Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 203.67 | 205.83 | 198.57 | 198.65 | 3,898,095 | -6.61(-3.22%) |
Apr 29, 2024 | 203.51 | 205.29 | 201.78 | 205.26 | 2,788,796 | +1.88(+0.92%) |
Apr 26, 2024 | 197.03 | 203.99 | 197.03 | 203.38 | 3,933,756 | +5.88(+2.98%) |
Apr 25, 2024 | 196.28 | 198.45 | 193.60 | 197.50 | 4,237,306 | +1.44(+0.73%) |
Apr 24, 2024 | 197.99 | 199.36 | 192.72 | 196.06 | 4,607,451 | +2.82(+1.46%) |
Apr 23, 2024 | 190.25 | 194.50 | 189.97 | 193.24 | 4,422,636 | +3.78(+2.00%) |
Apr 22, 2024 | 191.55 | 191.78 | 186.85 | 189.46 | 7,148,634 | -0.31(-0.16%) |
Apr 19, 2024 | 194.26 | 194.69 | 188.16 | 189.77 | 6,495,240 | -4.55(-2.34%) |
Apr 18, 2024 | 197.47 | 198.41 | 193.52 | 194.32 | 6,218,892 | -5.57(-2.79%) |
Apr 17, 2024 | 206.09 | 207.00 | 198.10 | 199.89 | 6,349,755 | -9.59(-4.58%) |
Apr 16, 2024 | 206.34 | 210.42 | 205.75 | 209.48 | 3,748,364 | +3.80(+1.85%) |
Apr 15, 2024 | 211.90 | 214.46 | 204.27 | 205.68 | 4,491,117 | -2.18(-1.05%) |
Apr 12, 2024 | 208.00 | 209.95 | 206.91 | 207.86 | 5,854,783 | -5.12(-2.40%) |
Apr 11, 2024 | 209.46 | 213.33 | 208.36 | 212.98 | 4,291,380 | +3.73(+1.78%) |
Apr 10, 2024 | 208.89 | 211.66 | 208.12 | 209.25 | 4,645,274 | -1.16(-0.55%) |
Apr 09, 2024 | 211.35 | 212.10 | 207.63 | 210.41 | 3,659,415 | +1.37(+0.66%) |
Apr 08, 2024 | 212.86 | 213.00 | 208.13 | 209.04 | 4,434,851 | +1.19(+0.57%) |
Apr 05, 2024 | 204.90 | 209.53 | 204.90 | 207.85 | 3,330,765 | +4.46(+2.19%) |
Apr 04, 2024 | 211.61 | 213.04 | 201.67 | 203.39 | 6,240,973 | -3.99(-1.92%) |
Apr 03, 2024 | 203.60 | 209.15 | 203.50 | 207.38 | 3,374,283 | +1.27(+0.62%) |
Apr 02, 2024 | 206.58 | 206.58 | 203.40 | 206.11 | 4,310,938 | -2.58(-1.24%) |
Apr 01, 2024 | 206.93 | 211.77 | 205.96 | 208.69 | 3,188,562 | +2.46(+1.19%) |
Mar 28, 2024 | 207.56 | 205.97 | 202.71 | 206.23 | 5,750,103 | -1.77(-0.85%) |
Mar 27, 2024 | 208.04 | 208.49 | 203.90 | 208.00 | 3,123,144 | +1.33(+0.64%) |
Mar 26, 2024 | 209.79 | 211.21 | 206.57 | 206.67 | 3,607,166 | -1.79(-0.86%) |
Mar 25, 2024 | 207.63 | 211.31 | 207.35 | 208.46 | 3,146,253 | -1.79(-0.85%) |
Mar 22, 2024 | 208.51 | 211.72 | 208.43 | 210.25 | 3,829,348 | -0.55(-0.26%) |
Mar 21, 2024 | 213.37 | 214.91 | 210.36 | 210.80 | 6,145,104 | +5.74(+2.80%) |
Mar 20, 2024 | 201.00 | 205.92 | 198.80 | 205.06 | 4,275,871 | +3.72(+1.85%) |
Mar 19, 2024 | 199.18 | 201.55 | 197.30 | 201.34 | 4,623,394 | +0.61(+0.30%) |
Mar 18, 2024 | 201.68 | 203.17 | 199.63 | 200.73 | 5,062,120 | +2.08(+1.05%) |
Mar 15, 2024 | 199.44 | 201.28 | 197.00 | 198.65 | 9,974,743 | -2.10(-1.05%) |
Mar 14, 2024 | 201.93 | 202.40 | 199.05 | 200.75 | 4,934,411 | +0.19(+0.09%) |
Mar 13, 2024 | 202.97 | 203.88 | 199.94 | 200.56 | 5,050,019 | -4.38(-2.14%) |
Mar 12, 2024 | 203.88 | 205.01 | 199.34 | 204.94 | 7,208,759 | +3.57(+1.77%) |
Mar 11, 2024 | 203.28 | 203.28 | 197.61 | 201.37 | 6,566,159 | -4.19(-2.04%) |
Mar 08, 2024 | 212.48 | 213.59 | 205.39 | 205.56 | 6,940,792 | -7.05(-3.32%) |
Mar 07, 2024 | 213.23 | 214.25 | 211.51 | 212.61 | 6,358,468 | +0.44(+0.21%) |
Mar 06, 2024 | 209.95 | 213.51 | 209.13 | 212.17 | 5,640,869 | +4.78(+2.30%) |
Mar 05, 2024 | 207.75 | 210.76 | 204.78 | 207.39 | 6,098,224 | -2.10(-1.00%) |
Mar 04, 2024 | 212.00 | 213.37 | 209.03 | 209.49 | 7,087,504 | -0.76(-0.36%) |
Mar 01, 2024 | 203.77 | 211.38 | 203.56 | 210.25 | 7,647,354 | +8.63(+4.28%) |
Feb 29, 2024 | 199.91 | 202.00 | 197.26 | 201.62 | 9,447,022 | +4.08(+2.07%) |
Feb 28, 2024 | 198.49 | 199.18 | 196.49 | 197.54 | 6,205,144 | -5.32(-2.62%) |
Feb 27, 2024 | 203.73 | 204.44 | 201.22 | 202.86 | 5,446,042 | -0.69(-0.34%) |
Feb 26, 2024 | 199.80 | 203.99 | 199.13 | 203.55 | 6,464,737 | +6.39(+3.24%) |
Feb 23, 2024 | 199.32 | 201.34 | 196.61 | 197.16 | 5,108,096 | -2.57(-1.29%) |
Feb 22, 2024 | 198.28 | 201.55 | 196.67 | 199.73 | 10,221,462 | +9.40(+4.94%) |
Feb 21, 2024 | 187.92 | 190.37 | 185.89 | 190.33 | 6,977,839 | +1.51(+0.80%) |
Feb 20, 2024 | 195.26 | 195.53 | 185.81 | 188.82 | 11,232,237 | -10.41(-5.23%) |
Feb 16, 2024 | 201.68 | 206.42 | 196.97 | 199.23 | 15,584,246 | +11.89(+6.35%) |
Feb 15, 2024 | 188.68 | 189.15 | 186.06 | 187.34 | 8,712,807 | +1.47(+0.79%) |
Feb 14, 2024 | 182.33 | 186.66 | 182.33 | 185.88 | 8,445,915 | +5.87(+3.26%) |
Feb 13, 2024 | 178.30 | 181.88 | 176.64 | 180.00 | 9,706,690 | -5.22(-2.82%) |
Feb 12, 2024 | 184.96 | 187.89 | 184.33 | 185.23 | 7,089,947 | -0.30(-0.16%) |
Feb 09, 2024 | 178.74 | 185.84 | 178.31 | 185.53 | 9,556,059 | +11.93(+6.87%) |
Feb 08, 2024 | 169.70 | 174.70 | 169.09 | 173.60 | 7,551,910 | +2.99(+1.75%) |
Feb 07, 2024 | 170.20 | 172.62 | 168.55 | 170.61 | 5,110,549 | +2.20(+1.30%) |
Feb 06, 2024 | 170.70 | 172.42 | 167.22 | 168.41 | 4,557,789 | -2.39(-1.40%) |
Feb 05, 2024 | 168.31 | 171.99 | 168.00 | 170.80 | 5,757,884 | +2.91(+1.73%) |
Feb 02, 2024 | 165.64 | 168.89 | 165.18 | 167.90 | 4,749,064 | +1.21(+0.72%) |
Feb 01, 2024 | 165.18 | 167.46 | 164.55 | 166.69 | 4,084,105 | +2.67(+1.63%) |
Jan 31, 2024 | 163.72 | 166.33 | 160.69 | 164.02 | 6,058,967 | -1.94(-1.17%) |
Jan 30, 2024 | 167.05 | 168.88 | 165.54 | 165.96 | 5,262,065 | -2.24(-1.33%) |
Jan 29, 2024 | 166.03 | 168.22 | 165.80 | 168.19 | 5,378,360 | +1.58(+0.95%) |
Jan 26, 2024 | 168.78 | 169.28 | 166.34 | 166.62 | 6,665,009 | -5.72(-3.32%) |
Jan 25, 2024 | 176.87 | 178.09 | 172.14 | 172.34 | 7,241,791 | -1.51(-0.87%) |
Jan 24, 2024 | 171.10 | 175.66 | 170.38 | 173.84 | 9,733,592 | +7.08(+4.24%) |
Jan 23, 2024 | 167.48 | 167.72 | 164.43 | 166.77 | 5,067,975 | -1.25(-0.74%) |
Jan 22, 2024 | 167.90 | 171.61 | 167.36 | 168.01 | 7,193,309 | +0.36(+0.21%) |
Jan 19, 2024 | 162.29 | 168.00 | 162.03 | 167.66 | 9,228,330 | +7.59(+4.74%) |
Jan 18, 2024 | 158.39 | 160.46 | 156.51 | 160.07 | 8,141,830 | +6.96(+4.54%) |
Jan 17, 2024 | 152.85 | 153.49 | 149.95 | 153.11 | 6,641,353 | -0.39(-0.25%) |
Jan 16, 2024 | 151.04 | 153.98 | 149.59 | 153.50 | 6,537,642 | +2.51(+1.66%) |
Jan 12, 2024 | 151.94 | 152.14 | 150.12 | 150.99 | 4,091,122 | -0.70(-0.46%) |
Jan 11, 2024 | 150.00 | 152.18 | 148.23 | 151.69 | 6,004,637 | +2.14(+1.43%) |
Jan 10, 2024 | 151.51 | 151.64 | 147.99 | 149.56 | 5,038,696 | -1.22(-0.81%) |
Jan 09, 2024 | 149.62 | 151.43 | 148.68 | 150.77 | 5,616,228 | -0.53(-0.35%) |
Jan 08, 2024 | 149.58 | 152.53 | 149.47 | 151.30 | 6,525,882 | +2.56(+1.72%) |
Jan 05, 2024 | 149.83 | 151.26 | 147.80 | 148.75 | 5,409,207 | -0.31(-0.21%) |
Jan 04, 2024 | 149.55 | 151.74 | 148.50 | 149.06 | 6,204,869 | -2.14(-1.41%) |
Jan 03, 2024 | 151.45 | 152.91 | 150.47 | 151.19 | 6,109,443 | -2.92(-1.89%) |
Jan 02, 2024 | 159.73 | 159.84 | 153.17 | 154.11 | 8,619,852 | -7.69(-4.75%) |
Dec 29, 2023 | 162.83 | 163.28 | 160.43 | 161.80 | 2,986,430 | -1.05(-0.64%) |
Dec 28, 2023 | 164.72 | 164.73 | 162.57 | 162.84 | 2,914,588 | -1.09(-0.66%) |
Dec 27, 2023 | 164.26 | 164.71 | 163.25 | 163.93 | 3,324,512 | -0.07(-0.04%) |
Dec 26, 2023 | 162.03 | 164.69 | 161.83 | 164.00 | 2,524,532 | +2.23(+1.38%) |
Dec 22, 2023 | 161.33 | 162.72 | 160.57 | 161.78 | 2,775,320 | +0.66(+0.41%) |
Dec 21, 2023 | 160.73 | 161.55 | 159.31 | 161.12 | 4,265,109 | +4.46(+2.85%) |
Dec 20, 2023 | 160.54 | 161.73 | 156.56 | 156.66 | 5,495,913 | -5.40(-3.33%) |
Dec 19, 2023 | 160.31 | 162.46 | 159.75 | 162.06 | 4,964,021 | +1.97(+1.23%) |
Dec 18, 2023 | 160.62 | 161.07 | 157.46 | 160.09 | 4,780,117 | -1.59(-0.98%) |
Dec 15, 2023 | 161.94 | 163.93 | 161.21 | 161.68 | 8,592,392 | +0.21(+0.13%) |
Dec 14, 2023 | 157.50 | 162.78 | 157.44 | 161.47 | 7,410,718 | +4.74(+3.03%) |
Dec 13, 2023 | 156.76 | 158.11 | 154.36 | 156.72 | 5,569,505 | -0.23(-0.15%) |
Dec 12, 2023 | 154.88 | 157.91 | 154.38 | 156.95 | 5,714,096 | +2.08(+1.34%) |
Dec 11, 2023 | 148.96 | 155.40 | 148.88 | 154.88 | 6,955,944 | +7.41(+5.02%) |
Dec 08, 2023 | 147.17 | 148.56 | 145.74 | 147.47 | 4,998,655 | -0.67(-0.45%) |
Dec 07, 2023 | 146.71 | 148.29 | 144.32 | 148.14 | 5,702,393 | +3.68(+2.55%) |
Dec 06, 2023 | 148.43 | 148.47 | 144.44 | 144.46 | 4,497,587 | -1.45(-0.99%) |
Dec 05, 2023 | 146.28 | 147.22 | 144.97 | 145.90 | 5,213,983 | -2.12(-1.43%) |
Dec 04, 2023 | 149.79 | 150.41 | 145.41 | 148.02 | 5,868,742 | -3.31(-2.19%) |
Dec 01, 2023 | 149.31 | 151.72 | 148.38 | 151.33 | 4,937,723 | +1.81(+1.21%) |
Nov 30, 2023 | 150.16 | 150.22 | 146.80 | 149.53 | 7,567,136 | +0.42(+0.28%) |
Nov 29, 2023 | 149.99 | 152.56 | 148.60 | 149.11 | 4,984,025 | +1.30(+0.88%) |
Nov 28, 2023 | 149.11 | 149.74 | 146.26 | 147.81 | 5,808,125 | -2.75(-1.82%) |
Nov 27, 2023 | 149.25 | 151.50 | 148.52 | 150.56 | 3,433,576 | +0.47(+0.31%) |
Nov 24, 2023 | 149.08 | 150.41 | 149.08 | 150.09 | 1,995,404 | +0.86(+0.58%) |
Nov 22, 2023 | 150.77 | 153.53 | 148.77 | 149.23 | 5,080,470 | +0.55(+0.37%) |
Nov 21, 2023 | 150.99 | 151.23 | 147.60 | 148.68 | 6,540,622 | -3.31(-2.18%) |
Nov 20, 2023 | 148.31 | 152.41 | 148.24 | 151.99 | 7,114,671 | +3.96(+2.68%) |
Nov 17, 2023 | 141.50 | 148.48 | 141.40 | 148.02 | 18,992,436 | -6.20(-4.02%) |
Nov 16, 2023 | 154.80 | 157.16 | 150.62 | 154.22 | 10,411,643 | -0.56(-0.36%) |
Nov 15, 2023 | 154.38 | 156.17 | 153.47 | 154.78 | 4,398,736 | +1.28(+0.84%) |
Nov 14, 2023 | 152.44 | 154.32 | 151.56 | 153.49 | 6,527,496 | +4.32(+2.90%) |
Nov 13, 2023 | 148.43 | 149.67 | 146.99 | 149.17 | 4,207,667 | -0.94(-0.62%) |
Nov 10, 2023 | 144.63 | 150.41 | 144.12 | 150.10 | 6,726,654 | +7.48(+5.25%) |
Nov 09, 2023 | 144.34 | 146.65 | 142.34 | 142.62 | 4,992,954 | -1.06(-0.73%) |
Nov 08, 2023 | 141.82 | 143.97 | 141.07 | 143.68 | 4,321,321 | +2.48(+1.76%) |
Nov 07, 2023 | 139.46 | 141.38 | 139.16 | 141.20 | 4,905,600 | +1.38(+0.98%) |
Nov 06, 2023 | 139.86 | 140.25 | 138.68 | 139.82 | 4,840,630 | +0.61(+0.44%) |
Nov 03, 2023 | 138.96 | 141.23 | 138.54 | 139.21 | 5,581,701 | +1.23(+0.90%) |
Nov 02, 2023 | 137.28 | 139.24 | 136.15 | 137.98 | 6,109,508 | +3.21(+2.38%) |
Nov 01, 2023 | 132.52 | 135.31 | 132.27 | 134.77 | 5,145,467 | +2.93(+2.22%) |
Oct 31, 2023 | 131.29 | 132.04 | 128.72 | 131.84 | 4,123,961 | +1.31(+1.01%) |
Oct 30, 2023 | 131.45 | 132.45 | 129.32 | 130.53 | 4,622,323 | -0.27(-0.21%) |
Oct 27, 2023 | 130.77 | 132.60 | 130.06 | 130.80 | 4,414,307 | +0.46(+0.35%) |
Oct 26, 2023 | 130.61 | 133.90 | 130.01 | 130.34 | 5,492,965 | +0.73(+0.56%) |
Oct 25, 2023 | 132.56 | 132.75 | 129.25 | 129.61 | 7,144,941 | -4.77(-3.55%) |
Oct 24, 2023 | 134.81 | 135.03 | 133.00 | 134.38 | 5,258,331 | +0.67(+0.50%) |
Oct 23, 2023 | 132.69 | 135.28 | 131.40 | 133.72 | 3,832,990 | +0.11(+0.08%) |
Oct 20, 2023 | 134.00 | 135.63 | 132.85 | 133.61 | 6,173,118 | -0.31(-0.23%) |
Oct 19, 2023 | 142.29 | 142.50 | 133.26 | 133.91 | 9,435,532 | -6.99(-4.96%) |
Oct 18, 2023 | 139.36 | 141.93 | 137.57 | 140.91 | 5,375,363 | -1.27(-0.89%) |
Oct 17, 2023 | 138.60 | 142.24 | 136.29 | 142.17 | 5,938,695 | +1.71(+1.22%) |
Oct 16, 2023 | 141.22 | 142.11 | 139.20 | 140.46 | 6,117,949 | -0.14(-0.10%) |
Oct 13, 2023 | 146.49 | 146.54 | 140.18 | 140.60 | 6,626,820 | -3.84(-2.66%) |
Oct 12, 2023 | 142.45 | 147.83 | 142.22 | 144.44 | 8,236,048 | +2.81(+1.98%) |
Oct 11, 2023 | 142.27 | 142.39 | 140.27 | 141.63 | 5,160,917 | +0.78(+0.55%) |
Oct 10, 2023 | 140.50 | 142.18 | 139.82 | 140.86 | 3,355,896 | +1.25(+0.89%) |
Oct 09, 2023 | 138.94 | 140.39 | 137.23 | 139.61 | 3,284,068 | -0.14(-0.10%) |
Oct 06, 2023 | 137.52 | 140.62 | 134.63 | 139.75 | 5,254,591 | +1.01(+0.73%) |
Oct 05, 2023 | 138.92 | 139.61 | 137.25 | 138.75 | 4,326,621 | -0.02(-0.01%) |
Oct 04, 2023 | 137.04 | 139.07 | 136.44 | 138.77 | 5,564,969 | +2.57(+1.89%) |
Oct 03, 2023 | 138.15 | 139.47 | 134.91 | 136.20 | 6,196,604 | -2.78(-2.00%) |
Oct 02, 2023 | 138.33 | 140.87 | 136.73 | 138.97 | 4,915,675 | +1.06(+0.77%) |
Sep 29, 2023 | 139.68 | 141.02 | 137.54 | 137.92 | 4,466,464 | +0.23(+0.17%) |
Sep 28, 2023 | 134.16 | 139.26 | 133.77 | 137.69 | 5,362,209 | +3.15(+2.34%) |
Sep 27, 2023 | 134.70 | 135.55 | 132.59 | 134.54 | 6,322,230 | +0.98(+0.73%) |
Sep 26, 2023 | 135.09 | 135.51 | 133.03 | 133.57 | 5,362,344 | -2.50(-1.84%) |
Sep 25, 2023 | 135.37 | 136.09 | 134.93 | 136.07 | 5,180,050 | +0.42(+0.31%) |
Sep 22, 2023 | 136.47 | 137.78 | 135.23 | 135.65 | 5,321,876 | +0.98(+0.72%) |
Sep 21, 2023 | 134.50 | 136.99 | 134.42 | 134.67 | 5,261,460 | -1.77(-1.30%) |
Sep 20, 2023 | 138.23 | 139.12 | 136.37 | 136.44 | 5,830,025 | -0.74(-0.54%) |
Sep 19, 2023 | 139.18 | 139.37 | 136.15 | 137.18 | 6,390,193 | -2.55(-1.82%) |
Sep 18, 2023 | 137.35 | 140.44 | 136.99 | 139.73 | 5,628,851 | +2.01(+1.46%) |
Sep 15, 2023 | 140.31 | 140.68 | 136.19 | 137.72 | 13,707,120 | -6.30(-4.37%) |
Sep 14, 2023 | 145.85 | 146.15 | 143.39 | 144.02 | 5,697,028 | -0.01(-0.01%) |
Sep 13, 2023 | 143.66 | 146.55 | 143.25 | 144.03 | 4,643,048 | +0.61(+0.42%) |
Sep 12, 2023 | 145.47 | 145.88 | 143.17 | 143.42 | 4,485,705 | -2.73(-1.87%) |
Sep 11, 2023 | 149.43 | 149.43 | 143.49 | 146.15 | 4,160,967 | -0.82(-0.56%) |
Sep 08, 2023 | 147.15 | 147.93 | 145.62 | 146.97 | 4,490,563 | -0.70(-0.47%) |
Sep 07, 2023 | 148.65 | 148.92 | 144.57 | 147.66 | 6,746,163 | -4.93(-3.23%) |
Sep 06, 2023 | 152.66 | 154.66 | 150.97 | 152.59 | 3,121,660 | -0.43(-0.28%) |
Sep 05, 2023 | 153.38 | 154.23 | 151.73 | 153.02 | 4,283,145 | -0.38(-0.25%) |
Sep 01, 2023 | 153.91 | 153.95 | 151.92 | 153.40 | 3,707,296 | +1.22(+0.80%) |
Aug 31, 2023 | 148.84 | 152.80 | 148.84 | 152.18 | 6,618,791 | +1.80(+1.20%) |
Aug 30, 2023 | 148.62 | 150.99 | 147.61 | 150.37 | 4,015,251 | +0.97(+0.65%) |
Aug 29, 2023 | 143.31 | 149.94 | 143.31 | 149.41 | 5,035,426 | +4.54(+3.14%) |
Aug 28, 2023 | 144.74 | 146.63 | 143.49 | 144.86 | 3,579,264 | +1.06(+0.73%) |
Aug 25, 2023 | 143.04 | 144.40 | 140.42 | 143.81 | 4,738,806 | +1.83(+1.29%) |
Aug 24, 2023 | 148.97 | 149.38 | 141.28 | 141.97 | 6,796,520 | -5.46(-3.70%) |
Aug 23, 2023 | 146.45 | 148.00 | 145.49 | 147.43 | 5,480,336 | +0.47(+0.32%) |
Aug 22, 2023 | 149.86 | 150.25 | 146.06 | 146.97 | 4,895,473 | -0.91(-0.62%) |
Aug 21, 2023 | 142.42 | 148.33 | 142.30 | 147.88 | 8,170,322 | +6.07(+4.28%) |
Aug 18, 2023 | 136.51 | 142.79 | 134.72 | 141.81 | 11,611,373 | +5.04(+3.69%) |
Aug 17, 2023 | 138.36 | 138.95 | 135.75 | 136.77 | 7,086,448 | -0.66(-0.48%) |
Aug 16, 2023 | 139.69 | 140.41 | 137.34 | 137.42 | 4,639,671 | -1.82(-1.31%) |
Aug 15, 2023 | 140.42 | 141.00 | 138.90 | 139.24 | 3,404,948 | -1.80(-1.28%) |
Aug 14, 2023 | 137.37 | 141.09 | 136.85 | 141.04 | 4,884,185 | +3.04(+2.20%) |
Aug 11, 2023 | 141.37 | 141.62 | 137.70 | 138.00 | 5,224,528 | -5.75(-4.00%) |
Aug 10, 2023 | 145.89 | 147.09 | 142.24 | 143.74 | 4,042,342 | -0.55(-0.38%) |
Aug 09, 2023 | 147.09 | 148.02 | 143.93 | 144.29 | 4,825,163 | -2.83(-1.93%) |
Aug 08, 2023 | 147.26 | 147.42 | 145.03 | 147.12 | 3,464,142 | -2.36(-1.58%) |
Aug 07, 2023 | 146.17 | 149.79 | 146.15 | 149.48 | 3,919,498 | +4.69(+3.24%) |
Aug 04, 2023 | 146.64 | 148.18 | 144.20 | 144.79 | 4,008,515 | -2.14(-1.45%) |
Aug 03, 2023 | 145.14 | 147.81 | 144.49 | 146.93 | 4,364,913 | +0.48(+0.33%) |
Aug 02, 2023 | 149.72 | 149.72 | 146.00 | 146.45 | 5,502,563 | -5.27(-3.47%) |
Aug 01, 2023 | 150.02 | 151.94 | 149.38 | 151.72 | 3,107,115 | +1.03(+0.69%) |
Jul 31, 2023 | 151.02 | 151.77 | 149.62 | 150.68 | 4,209,867 | -0.34(-0.22%) |
Jul 28, 2023 | 148.68 | 152.36 | 147.81 | 151.02 | 7,850,428 | +5.76(+3.96%) |
Jul 27, 2023 | 143.37 | 149.52 | 143.35 | 145.26 | 8,976,658 | +7.08(+5.12%) |
Jul 26, 2023 | 136.81 | 139.45 | 135.99 | 138.19 | 4,074,420 | -1.03(-0.74%) |
Jul 25, 2023 | 137.86 | 140.55 | 137.67 | 139.22 | 5,068,687 | +1.70(+1.24%) |
Jul 24, 2023 | 136.78 | 138.25 | 136.03 | 137.52 | 5,308,753 | +1.94(+1.43%) |
Jul 21, 2023 | 134.41 | 136.48 | 134.38 | 135.58 | 16,013,376 | +2.35(+1.76%) |
Jul 20, 2023 | 137.00 | 137.36 | 132.72 | 133.24 | 9,942,099 | -7.69(-5.46%) |
Jul 19, 2023 | 143.19 | 143.78 | 140.34 | 140.93 | 5,409,618 | -2.71(-1.89%) |
Jul 18, 2023 | 142.94 | 144.28 | 141.06 | 143.65 | 6,531,941 | -0.98(-0.68%) |
Jul 17, 2023 | 142.12 | 145.62 | 140.98 | 144.63 | 6,344,795 | +2.74(+1.93%) |
Jul 14, 2023 | 143.70 | 144.52 | 141.53 | 141.88 | 6,095,321 | +0.09(+0.06%) |
Jul 13, 2023 | 139.28 | 142.80 | 139.18 | 141.80 | 5,443,217 | +3.74(+2.71%) |
Jul 12, 2023 | 138.38 | 138.86 | 137.03 | 138.06 | 5,622,606 | +1.32(+0.97%) |
Jul 11, 2023 | 139.34 | 139.60 | 133.21 | 136.74 | 7,754,843 | -2.98(-2.13%) |
Jul 10, 2023 | 138.94 | 141.03 | 138.86 | 139.72 | 6,421,307 | +0.98(+0.71%) |
Jul 07, 2023 | 138.78 | 141.27 | 138.57 | 138.73 | 3,480,270 | -0.80(-0.58%) |
Jul 06, 2023 | 139.82 | 140.48 | 137.93 | 139.54 | 5,828,671 | -1.87(-1.32%) |
Jul 05, 2023 | 143.39 | 144.05 | 141.31 | 141.41 | 5,229,706 | -3.19(-2.21%) |
Jul 03, 2023 | 143.16 | 145.03 | 142.52 | 144.60 | 2,548,880 | +0.92(+0.64%) |
Jun 30, 2023 | 144.43 | 144.68 | 142.58 | 143.67 | 6,179,773 | +0.31(+0.21%) |
Jun 29, 2023 | 143.82 | 144.38 | 142.65 | 143.37 | 3,939,857 | +0.20(+0.14%) |
Jun 28, 2023 | 141.94 | 145.04 | 141.20 | 143.17 | 6,684,377 | -2.50(-1.72%) |
Jun 27, 2023 | 139.31 | 145.81 | 139.12 | 145.67 | 7,385,940 | +6.71(+4.83%) |
Jun 26, 2023 | 135.65 | 140.03 | 135.65 | 138.96 | 7,299,329 | +3.71(+2.74%) |
Jun 23, 2023 | 135.73 | 135.97 | 134.03 | 135.25 | 7,051,253 | -2.83(-2.05%) |
Jun 22, 2023 | 134.19 | 138.76 | 134.19 | 138.09 | 3,786,444 | +2.24(+1.65%) |
Jun 21, 2023 | 137.70 | 138.33 | 135.06 | 135.85 | 4,743,330 | -1.84(-1.33%) |
Jun 20, 2023 | 138.28 | 139.48 | 136.45 | 137.69 | 3,863,145 | -0.41(-0.30%) |
Jun 16, 2023 | 140.05 | 140.11 | 137.30 | 138.10 | 8,900,683 | -1.16(-0.84%) |
Jun 15, 2023 | 137.86 | 140.58 | 139.26 | 5,557,200 | +24.52(+21.37%) | |
May 08, 2023 | 115.84 | 116.56 | 113.93 | 114.74 | 3,276,205 | -0.31(-0.27%) |
May 05, 2023 | 112.71 | 115.60 | 111.98 | 115.05 | 4,917,335 | +3.58(+3.21%) |
May 04, 2023 | 112.06 | 112.42 | 110.74 | 111.47 | 3,609,940 | -0.83(-0.74%) |
May 03, 2023 | 110.96 | 114.26 | 110.91 | 112.30 | 5,673,273 | +1.12(+1.01%) |
May 02, 2023 | 111.93 | 112.40 | 110.23 | 111.18 | 4,891,764 | -0.78(-0.70%) |