Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 198.11 | 198.65 | 195.75 | 195.90 | 30,882,484 | -4.06(-2.03%) |
Apr 29, 2024 | 199.25 | 200.41 | 198.88 | 199.96 | 20,526,584 | +1.60(+0.81%) |
Apr 26, 2024 | 197.00 | 198.89 | 196.42 | 198.36 | 24,613,612 | +1.88(+0.96%) |
Apr 25, 2024 | 195.44 | 196.83 | 193.77 | 196.48 | 31,879,984 | -1.20(-0.61%) |
Apr 24, 2024 | 198.17 | 198.91 | 196.46 | 197.68 | 28,749,548 | -0.89(-0.45%) |
Apr 23, 2024 | 195.26 | 199.32 | 195.13 | 198.57 | 32,393,000 | +3.27(+1.67%) |
Apr 22, 2024 | 194.21 | 196.29 | 192.90 | 195.30 | 31,818,030 | +2.16(+1.12%) |
Apr 19, 2024 | 191.94 | 194.39 | 191.34 | 193.14 | 43,558,260 | +0.30(+0.16%) |
Apr 18, 2024 | 193.70 | 195.66 | 192.15 | 192.84 | 40,411,780 | -0.16(-0.08%) |
Apr 17, 2024 | 196.47 | 196.62 | 192.99 | 193.00 | 38,789,656 | -2.06(-1.06%) |
Apr 16, 2024 | 194.41 | 196.24 | 193.36 | 195.06 | 43,286,104 | -0.72(-0.37%) |
Apr 15, 2024 | 199.37 | 200.23 | 194.98 | 195.78 | 41,135,592 | -2.91(-1.46%) |
Apr 12, 2024 | 201.23 | 201.91 | 197.68 | 198.69 | 35,880,676 | -3.60(-1.78%) |
Apr 11, 2024 | 201.97 | 202.91 | 200.10 | 202.29 | 37,168,448 | +1.36(+0.68%) |
Apr 10, 2024 | 201.18 | 202.93 | 199.54 | 200.93 | 57,107,696 | -5.45(-2.64%) |
Apr 09, 2024 | 206.22 | 206.97 | 204.47 | 206.38 | 23,309,300 | +0.81(+0.39%) |
Apr 08, 2024 | 205.98 | 206.42 | 204.58 | 205.57 | 21,321,496 | +1.12(+0.55%) |
Apr 05, 2024 | 203.14 | 205.69 | 202.88 | 204.45 | 27,569,394 | +0.68(+0.33%) |
Apr 04, 2024 | 208.05 | 208.55 | 203.21 | 203.77 | 32,284,356 | -2.06(-1.00%) |
Apr 03, 2024 | 203.38 | 206.40 | 203.28 | 205.83 | 27,311,336 | +1.34(+0.66%) |
Apr 02, 2024 | 205.75 | 205.88 | 203.40 | 204.49 | 36,748,096 | -3.83(-1.84%) |
Apr 01, 2024 | 210.77 | 210.80 | 207.96 | 208.32 | 25,643,284 | -1.98(-0.94%) |
Mar 28, 2024 | 210.08 | 210.53 | 210.50 | 210.30 | 37,675,352 | +0.66(+0.31%) |
Mar 27, 2024 | 206.80 | 209.71 | 206.56 | 209.64 | 34,997,528 | +4.47(+2.18%) |
Mar 26, 2024 | 207.05 | 207.63 | 204.99 | 205.17 | 23,934,384 | -0.37(-0.18%) |
Mar 25, 2024 | 205.72 | 207.01 | 205.51 | 205.54 | 19,686,214 | +0.47(+0.23%) |
Mar 22, 2024 | 207.85 | 208.24 | 205.07 | 205.07 | 28,637,586 | -2.87(-1.38%) |
Mar 21, 2024 | 207.00 | 208.95 | 206.84 | 207.94 | 44,249,260 | +2.36(+1.15%) |
Mar 20, 2024 | 201.01 | 206.47 | 200.60 | 205.58 | 49,998,000 | +3.99(+1.98%) |
Mar 19, 2024 | 199.27 | 202.24 | 199.16 | 201.59 | 30,001,022 | +0.85(+0.42%) |
Mar 18, 2024 | 202.40 | 202.66 | 200.40 | 200.74 | 32,477,610 | -1.16(-0.57%) |
Mar 15, 2024 | 200.74 | 202.57 | 199.97 | 201.90 | 55,541,100 | +0.38(+0.19%) |
Mar 14, 2024 | 204.53 | 204.76 | 199.66 | 201.52 | 47,613,380 | -3.67(-1.79%) |
Mar 13, 2024 | 204.35 | 206.06 | 204.25 | 205.19 | 25,199,402 | +0.80(+0.39%) |
Mar 12, 2024 | 204.63 | 205.40 | 202.88 | 204.39 | 35,009,288 | -0.28(-0.14%) |
Mar 11, 2024 | 205.44 | 206.32 | 204.23 | 204.67 | 24,488,378 | -1.64(-0.79%) |
Mar 08, 2024 | 208.21 | 209.88 | 205.28 | 206.31 | 42,148,792 | -0.13(-0.06%) |
Mar 07, 2024 | 206.18 | 207.57 | 205.88 | 206.44 | 28,222,122 | +1.71(+0.83%) |
Mar 06, 2024 | 205.51 | 205.56 | 203.56 | 204.73 | 34,336,720 | +1.52(+0.75%) |
Mar 05, 2024 | 203.78 | 205.39 | 202.50 | 203.21 | 34,165,216 | -1.97(-0.96%) |
Mar 04, 2024 | 206.51 | 207.24 | 204.93 | 205.18 | 24,922,590 | -0.19(-0.09%) |
Mar 01, 2024 | 204.01 | 205.80 | 202.62 | 205.37 | 35,246,404 | +2.15(+1.06%) |
Feb 29, 2024 | 204.66 | 205.52 | 202.01 | 203.21 | 40,450,608 | +1.41(+0.70%) |
Feb 28, 2024 | 201.93 | 203.34 | 201.36 | 201.81 | 30,162,820 | -1.68(-0.82%) |
Feb 27, 2024 | 202.57 | 203.70 | 202.02 | 203.48 | 32,357,918 | +2.84(+1.42%) |
Feb 26, 2024 | 199.18 | 201.13 | 198.65 | 200.64 | 29,110,460 | +1.26(+0.63%) |
Feb 23, 2024 | 199.09 | 200.62 | 198.06 | 199.38 | 38,022,368 | +0.45(+0.23%) |
Feb 22, 2024 | 198.15 | 199.58 | 197.30 | 198.94 | 38,162,520 | +1.50(+0.76%) |
Feb 21, 2024 | 197.16 | 197.85 | 195.89 | 197.44 | 28,801,398 | -0.94(-0.47%) |
Feb 20, 2024 | 198.65 | 199.21 | 197.51 | 198.38 | 30,547,922 | -2.77(-1.38%) |
Feb 16, 2024 | 201.61 | 203.18 | 200.58 | 201.15 | 48,489,904 | -2.77(-1.36%) |
Feb 15, 2024 | 200.48 | 204.25 | 200.21 | 203.92 | 44,946,640 | +5.30(+2.67%) |
Feb 14, 2024 | 197.18 | 199.28 | 195.73 | 198.63 | 43,965,840 | +4.51(+2.32%) |
Feb 13, 2024 | 195.72 | 197.13 | 192.57 | 194.12 | 88,572,152 | -8.33(-4.11%) |
Feb 12, 2024 | 199.36 | 203.03 | 199.33 | 202.45 | 43,313,028 | +3.61(+1.82%) |
Feb 09, 2024 | 196.42 | 199.04 | 195.95 | 198.84 | 46,224,200 | +3.18(+1.63%) |
Feb 08, 2024 | 192.87 | 195.87 | 192.22 | 195.65 | 35,429,668 | +2.92(+1.52%) |
Feb 07, 2024 | 193.58 | 193.66 | 191.55 | 192.73 | 32,013,600 | -0.45(-0.23%) |
Feb 06, 2024 | 191.21 | 193.31 | 190.54 | 193.18 | 34,863,840 | +1.72(+0.90%) |
Feb 05, 2024 | 191.98 | 192.62 | 189.58 | 191.45 | 39,823,336 | -2.46(-1.27%) |
Feb 02, 2024 | 192.75 | 195.00 | 191.90 | 193.92 | 53,224,968 | -1.03(-0.53%) |
Feb 01, 2024 | 193.82 | 195.24 | 191.04 | 194.94 | 59,879,044 | +2.55(+1.33%) |
Jan 31, 2024 | 196.71 | 198.44 | 192.22 | 192.39 | 68,412,304 | -4.82(-2.44%) |
Jan 30, 2024 | 197.89 | 198.43 | 196.60 | 197.21 | 33,068,594 | -1.70(-0.85%) |
Jan 29, 2024 | 195.66 | 198.91 | 194.60 | 198.91 | 29,161,932 | +3.42(+1.75%) |
Jan 26, 2024 | 196.39 | 197.39 | 194.88 | 195.48 | 33,563,684 | +0.01(+0.01%) |
Jan 25, 2024 | 196.60 | 197.16 | 193.92 | 195.47 | 37,699,560 | +1.61(+0.83%) |
Jan 24, 2024 | 197.88 | 197.96 | 193.63 | 193.87 | 41,399,580 | -1.61(-0.82%) |
Jan 23, 2024 | 197.72 | 198.09 | 194.49 | 195.47 | 43,310,924 | -0.57(-0.29%) |
Jan 22, 2024 | 193.66 | 196.32 | 193.60 | 196.04 | 42,247,828 | +4.10(+2.14%) |
Jan 19, 2024 | 190.81 | 192.36 | 188.75 | 191.94 | 64,044,728 | +1.83(+0.96%) |
Jan 18, 2024 | 190.23 | 190.69 | 187.73 | 190.12 | 41,789,164 | +1.12(+0.59%) |
Jan 17, 2024 | 187.65 | 189.45 | 187.05 | 189.00 | 38,013,720 | -1.36(-0.71%) |
Jan 16, 2024 | 191.23 | 192.77 | 189.63 | 190.36 | 42,254,152 | -2.38(-1.24%) |
Jan 12, 2024 | 195.39 | 196.60 | 192.15 | 192.74 | 43,277,256 | -0.32(-0.17%) |
Jan 11, 2024 | 194.01 | 194.25 | 190.81 | 193.06 | 49,173,156 | -1.53(-0.78%) |
Jan 10, 2024 | 194.25 | 194.88 | 192.59 | 194.59 | 35,292,272 | +0.11(+0.06%) |
Jan 09, 2024 | 193.86 | 195.27 | 192.83 | 194.48 | 29,018,828 | -1.76(-0.89%) |
Jan 08, 2024 | 192.80 | 196.47 | 191.77 | 196.23 | 31,538,418 | +3.47(+1.80%) |
Jan 05, 2024 | 192.20 | 194.97 | 191.80 | 192.76 | 41,068,996 | -0.57(-0.29%) |
Jan 04, 2024 | 193.57 | 195.00 | 193.20 | 193.33 | 43,264,176 | -0.38(-0.20%) |
Jan 03, 2024 | 196.90 | 197.17 | 193.29 | 193.71 | 57,712,812 | -5.31(-2.67%) |
Jan 02, 2024 | 198.90 | 201.11 | 197.94 | 199.01 | 44,405,652 | -1.19(-0.59%) |
Dec 29, 2023 | 202.97 | 203.51 | 200.20 | 200.20 | 45,745,484 | -3.32(-1.63%) |
Dec 28, 2023 | 203.27 | 204.65 | 202.76 | 203.52 | 28,976,208 | -0.78(-0.38%) |
Dec 27, 2023 | 203.92 | 204.97 | 202.88 | 204.30 | 36,143,972 | +0.72(+0.35%) |
Dec 26, 2023 | 201.70 | 204.04 | 201.18 | 203.58 | 26,886,216 | +2.61(+1.30%) |
Dec 22, 2023 | 200.37 | 202.30 | 199.68 | 200.97 | 39,273,336 | +1.86(+0.93%) |
Dec 21, 2023 | 198.00 | 199.31 | 197.02 | 199.11 | 39,694,724 | +3.33(+1.70%) |
Dec 20, 2023 | 199.35 | 201.66 | 195.66 | 195.78 | 64,447,144 | -3.91(-1.96%) |
Dec 19, 2023 | 197.25 | 200.06 | 196.80 | 199.69 | 52,779,564 | +3.80(+1.94%) |
Dec 18, 2023 | 196.74 | 197.54 | 195.47 | 195.89 | 46,373,448 | +0.07(+0.04%) |
Dec 15, 2023 | 197.72 | 198.32 | 194.74 | 195.82 | 75,918,080 | -1.66(-0.84%) |
Dec 14, 2023 | 195.65 | 198.80 | 195.27 | 197.48 | 83,780,864 | +5.35(+2.78%) |
Dec 13, 2023 | 185.94 | 192.44 | 184.52 | 192.14 | 70,512,352 | +6.29(+3.39%) |
Dec 12, 2023 | 185.81 | 186.50 | 184.19 | 185.84 | 32,276,830 | -0.19(-0.10%) |
Dec 11, 2023 | 185.53 | 186.46 | 184.74 | 186.03 | 29,383,818 | +0.39(+0.21%) |
Dec 08, 2023 | 184.01 | 186.59 | 183.72 | 185.65 | 36,546,756 | +1.40(+0.76%) |
Dec 07, 2023 | 183.19 | 184.41 | 182.27 | 184.25 | 32,839,256 | +1.32(+0.72%) |
Dec 06, 2023 | 184.55 | 186.76 | 182.66 | 182.92 | 43,845,764 | -0.33(-0.18%) |
Dec 05, 2023 | 184.90 | 184.90 | 182.84 | 183.25 | 37,008,912 | -2.48(-1.34%) |
Dec 04, 2023 | 183.09 | 185.84 | 182.88 | 185.74 | 45,084,660 | +1.97(+1.07%) |
Dec 01, 2023 | 178.09 | 184.04 | 177.11 | 183.77 | 65,123,328 | +5.22(+2.92%) |
Nov 30, 2023 | 178.94 | 179.52 | 177.66 | 178.55 | 32,322,232 | +0.68(+0.38%) |
Nov 29, 2023 | 178.44 | 180.63 | 177.60 | 177.88 | 32,324,270 | +0.94(+0.53%) |
Nov 28, 2023 | 177.45 | 178.11 | 176.11 | 176.94 | 28,511,542 | -0.69(-0.39%) |
Nov 27, 2023 | 177.40 | 178.00 | 176.13 | 177.63 | 30,827,068 | -0.60(-0.33%) |
Nov 24, 2023 | 176.95 | 178.62 | 176.70 | 178.22 | 13,933,279 | +1.19(+0.67%) |
Nov 22, 2023 | 177.08 | 178.28 | 176.32 | 177.03 | 29,183,102 | +1.10(+0.63%) |
Nov 21, 2023 | 177.14 | 177.40 | 175.82 | 175.93 | 30,656,820 | -2.30(-1.29%) |
Nov 20, 2023 | 177.42 | 178.54 | 176.64 | 178.22 | 26,831,530 | +1.03(+0.58%) |
Nov 17, 2023 | 176.35 | 177.54 | 176.01 | 177.19 | 44,223,268 | +2.39(+1.37%) |
Nov 16, 2023 | 177.04 | 177.53 | 174.07 | 174.79 | 47,774,512 | -2.87(-1.62%) |
Nov 15, 2023 | 177.25 | 180.64 | 177.01 | 177.67 | 60,079,432 | +0.31(+0.17%) |
Nov 14, 2023 | 173.15 | 177.37 | 173.14 | 177.36 | 78,990,624 | +9.23(+5.49%) |
Nov 13, 2023 | 167.20 | 168.72 | 166.49 | 168.12 | 27,718,818 | +0.06(+0.04%) |
Nov 10, 2023 | 167.18 | 168.66 | 165.76 | 168.06 | 36,491,960 | +1.86(+1.12%) |
Nov 09, 2023 | 169.97 | 169.97 | 165.95 | 166.21 | 38,825,728 | -2.61(-1.55%) |
Nov 08, 2023 | 170.64 | 171.07 | 168.26 | 168.82 | 45,278,888 | -1.82(-1.07%) |
Nov 07, 2023 | 170.50 | 171.44 | 169.52 | 170.64 | 31,306,498 | -0.61(-0.35%) |
Nov 06, 2023 | 173.41 | 173.69 | 170.33 | 171.25 | 36,246,552 | -2.17(-1.25%) |
Nov 03, 2023 | 171.73 | 174.56 | 171.71 | 173.41 | 57,552,152 | +4.59(+2.72%) |
Nov 02, 2023 | 166.71 | 168.95 | 166.29 | 168.82 | 50,749,796 | +4.38(+2.67%) |
Nov 01, 2023 | 163.44 | 164.58 | 162.09 | 164.44 | 45,487,088 | +0.93(+0.57%) |
Oct 31, 2023 | 162.39 | 163.97 | 161.82 | 163.50 | 32,123,360 | +1.40(+0.86%) |
Oct 30, 2023 | 162.78 | 163.79 | 160.94 | 162.10 | 35,511,272 | +0.90(+0.56%) |
Oct 27, 2023 | 163.50 | 163.81 | 160.67 | 161.21 | 46,790,288 | -1.92(-1.18%) |
Oct 26, 2023 | 163.14 | 164.75 | 162.19 | 163.13 | 54,004,256 | +0.42(+0.26%) |
Oct 25, 2023 | 163.99 | 164.63 | 162.39 | 162.71 | 37,076,920 | -2.73(-1.65%) |
Oct 24, 2023 | 165.42 | 166.59 | 164.39 | 165.44 | 32,904,500 | +1.43(+0.87%) |
Oct 23, 2023 | 164.64 | 166.42 | 163.63 | 164.01 | 45,786,332 | -1.40(-0.85%) |
Oct 20, 2023 | 167.62 | 167.98 | 165.40 | 165.41 | 54,760,156 | -2.17(-1.29%) |
Oct 19, 2023 | 169.79 | 171.09 | 167.32 | 167.58 | 52,001,956 | -2.71(-1.59%) |
Oct 18, 2023 | 172.57 | 172.59 | 169.94 | 170.29 | 38,749,676 | -3.58(-2.06%) |
Oct 17, 2023 | 170.88 | 175.33 | 170.84 | 173.87 | 40,053,912 | +1.92(+1.12%) |
Oct 16, 2023 | 170.68 | 172.32 | 169.96 | 171.95 | 31,301,788 | +2.73(+1.62%) |
Oct 13, 2023 | 171.28 | 171.63 | 168.64 | 169.22 | 34,180,244 | -1.42(-0.83%) |
Oct 12, 2023 | 174.79 | 174.79 | 169.74 | 170.64 | 38,961,564 | -3.95(-2.26%) |
Oct 11, 2023 | 175.03 | 176.13 | 173.30 | 174.59 | 28,296,280 | -0.30(-0.17%) |
Oct 10, 2023 | 173.23 | 175.95 | 173.20 | 174.88 | 31,759,364 | +1.96(+1.13%) |
Oct 09, 2023 | 170.78 | 173.47 | 170.71 | 172.93 | 27,022,226 | +0.99(+0.58%) |
Oct 06, 2023 | 169.32 | 172.82 | 168.46 | 171.93 | 42,424,796 | +1.64(+0.96%) |
Oct 05, 2023 | 169.75 | 170.84 | 168.89 | 170.29 | 34,670,244 | +0.13(+0.08%) |
Oct 04, 2023 | 169.95 | 170.55 | 168.05 | 170.16 | 42,943,780 | +0.08(+0.05%) |
Oct 03, 2023 | 171.88 | 172.43 | 169.32 | 170.08 | 43,136,380 | -2.91(-1.68%) |
Oct 02, 2023 | 175.24 | 175.64 | 172.08 | 173.00 | 42,668,476 | -2.65(-1.51%) |
Sep 29, 2023 | 177.87 | 178.05 | 175.06 | 175.65 | 36,918,636 | -0.84(-0.47%) |
Sep 28, 2023 | 175.00 | 177.47 | 174.88 | 176.48 | 31,525,672 | +1.58(+0.90%) |
Sep 27, 2023 | 174.37 | 175.84 | 173.38 | 174.90 | 37,583,556 | +1.62(+0.93%) |
Sep 26, 2023 | 174.42 | 175.93 | 173.21 | 173.28 | 30,683,008 | -2.26(-1.29%) |
Sep 25, 2023 | 173.79 | 175.78 | 174.97 | 175.54 | 22,672,308 | +0.78(+0.45%) |
Sep 22, 2023 | 175.64 | 176.44 | 174.65 | 174.76 | 23,549,350 | -0.40(-0.23%) |
Sep 21, 2023 | 176.57 | 176.82 | 175.15 | 175.15 | 31,959,036 | -2.76(-1.55%) |
Sep 20, 2023 | 180.43 | 181.52 | 177.88 | 177.91 | 27,906,218 | -1.80(-1.00%) |
Sep 19, 2023 | 180.52 | 181.32 | 179.11 | 179.71 | 24,325,272 | -0.70(-0.39%) |
Sep 18, 2023 | 181.71 | 181.77 | 180.40 | 180.42 | 19,493,228 | -1.21(-0.66%) |
Sep 15, 2023 | 182.79 | 183.07 | 180.81 | 181.62 | 40,189,780 | -1.92(-1.05%) |
Sep 14, 2023 | 182.53 | 184.06 | 182.25 | 183.54 | 28,247,734 | +2.55(+1.41%) |
Sep 13, 2023 | 182.50 | 182.88 | 180.42 | 180.99 | 25,039,500 | -1.20(-0.66%) |
Sep 12, 2023 | 182.05 | 183.33 | 181.75 | 182.19 | 17,028,248 | -0.18(-0.10%) |
Sep 11, 2023 | 183.26 | 183.71 | 182.21 | 182.37 | 17,735,314 | +0.44(+0.24%) |
Sep 08, 2023 | 182.56 | 182.83 | 181.47 | 181.93 | 19,846,566 | -0.41(-0.22%) |
Sep 07, 2023 | 183.14 | 183.37 | 181.60 | 182.34 | 24,137,880 | -1.78(-0.97%) |
Sep 06, 2023 | 185.04 | 186.06 | 183.09 | 184.12 | 26,873,208 | -0.69(-0.37%) |
Sep 05, 2023 | 187.60 | 187.85 | 184.75 | 184.81 | 27,526,604 | -3.98(-2.11%) |
Sep 01, 2023 | 188.01 | 189.78 | 187.80 | 188.78 | 25,369,120 | +2.22(+1.19%) |
Aug 31, 2023 | 187.15 | 188.20 | 186.49 | 186.57 | 18,133,720 | -0.33(-0.17%) |
Aug 30, 2023 | 185.70 | 187.56 | 185.30 | 186.90 | 20,081,090 | +0.70(+0.38%) |
Aug 29, 2023 | 183.53 | 186.33 | 182.57 | 186.19 | 23,284,538 | +2.56(+1.40%) |
Aug 28, 2023 | 182.84 | 184.73 | 182.82 | 183.63 | 23,239,306 | +1.62(+0.89%) |
Aug 25, 2023 | 182.07 | 183.00 | 179.65 | 182.01 | 29,661,376 | +0.77(+0.43%) |
Aug 24, 2023 | 183.25 | 184.32 | 181.22 | 181.24 | 26,956,388 | -2.54(-1.38%) |
Aug 23, 2023 | 182.01 | 184.10 | 181.44 | 183.78 | 21,448,978 | +1.94(+1.07%) |
Aug 22, 2023 | 183.04 | 183.54 | 181.24 | 181.84 | 21,664,962 | -0.54(-0.30%) |
Aug 21, 2023 | 182.70 | 183.27 | 181.09 | 182.38 | 22,905,590 | -0.27(-0.15%) |
Aug 18, 2023 | 180.24 | 183.25 | 179.97 | 182.65 | 33,992,968 | +0.99(+0.54%) |
Aug 17, 2023 | 184.32 | 184.72 | 181.64 | 181.66 | 27,096,410 | -2.17(-1.18%) |
Aug 16, 2023 | 185.96 | 187.01 | 183.80 | 183.83 | 27,294,578 | -2.28(-1.22%) |
Aug 15, 2023 | 187.47 | 187.59 | 186.01 | 186.10 | 25,744,230 | -2.49(-1.32%) |
Aug 14, 2023 | 187.88 | 188.64 | 186.60 | 188.60 | 20,569,248 | -0.33(-0.17%) |
Aug 11, 2023 | 187.87 | 189.62 | 187.69 | 188.92 | 22,173,416 | +0.27(+0.14%) |
Aug 10, 2023 | 190.16 | 192.02 | 187.84 | 188.66 | 29,696,946 | -0.84(-0.44%) |
Aug 09, 2023 | 190.78 | 190.79 | 188.69 | 189.50 | 22,507,412 | -1.49(-0.78%) |
Aug 08, 2023 | 190.06 | 191.20 | 188.46 | 190.99 | 25,859,570 | -1.21(-0.63%) |
Aug 07, 2023 | 192.55 | 192.95 | 190.59 | 192.20 | 20,494,318 | +0.13(+0.07%) |
Aug 04, 2023 | 192.71 | 194.19 | 191.61 | 192.07 | 25,303,882 | -0.39(-0.20%) |
Aug 03, 2023 | 192.20 | 193.52 | 190.97 | 192.46 | 25,027,678 | -0.54(-0.28%) |
Aug 02, 2023 | 193.47 | 193.97 | 191.99 | 193.00 | 28,408,326 | -2.66(-1.36%) |
Aug 01, 2023 | 195.29 | 195.79 | 193.66 | 195.66 | 27,851,170 | -0.90(-0.46%) |
Jul 31, 2023 | 194.80 | 196.60 | 194.78 | 196.56 | 24,646,922 | +2.25(+1.16%) |
Jul 28, 2023 | 193.90 | 194.82 | 193.38 | 194.31 | 21,848,840 | +2.48(+1.29%) |
Jul 27, 2023 | 195.49 | 195.76 | 191.09 | 191.82 | 31,468,172 | -2.51(-1.29%) |
Jul 26, 2023 | 192.66 | 195.03 | 192.60 | 194.34 | 20,586,778 | +1.52(+0.79%) |
Jul 25, 2023 | 192.47 | 194.08 | 192.32 | 192.81 | 19,161,482 | -0.02(-0.01%) |
Jul 24, 2023 | 192.46 | 194.13 | 191.89 | 192.83 | 17,187,376 | +0.47(+0.25%) |
Jul 21, 2023 | 194.26 | 194.49 | 191.99 | 192.36 | 29,299,736 | -0.61(-0.32%) |
Jul 20, 2023 | 194.81 | 194.81 | 192.16 | 192.97 | 27,808,428 | -1.70(-0.87%) |
Jul 19, 2023 | 194.57 | 195.52 | 193.81 | 194.67 | 23,904,660 | +0.82(+0.42%) |
Jul 18, 2023 | 191.60 | 194.26 | 191.45 | 193.85 | 28,847,708 | +2.36(+1.23%) |
Jul 17, 2023 | 189.27 | 192.26 | 189.07 | 191.49 | 24,110,066 | +2.03(+1.07%) |
Jul 14, 2023 | 191.25 | 191.40 | 188.23 | 189.46 | 32,868,436 | -1.87(-0.98%) |
Jul 13, 2023 | 190.43 | 191.59 | 189.72 | 191.33 | 23,772,014 | +1.53(+0.81%) |
Jul 12, 2023 | 190.68 | 190.96 | 189.29 | 189.79 | 41,188,716 | +2.05(+1.09%) |
Jul 11, 2023 | 186.44 | 188.02 | 185.66 | 187.75 | 27,339,858 | +1.91(+1.03%) |
Jul 10, 2023 | 182.58 | 186.02 | 182.17 | 185.84 | 30,800,788 | +3.13(+1.71%) |
Jul 07, 2023 | 181.00 | 184.47 | 180.95 | 182.71 | 32,053,672 | +1.91(+1.06%) |
Jul 06, 2023 | 181.64 | 181.72 | 178.76 | 180.80 | 39,491,928 | -2.97(-1.61%) |
Jul 05, 2023 | 185.11 | 185.19 | 183.43 | 183.77 | 24,347,754 | -1.85(-1.00%) |
Jul 03, 2023 | 184.89 | 186.80 | 184.73 | 185.62 | 14,165,201 | +0.38(+0.20%) |
Jun 30, 2023 | 186.22 | 186.40 | 184.89 | 185.24 | 30,618,598 | +0.88(+0.48%) |
Jun 29, 2023 | 182.72 | 185.06 | 182.44 | 184.36 | 32,424,050 | +2.10(+1.15%) |
Jun 28, 2023 | 181.01 | 182.43 | 180.15 | 182.27 | 23,472,140 | +0.89(+0.49%) |
Jun 27, 2023 | 179.24 | 182.00 | 178.45 | 181.38 | 29,122,744 | +2.58(+1.44%) |
Jun 26, 2023 | 178.49 | 180.76 | 178.43 | 178.79 | 31,841,932 | +0.18(+0.10%) |
Jun 23, 2023 | 178.81 | 180.44 | 178.10 | 178.62 | 51,164,720 | -2.73(-1.51%) |
Jun 22, 2023 | 182.21 | 182.26 | 180.51 | 181.35 | 27,350,324 | -1.35(-0.74%) |
Jun 21, 2023 | 182.44 | 183.90 | 181.60 | 182.70 | 31,362,098 | -0.43(-0.23%) |
Jun 20, 2023 | 183.16 | 183.56 | 181.77 | 183.13 | 33,624,156 | -0.80(-0.44%) |
Jun 16, 2023 | 185.92 | 186.51 | 183.09 | 183.93 | 51,319,696 | -1.48(-0.80%) |
Jun 15, 2023 | 183.08 | 185.54 | 185.41 | 36,932,396 | +13.75(+8.01%) | |
May 08, 2023 | 172.86 | 173.14 | 170.76 | 171.66 | 22,481,708 | -0.39(-0.23%) |
May 05, 2023 | 170.91 | 172.70 | 170.73 | 172.06 | 36,065,252 | +3.99(+2.38%) |
May 04, 2023 | 168.97 | 169.21 | 166.47 | 168.06 | 43,074,064 | -1.90(-1.12%) |
May 03, 2023 | 169.86 | 173.29 | 169.83 | 169.97 | 43,911,216 | +0.62(+0.37%) |
May 02, 2023 | 172.01 | 172.06 | 167.59 | 169.35 | 41,921,628 | -3.55(-2.05%) |