Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 148.26 | 150.88 | 147.82 | 148.55 | 2,654,693 | +0.96(+0.65%) |
Apr 26, 2024 | 146.84 | 148.72 | 146.84 | 147.59 | 2,607,559 | +0.20(+0.14%) |
Apr 25, 2024 | 147.95 | 148.43 | 145.28 | 147.39 | 3,553,355 | +0.77(+0.53%) |
Apr 24, 2024 | 147.93 | 147.96 | 143.78 | 146.62 | 5,284,704 | -2.25(-1.51%) |
Apr 23, 2024 | 146.00 | 149.74 | 145.25 | 148.87 | 6,370,260 | +3.51(+2.41%) |
Apr 22, 2024 | 143.21 | 146.07 | 142.56 | 145.36 | 4,576,049 | +2.59(+1.81%) |
Apr 19, 2024 | 143.15 | 144.12 | 142.55 | 142.77 | 5,118,507 | +0.03(+0.02%) |
Apr 18, 2024 | 143.08 | 143.31 | 141.88 | 142.74 | 3,430,637 | +0.49(+0.34%) |
Apr 17, 2024 | 142.50 | 143.42 | 141.35 | 142.25 | 4,163,877 | -0.64(-0.45%) |
Apr 16, 2024 | 144.54 | 144.71 | 142.71 | 142.89 | 4,196,805 | -1.96(-1.35%) |
Apr 15, 2024 | 145.87 | 146.54 | 143.43 | 144.85 | 3,271,011 | -0.06(-0.04%) |
Apr 12, 2024 | 148.05 | 148.30 | 144.35 | 144.91 | 4,123,856 | -4.10(-2.75%) |
Apr 11, 2024 | 147.44 | 149.22 | 147.10 | 149.01 | 2,232,448 | +1.75(+1.19%) |
Apr 10, 2024 | 148.23 | 148.50 | 146.10 | 147.26 | 4,024,357 | -3.31(-2.20%) |
Apr 09, 2024 | 149.53 | 151.17 | 149.25 | 150.57 | 2,664,332 | +0.46(+0.31%) |
Apr 08, 2024 | 151.88 | 152.23 | 150.01 | 150.11 | 3,196,078 | -1.25(-0.83%) |
Apr 05, 2024 | 149.69 | 151.71 | 148.18 | 151.36 | 3,374,043 | +1.36(+0.91%) |
Apr 04, 2024 | 153.30 | 154.29 | 149.53 | 150.00 | 3,688,949 | -2.27(-1.49%) |
Apr 03, 2024 | 150.79 | 152.36 | 149.20 | 152.27 | 4,311,335 | +3.12(+2.09%) |
Apr 02, 2024 | 147.66 | 151.00 | 147.43 | 149.15 | 4,935,430 | +1.53(+1.04%) |
Apr 01, 2024 | 149.14 | 149.97 | 146.31 | 147.62 | 5,419,717 | -1.01(-0.68%) |
Mar 28, 2024 | 147.27 | 149.05 | 148.83 | 148.63 | 5,197,054 | +1.30(+0.88%) |
Mar 27, 2024 | 144.39 | 147.59 | 144.03 | 147.33 | 7,090,684 | +3.54(+2.46%) |
Mar 26, 2024 | 157.35 | 157.99 | 143.03 | 143.79 | 18,202,680 | -12.78(-8.16%) |
Mar 25, 2024 | 155.45 | 157.30 | 155.02 | 156.57 | 3,807,687 | +0.30(+0.19%) |
Mar 22, 2024 | 158.64 | 158.95 | 156.03 | 156.27 | 3,939,558 | +0.95(+0.61%) |
Mar 21, 2024 | 155.16 | 156.08 | 154.30 | 155.32 | 4,031,140 | +0.56(+0.36%) |
Mar 20, 2024 | 152.50 | 154.82 | 152.01 | 154.76 | 2,862,045 | +1.56(+1.02%) |
Mar 19, 2024 | 150.91 | 153.65 | 150.21 | 153.20 | 4,210,085 | +1.51(+1.00%) |
Mar 18, 2024 | 154.08 | 154.34 | 151.49 | 151.69 | 5,181,593 | -1.68(-1.10%) |
Mar 15, 2024 | 153.43 | 154.71 | 152.93 | 153.37 | 8,821,705 | -0.52(-0.34%) |
Mar 14, 2024 | 154.50 | 154.72 | 152.65 | 153.89 | 4,101,595 | -0.87(-0.56%) |
Mar 13, 2024 | 157.75 | 158.91 | 154.55 | 154.76 | 4,244,550 | -2.62(-1.66%) |
Mar 12, 2024 | 154.79 | 157.66 | 154.36 | 157.38 | 3,879,643 | +2.63(+1.70%) |
Mar 11, 2024 | 153.89 | 155.23 | 153.54 | 154.75 | 3,266,815 | +0.79(+0.51%) |
Mar 08, 2024 | 153.93 | 155.19 | 152.87 | 153.96 | 3,449,104 | +0.55(+0.36%) |
Mar 07, 2024 | 153.23 | 154.87 | 152.47 | 153.41 | 3,514,087 | +0.86(+0.56%) |
Mar 06, 2024 | 151.00 | 153.05 | 150.37 | 152.55 | 3,470,837 | +2.89(+1.93%) |
Mar 05, 2024 | 150.08 | 151.56 | 149.00 | 149.66 | 3,613,830 | -0.95(-0.63%) |
Mar 04, 2024 | 149.08 | 152.24 | 148.65 | 150.61 | 4,562,175 | +2.55(+1.72%) |
Mar 01, 2024 | 148.01 | 148.60 | 146.84 | 148.06 | 2,936,221 | -0.20(-0.13%) |
Feb 29, 2024 | 148.84 | 149.55 | 147.75 | 148.26 | 3,338,643 | +0.49(+0.33%) |
Feb 28, 2024 | 147.43 | 148.37 | 147.06 | 147.77 | 2,258,660 | -0.50(-0.34%) |
Feb 27, 2024 | 147.50 | 148.81 | 147.37 | 148.27 | 2,382,218 | +0.77(+0.52%) |
Feb 26, 2024 | 148.08 | 148.26 | 146.56 | 147.50 | 3,052,498 | -1.13(-0.76%) |
Feb 23, 2024 | 149.95 | 150.41 | 148.55 | 148.63 | 2,414,398 | -1.10(-0.73%) |
Feb 22, 2024 | 147.80 | 149.88 | 147.19 | 149.73 | 3,025,940 | +1.46(+0.98%) |
Feb 21, 2024 | 148.80 | 149.43 | 147.03 | 148.27 | 3,017,059 | -0.37(-0.25%) |
Feb 20, 2024 | 147.88 | 149.77 | 147.03 | 148.64 | 4,254,933 | +0.23(+0.15%) |
Feb 16, 2024 | 145.66 | 148.99 | 144.94 | 148.41 | 5,448,530 | +3.06(+2.11%) |
Feb 15, 2024 | 143.66 | 145.85 | 142.57 | 145.35 | 3,897,031 | +2.73(+1.91%) |
Feb 14, 2024 | 143.59 | 144.27 | 141.88 | 142.62 | 3,872,894 | -0.67(-0.47%) |
Feb 13, 2024 | 144.39 | 145.07 | 141.71 | 143.29 | 3,746,712 | -2.52(-1.73%) |
Feb 12, 2024 | 144.88 | 146.31 | 144.73 | 145.81 | 3,289,763 | +1.18(+0.81%) |
Feb 09, 2024 | 146.06 | 146.19 | 144.29 | 144.64 | 2,857,617 | -1.64(-1.12%) |
Feb 08, 2024 | 145.17 | 146.44 | 144.24 | 146.28 | 3,416,379 | +0.67(+0.46%) |
Feb 07, 2024 | 144.46 | 146.15 | 143.48 | 145.61 | 4,029,072 | +1.31(+0.90%) |
Feb 06, 2024 | 140.14 | 144.80 | 139.78 | 144.30 | 7,651,695 | +6.76(+4.92%) |
Feb 05, 2024 | 139.69 | 139.69 | 137.36 | 137.54 | 4,585,597 | -2.74(-1.95%) |
Feb 02, 2024 | 140.31 | 140.81 | 138.00 | 140.28 | 4,391,725 | -0.55(-0.39%) |
Feb 01, 2024 | 140.43 | 141.12 | 138.05 | 140.83 | 6,850,494 | +0.50(+0.36%) |
Jan 31, 2024 | 143.20 | 143.97 | 140.33 | 140.33 | 11,028,335 | -3.12(-2.18%) |
Jan 30, 2024 | 145.17 | 147.84 | 142.97 | 143.45 | 17,170,104 | -12.82(-8.20%) |
Jan 29, 2024 | 156.65 | 156.99 | 154.76 | 156.27 | 5,508,846 | -1.26(-0.80%) |
Jan 26, 2024 | 158.29 | 159.56 | 156.50 | 157.53 | 2,849,958 | -0.41(-0.26%) |
Jan 25, 2024 | 156.79 | 158.55 | 156.41 | 157.94 | 4,115,622 | +3.09(+2.00%) |
Jan 24, 2024 | 159.01 | 159.03 | 154.79 | 154.84 | 3,221,949 | -3.44(-2.17%) |
Jan 23, 2024 | 157.27 | 158.68 | 156.87 | 158.28 | 3,493,233 | +1.44(+0.92%) |
Jan 22, 2024 | 156.03 | 157.51 | 155.56 | 156.84 | 2,661,070 | +1.69(+1.09%) |
Jan 19, 2024 | 155.22 | 156.06 | 153.30 | 155.15 | 3,132,374 | +0.36(+0.23%) |
Jan 18, 2024 | 153.54 | 155.18 | 152.11 | 154.79 | 3,130,482 | +1.95(+1.27%) |
Jan 17, 2024 | 151.87 | 153.10 | 150.33 | 152.85 | 4,169,185 | -0.76(-0.50%) |
Jan 16, 2024 | 156.42 | 156.42 | 153.42 | 153.61 | 5,389,900 | -2.95(-1.88%) |
Jan 12, 2024 | 158.45 | 159.22 | 156.53 | 156.55 | 3,513,524 | -0.93(-0.59%) |
Jan 11, 2024 | 159.65 | 159.68 | 157.12 | 157.48 | 3,442,327 | -1.95(-1.22%) |
Jan 10, 2024 | 158.36 | 159.69 | 157.59 | 159.43 | 2,426,151 | +1.27(+0.80%) |
Jan 09, 2024 | 157.26 | 158.46 | 156.54 | 158.17 | 2,669,104 | +0.02(+0.01%) |
Jan 08, 2024 | 156.81 | 158.22 | 155.73 | 158.15 | 2,497,196 | +1.19(+0.76%) |
Jan 05, 2024 | 154.69 | 157.69 | 154.52 | 156.96 | 2,565,720 | +1.71(+1.10%) |
Jan 04, 2024 | 155.31 | 156.56 | 154.68 | 155.25 | 3,208,968 | -0.54(-0.35%) |
Jan 03, 2024 | 155.53 | 157.52 | 154.45 | 155.79 | 3,293,684 | -0.79(-0.51%) |
Jan 02, 2024 | 155.20 | 158.74 | 154.57 | 156.58 | 4,412,438 | +1.10(+0.71%) |
Dec 29, 2023 | 155.34 | 156.44 | 154.40 | 155.49 | 2,211,106 | -0.08(-0.05%) |
Dec 28, 2023 | 154.17 | 156.01 | 154.17 | 155.56 | 2,280,161 | +0.46(+0.30%) |
Dec 27, 2023 | 156.27 | 156.68 | 154.54 | 155.10 | 3,150,676 | -1.18(-0.75%) |
Dec 26, 2023 | 155.31 | 156.78 | 155.31 | 156.28 | 2,410,711 | -0.22(-0.14%) |
Dec 22, 2023 | 156.25 | 157.82 | 156.07 | 156.50 | 2,358,642 | +1.08(+0.69%) |
Dec 21, 2023 | 155.85 | 156.17 | 153.52 | 155.42 | 3,820,580 | +0.20(+0.13%) |
Dec 20, 2023 | 155.13 | 158.76 | 154.76 | 155.22 | 5,572,027 | -4.61(-2.88%) |
Dec 19, 2023 | 160.21 | 160.40 | 158.38 | 159.83 | 3,955,772 | +0.05(+0.03%) |
Dec 18, 2023 | 161.57 | 162.00 | 159.60 | 159.78 | 3,927,060 | -1.36(-0.84%) |
Dec 15, 2023 | 159.58 | 161.99 | 158.28 | 161.13 | 8,840,330 | +0.57(+0.36%) |
Dec 14, 2023 | 157.20 | 161.66 | 157.02 | 160.56 | 6,473,399 | +5.05(+3.25%) |
Dec 13, 2023 | 153.12 | 155.65 | 152.31 | 155.51 | 4,080,852 | +1.86(+1.21%) |
Dec 12, 2023 | 154.22 | 155.37 | 153.20 | 153.65 | 3,073,946 | -0.41(-0.26%) |
Dec 11, 2023 | 153.92 | 154.64 | 153.12 | 154.05 | 3,783,825 | -0.52(-0.33%) |
Dec 08, 2023 | 154.34 | 155.93 | 154.23 | 154.57 | 2,877,826 | -0.20(-0.13%) |
Dec 07, 2023 | 154.14 | 155.86 | 153.78 | 154.76 | 3,277,121 | +1.20(+0.78%) |
Dec 06, 2023 | 153.30 | 154.33 | 152.74 | 153.57 | 3,029,373 | +1.12(+0.73%) |
Dec 05, 2023 | 153.28 | 153.81 | 151.86 | 152.45 | 2,513,123 | -1.74(-1.13%) |
Dec 04, 2023 | 152.00 | 154.50 | 151.59 | 154.19 | 2,748,317 | +1.00(+0.65%) |
Dec 01, 2023 | 150.30 | 153.25 | 149.34 | 153.19 | 3,989,570 | +3.26(+2.18%) |
Nov 30, 2023 | 151.16 | 151.38 | 149.09 | 149.93 | 4,716,678 | -0.67(-0.45%) |
Nov 29, 2023 | 149.84 | 151.76 | 149.77 | 150.60 | 3,015,032 | +1.53(+1.03%) |
Nov 28, 2023 | 148.04 | 149.41 | 147.33 | 149.07 | 3,108,385 | +1.14(+0.77%) |
Nov 27, 2023 | 149.37 | 149.76 | 147.91 | 147.93 | 3,357,184 | -2.41(-1.60%) |
Nov 24, 2023 | 149.49 | 150.35 | 149.08 | 150.34 | 1,662,801 | +1.27(+0.85%) |
Nov 22, 2023 | 149.29 | 149.56 | 148.27 | 149.08 | 2,669,860 | +0.97(+0.65%) |
Nov 21, 2023 | 147.84 | 148.44 | 146.85 | 148.11 | 3,115,274 | +0.20(+0.13%) |
Nov 20, 2023 | 146.21 | 148.61 | 145.24 | 147.91 | 4,786,412 | +1.57(+1.07%) |
Nov 17, 2023 | 146.04 | 146.41 | 144.58 | 146.34 | 3,357,991 | +1.06(+0.73%) |
Nov 16, 2023 | 145.64 | 146.56 | 144.02 | 145.28 | 3,773,166 | -0.26(-0.18%) |
Nov 15, 2023 | 142.40 | 146.26 | 142.35 | 145.54 | 4,813,905 | +3.96(+2.79%) |
Nov 14, 2023 | 138.49 | 142.18 | 138.36 | 141.58 | 4,306,302 | +4.94(+3.62%) |
Nov 13, 2023 | 136.14 | 137.01 | 135.49 | 136.64 | 3,247,502 | +0.06(+0.04%) |
Nov 10, 2023 | 137.17 | 137.28 | 135.01 | 136.58 | 5,748,334 | -0.22(-0.16%) |
Nov 09, 2023 | 139.72 | 139.72 | 136.72 | 136.80 | 3,483,138 | -1.96(-1.41%) |
Nov 08, 2023 | 138.93 | 140.19 | 138.27 | 138.75 | 2,992,262 | +0.10(+0.07%) |
Nov 07, 2023 | 138.29 | 138.90 | 137.43 | 138.65 | 3,020,352 | -0.41(-0.30%) |
Nov 06, 2023 | 139.99 | 140.26 | 138.11 | 139.06 | 2,998,928 | -0.58(-0.41%) |
Nov 03, 2023 | 140.00 | 141.55 | 139.59 | 139.64 | 3,347,662 | +0.85(+0.61%) |
Nov 02, 2023 | 138.70 | 140.15 | 138.52 | 138.79 | 3,997,645 | +2.14(+1.57%) |
Nov 01, 2023 | 138.19 | 138.94 | 134.94 | 136.65 | 3,648,775 | -1.42(-1.03%) |
Oct 31, 2023 | 135.50 | 138.13 | 135.10 | 138.07 | 4,089,011 | +2.42(+1.78%) |
Oct 30, 2023 | 132.85 | 136.09 | 131.28 | 135.65 | 5,875,285 | +3.86(+2.93%) |
Oct 27, 2023 | 135.31 | 136.64 | 130.67 | 131.79 | 6,746,604 | -3.30(-2.45%) |
Oct 26, 2023 | 139.29 | 142.99 | 134.82 | 135.09 | 10,824,501 | -8.52(-5.94%) |
Oct 25, 2023 | 145.39 | 145.54 | 142.72 | 143.62 | 3,643,898 | -2.34(-1.60%) |
Oct 24, 2023 | 145.39 | 146.82 | 144.99 | 145.96 | 2,866,706 | +1.13(+0.78%) |
Oct 23, 2023 | 147.84 | 148.16 | 144.56 | 144.82 | 4,656,552 | -3.71(-2.50%) |
Oct 20, 2023 | 148.91 | 149.88 | 148.52 | 148.53 | 5,138,297 | -0.10(-0.07%) |
Oct 19, 2023 | 150.99 | 151.64 | 148.36 | 148.63 | 3,105,133 | -1.72(-1.14%) |
Oct 18, 2023 | 152.00 | 152.28 | 150.18 | 150.35 | 3,043,299 | -3.28(-2.14%) |
Oct 17, 2023 | 151.69 | 154.11 | 151.67 | 153.64 | 3,004,399 | +0.52(+0.34%) |
Oct 16, 2023 | 153.21 | 154.92 | 152.60 | 153.12 | 3,426,914 | +1.53(+1.01%) |
Oct 13, 2023 | 152.60 | 153.82 | 151.10 | 151.59 | 2,823,523 | -0.29(-0.19%) |
Oct 12, 2023 | 152.00 | 152.04 | 150.10 | 151.88 | 2,394,451 | +0.08(+0.05%) |
Oct 11, 2023 | 152.27 | 152.72 | 150.01 | 151.80 | 2,259,608 | -0.24(-0.16%) |
Oct 10, 2023 | 151.03 | 152.92 | 150.80 | 152.04 | 2,131,465 | +1.18(+0.78%) |
Oct 09, 2023 | 149.99 | 151.31 | 149.10 | 150.86 | 1,806,550 | +0.07(+0.05%) |
Oct 06, 2023 | 149.44 | 151.65 | 148.87 | 150.79 | 2,438,568 | +0.87(+0.58%) |
Oct 05, 2023 | 149.59 | 150.51 | 149.16 | 149.92 | 2,989,549 | -0.33(-0.22%) |
Oct 04, 2023 | 150.92 | 151.88 | 149.01 | 150.26 | 2,660,403 | -0.03(-0.02%) |
Oct 03, 2023 | 150.78 | 152.84 | 149.57 | 150.28 | 3,772,637 | -1.30(-0.86%) |
Oct 02, 2023 | 151.65 | 151.92 | 150.18 | 151.59 | 3,318,588 | -0.77(-0.51%) |
Sep 29, 2023 | 152.97 | 153.78 | 151.56 | 152.36 | 5,150,905 | +0.36(+0.24%) |
Sep 28, 2023 | 149.19 | 152.05 | 149.00 | 152.00 | 5,700,154 | +3.02(+2.03%) |
Sep 27, 2023 | 149.04 | 149.36 | 147.15 | 148.97 | 3,498,420 | +0.50(+0.34%) |
Sep 26, 2023 | 149.55 | 150.54 | 148.38 | 148.48 | 3,541,841 | -2.35(-1.56%) |
Sep 25, 2023 | 149.48 | 151.59 | 150.38 | 150.83 | 2,967,283 | +0.52(+0.34%) |
Sep 22, 2023 | 151.92 | 152.33 | 150.05 | 150.31 | 3,280,724 | -1.61(-1.06%) |
Sep 21, 2023 | 153.46 | 154.22 | 151.73 | 151.93 | 3,888,926 | -2.16(-1.40%) |
Sep 20, 2023 | 155.03 | 155.83 | 153.80 | 154.09 | 2,353,540 | -0.36(-0.23%) |
Sep 19, 2023 | 154.73 | 155.10 | 152.98 | 154.45 | 2,403,115 | -0.42(-0.27%) |
Sep 18, 2023 | 156.31 | 156.54 | 154.52 | 154.87 | 2,792,228 | -2.00(-1.28%) |
Sep 15, 2023 | 157.11 | 157.83 | 156.05 | 156.87 | 4,483,336 | -0.24(-0.15%) |
Sep 14, 2023 | 156.16 | 157.25 | 155.45 | 157.11 | 2,860,811 | +2.83(+1.83%) |
Sep 13, 2023 | 153.03 | 154.49 | 152.35 | 154.28 | 4,165,788 | +1.24(+0.81%) |
Sep 12, 2023 | 153.82 | 154.44 | 151.60 | 153.04 | 6,375,313 | -4.22(-2.69%) |
Sep 11, 2023 | 157.96 | 158.62 | 156.73 | 157.26 | 3,721,347 | -0.15(-0.09%) |
Sep 08, 2023 | 158.76 | 158.76 | 156.98 | 157.41 | 3,643,975 | -1.17(-0.74%) |
Sep 07, 2023 | 158.34 | 158.98 | 156.90 | 158.58 | 3,082,421 | -0.07(-0.04%) |
Sep 06, 2023 | 160.19 | 160.55 | 157.81 | 158.65 | 3,972,718 | -1.62(-1.01%) |
Sep 05, 2023 | 163.72 | 164.23 | 159.92 | 160.28 | 5,009,925 | -3.94(-2.40%) |
Sep 01, 2023 | 166.68 | 166.83 | 163.57 | 164.21 | 3,362,371 | -1.37(-0.83%) |
Aug 31, 2023 | 168.15 | 168.80 | 165.48 | 165.58 | 3,631,658 | -2.55(-1.52%) |
Aug 30, 2023 | 168.17 | 168.86 | 167.14 | 168.13 | 2,775,872 | +0.25(+0.15%) |
Aug 29, 2023 | 165.52 | 168.05 | 165.19 | 167.88 | 3,336,481 | +2.84(+1.72%) |
Aug 28, 2023 | 165.88 | 166.81 | 164.18 | 165.03 | 2,013,142 | -0.03(-0.02%) |
Aug 25, 2023 | 163.66 | 165.53 | 163.09 | 165.06 | 2,564,803 | +1.83(+1.12%) |
Aug 24, 2023 | 164.24 | 165.01 | 163.21 | 163.24 | 2,258,472 | -1.84(-1.11%) |
Aug 23, 2023 | 163.93 | 165.50 | 163.57 | 165.07 | 2,429,999 | +1.98(+1.21%) |
Aug 22, 2023 | 165.19 | 166.52 | 162.65 | 163.10 | 2,763,922 | -1.59(-0.97%) |
Aug 21, 2023 | 167.06 | 167.86 | 163.31 | 164.69 | 3,592,986 | -2.69(-1.61%) |
Aug 18, 2023 | 165.98 | 168.28 | 165.98 | 167.38 | 2,934,590 | +0.49(+0.29%) |
Aug 17, 2023 | 167.50 | 167.68 | 166.22 | 166.89 | 3,055,429 | +0.00(+0.00%) |
Aug 16, 2023 | 168.22 | 169.67 | 166.74 | 166.89 | 2,558,029 | -2.46(-1.45%) |
Aug 15, 2023 | 170.52 | 170.63 | 168.87 | 169.35 | 2,321,281 | -2.20(-1.28%) |
Aug 14, 2023 | 172.15 | 172.46 | 170.63 | 171.55 | 3,049,498 | -1.09(-0.63%) |
Aug 11, 2023 | 174.25 | 175.00 | 171.94 | 172.64 | 3,640,581 | -2.09(-1.20%) |
Aug 10, 2023 | 174.44 | 176.54 | 174.29 | 174.73 | 4,092,000 | +0.98(+0.56%) |
Aug 09, 2023 | 173.51 | 175.69 | 172.97 | 173.75 | 3,354,510 | -1.14(-0.65%) |
Aug 08, 2023 | 177.33 | 178.56 | 170.51 | 174.90 | 6,640,821 | -1.55(-0.88%) |
Aug 07, 2023 | 176.30 | 177.50 | 175.08 | 176.45 | 4,551,661 | +1.17(+0.67%) |
Aug 04, 2023 | 176.43 | 176.89 | 174.82 | 175.27 | 4,580,953 | -0.54(-0.31%) |
Aug 03, 2023 | 176.63 | 178.78 | 175.58 | 175.82 | 3,813,936 | -1.79(-1.01%) |
Aug 02, 2023 | 178.19 | 179.56 | 177.11 | 177.61 | 2,073,495 | -2.08(-1.16%) |
Aug 01, 2023 | 181.01 | 181.14 | 178.01 | 179.69 | 2,914,833 | -1.58(-0.87%) |
Jul 31, 2023 | 181.92 | 182.42 | 180.37 | 181.27 | 2,398,346 | -0.74(-0.40%) |
Jul 28, 2023 | 182.49 | 183.71 | 181.81 | 182.01 | 2,379,153 | +1.33(+0.73%) |
Jul 27, 2023 | 179.32 | 181.37 | 178.29 | 180.68 | 3,356,110 | +2.06(+1.15%) |
Jul 26, 2023 | 177.51 | 179.33 | 176.02 | 178.62 | 4,323,633 | -0.29(-0.16%) |
Jul 25, 2023 | 181.93 | 186.94 | 176.44 | 178.91 | 10,331,301 | -3.54(-1.94%) |
Jul 24, 2023 | 180.04 | 183.42 | 179.90 | 182.44 | 2,539,241 | +1.01(+0.56%) |
Jul 21, 2023 | 181.06 | 183.55 | 180.89 | 181.44 | 5,250,020 | +0.35(+0.19%) |
Jul 20, 2023 | 180.79 | 182.31 | 179.79 | 181.09 | 2,790,947 | +0.89(+0.49%) |
Jul 19, 2023 | 178.81 | 180.63 | 178.81 | 180.19 | 3,116,542 | +1.41(+0.79%) |
Jul 18, 2023 | 177.09 | 179.11 | 177.09 | 178.79 | 2,464,746 | +1.77(+1.00%) |
Jul 17, 2023 | 178.70 | 178.72 | 176.71 | 177.02 | 2,639,088 | -2.44(-1.36%) |
Jul 14, 2023 | 178.99 | 179.85 | 178.14 | 179.46 | 2,285,214 | -0.10(-0.05%) |
Jul 13, 2023 | 180.79 | 181.94 | 179.53 | 179.56 | 2,949,568 | -1.09(-0.61%) |
Jul 12, 2023 | 181.21 | 181.79 | 179.66 | 180.65 | 2,669,547 | +1.21(+0.67%) |
Jul 11, 2023 | 176.23 | 179.69 | 175.68 | 179.44 | 3,304,915 | +3.79(+2.16%) |
Jul 10, 2023 | 174.05 | 176.72 | 174.05 | 175.65 | 2,449,458 | +1.52(+0.87%) |
Jul 07, 2023 | 172.53 | 176.03 | 172.47 | 174.13 | 3,246,967 | +0.47(+0.27%) |
Jul 06, 2023 | 173.06 | 173.78 | 172.02 | 173.67 | 3,109,618 | -0.67(-0.38%) |
Jul 05, 2023 | 173.75 | 176.01 | 173.19 | 174.33 | 4,976,182 | -3.68(-2.07%) |
Jul 03, 2023 | 172.68 | 178.39 | 172.60 | 178.01 | 3,437,730 | +4.38(+2.52%) |
Jun 30, 2023 | 171.06 | 174.02 | 170.06 | 173.64 | 5,070,298 | +3.10(+1.82%) |
Jun 29, 2023 | 169.93 | 170.67 | 169.34 | 170.54 | 2,375,459 | +0.38(+0.22%) |
Jun 28, 2023 | 168.67 | 170.56 | 168.22 | 170.16 | 2,835,229 | +0.96(+0.57%) |
Jun 27, 2023 | 167.96 | 169.99 | 167.07 | 169.20 | 2,798,900 | +1.86(+1.11%) |
Jun 26, 2023 | 163.92 | 167.62 | 163.92 | 167.34 | 3,884,536 | +3.35(+2.04%) |
Jun 23, 2023 | 164.29 | 165.80 | 163.43 | 163.99 | 11,767,994 | -2.02(-1.22%) |
Jun 22, 2023 | 166.77 | 168.07 | 165.61 | 166.01 | 4,328,337 | -2.18(-1.30%) |
Jun 21, 2023 | 168.68 | 171.06 | 167.46 | 168.19 | 5,095,020 | -3.53(-2.05%) |
Jun 20, 2023 | 170.93 | 173.08 | 170.93 | 171.72 | 3,188,225 | -1.27(-0.73%) |
Jun 16, 2023 | 174.35 | 174.62 | 170.59 | 172.99 | 8,743,098 | -0.41(-0.23%) |
Jun 15, 2023 | 169.97 | 173.69 | 169.92 | 173.39 | 4,318,563 | +3.99(+2.36%) |
Jun 14, 2023 | 168.22 | 171.17 | 167.67 | 169.40 | 4,620,742 | +1.93(+1.15%) |
Jun 13, 2023 | 165.94 | 167.95 | 165.75 | 167.48 | 3,642,013 | +1.35(+0.81%) |
Jun 12, 2023 | 165.49 | 166.44 | 164.71 | 166.13 | 2,885,585 | +0.98(+0.59%) |
Jun 09, 2023 | 165.65 | 166.01 | 164.25 | 165.15 | 2,930,333 | -0.96(-0.58%) |
Jun 08, 2023 | 166.11 | 166.25 | 164.32 | 166.11 | 3,794,840 | -0.02(-0.01%) |
Jun 07, 2023 | 162.11 | 166.29 | 161.67 | 166.13 | 3,546,527 | +3.79(+2.33%) |
Jun 06, 2023 | 161.30 | 163.38 | 160.98 | 162.34 | 2,603,501 | -0.25(-0.15%) |
Jun 05, 2023 | 163.81 | 164.63 | 162.37 | 162.59 | 2,588,255 | -2.22(-1.35%) |
Jun 02, 2023 | 163.47 | 165.59 | 162.67 | 164.81 | 2,841,253 | +2.24(+1.38%) |
Jun 01, 2023 | 162.26 | 163.63 | 161.00 | 162.57 | 2,606,613 | +0.80(+0.50%) |
May 31, 2023 | 163.77 | 163.92 | 161.09 | 161.77 | 5,270,945 | -2.67(-1.63%) |
May 30, 2023 | 166.31 | 166.46 | 163.62 | 164.44 | 2,624,348 | -1.75(-1.05%) |
May 26, 2023 | 166.35 | 167.50 | 165.82 | 166.20 | 2,366,106 | +0.33(+0.20%) |
May 25, 2023 | 163.30 | 166.69 | 162.90 | 165.87 | 3,074,004 | +3.40(+2.09%) |
May 24, 2023 | 163.56 | 164.34 | 162.21 | 162.47 | 2,488,489 | -2.01(-1.22%) |
May 23, 2023 | 165.25 | 166.87 | 163.95 | 164.47 | 2,746,588 | -1.67(-1.00%) |
May 22, 2023 | 166.24 | 166.47 | 164.02 | 166.14 | 2,761,948 | +0.56(+0.34%) |
May 19, 2023 | 165.77 | 166.09 | 164.07 | 165.58 | 2,426,132 | -0.11(-0.06%) |
May 18, 2023 | 166.26 | 167.99 | 164.44 | 165.68 | 2,836,185 | -0.31(-0.19%) |
May 17, 2023 | 162.44 | 166.39 | 161.49 | 165.99 | 4,007,856 | +4.60(+2.85%) |
May 16, 2023 | 162.25 | 162.57 | 160.95 | 161.39 | 3,570,755 | -2.17(-1.33%) |
May 15, 2023 | 162.31 | 163.62 | 161.05 | 163.56 | 3,146,881 | +0.34(+0.21%) |
May 12, 2023 | 163.81 | 164.54 | 161.65 | 163.22 | 3,455,031 | -0.11(-0.07%) |
May 11, 2023 | 164.58 | 164.79 | 162.32 | 163.33 | 3,358,268 | -1.29(-0.78%) |
May 10, 2023 | 166.69 | 166.93 | 162.97 | 164.62 | 3,369,914 | -1.38(-0.83%) |
May 09, 2023 | 165.86 | 166.74 | 165.17 | 166.00 | 2,272,802 | -1.32(-0.79%) |
May 08, 2023 | 168.78 | 169.21 | 166.56 | 167.32 | 2,698,492 | -1.30(-0.77%) |
May 05, 2023 | 168.08 | 169.14 | 166.75 | 168.62 | 2,892,518 | +2.35(+1.41%) |
May 04, 2023 | 167.47 | 167.85 | 165.85 | 166.27 | 3,642,818 | -2.44(-1.44%) |
May 03, 2023 | 170.31 | 170.78 | 168.39 | 168.70 | 3,986,815 | -1.93(-1.13%) |
May 02, 2023 | 173.38 | 173.44 | 170.48 | 170.63 | 3,676,679 | -4.18(-2.39%) |