | 184.20 | 184.69 | 181.58 | 183.35 | 1,626,158 | +0.76(+0.42%) |
May 09, 2023 | 181.87 | 183.51 | 181.60 | 182.59 | 1,922,731 | -0.50(-0.27%) |
May 08, 2023 | 184.51 | 185.24 | 181.73 | 183.09 | 1,995,432 | -1.35(-0.73%) |
May 05, 2023 | 178.26 | 186.01 | 175.20 | 184.43 | 4,265,569 | +7.68(+4.35%) |
May 04, 2023 | 166.38 | 180.99 | 165.91 | 176.75 | 3,627,250 | +0.73(+0.42%) |
May 03, 2023 | 177.26 | 178.84 | 175.58 | 176.01 | 2,538,607 | +0.82(+0.47%) |
May 02, 2023 | 177.75 | 178.15 | 174.40 | 175.19 | 2,645,884 | -2.63(-1.48%) |