Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 201.61 | 202.15 | 197.03 | 197.28 | 1,756,537 | -4.88(-2.41%) |
Apr 29, 2024 | 202.33 | 204.47 | 201.40 | 202.16 | 1,223,471 | +0.04(+0.02%) |
Apr 26, 2024 | 203.31 | 205.10 | 201.97 | 202.12 | 1,572,957 | -1.81(-0.89%) |
Apr 25, 2024 | 203.08 | 204.86 | 202.04 | 203.93 | 2,083,884 | -0.77(-0.38%) |
Apr 24, 2024 | 205.56 | 210.34 | 204.23 | 204.70 | 3,141,474 | +7.66(+3.89%) |
Apr 23, 2024 | 195.24 | 197.72 | 194.71 | 197.04 | 2,142,018 | +1.90(+0.97%) |
Apr 22, 2024 | 196.09 | 197.06 | 194.12 | 195.14 | 1,898,676 | +0.67(+0.34%) |
Apr 19, 2024 | 198.94 | 200.04 | 193.86 | 194.47 | 2,592,108 | -4.35(-2.19%) |
Apr 18, 2024 | 201.22 | 202.10 | 197.93 | 198.82 | 1,273,643 | -1.66(-0.83%) |
Apr 17, 2024 | 202.63 | 203.60 | 199.62 | 200.48 | 1,936,074 | -2.02(-1.00%) |
Apr 16, 2024 | 203.76 | 205.49 | 202.28 | 202.50 | 1,023,066 | -1.93(-0.94%) |
Apr 15, 2024 | 209.19 | 210.10 | 204.39 | 204.43 | 1,202,050 | -0.67(-0.33%) |
Apr 12, 2024 | 208.68 | 209.12 | 204.23 | 205.10 | 1,638,129 | -5.66(-2.69%) |
Apr 11, 2024 | 208.89 | 212.15 | 207.79 | 210.76 | 1,288,564 | +1.17(+0.56%) |
Apr 10, 2024 | 209.15 | 209.94 | 208.04 | 209.59 | 1,149,295 | -0.32(-0.15%) |
Apr 09, 2024 | 212.21 | 212.73 | 208.11 | 209.91 | 935,927 | -1.67(-0.79%) |
Apr 08, 2024 | 211.57 | 212.63 | 211.15 | 211.58 | 1,086,451 | -0.11(-0.05%) |
Apr 05, 2024 | 209.26 | 212.19 | 208.40 | 211.69 | 1,389,329 | +2.90(+1.39%) |
Apr 04, 2024 | 214.07 | 214.72 | 207.69 | 208.79 | 1,233,871 | -3.38(-1.59%) |
Apr 03, 2024 | 210.89 | 213.02 | 210.74 | 212.17 | 1,163,391 | +1.80(+0.86%) |
Apr 02, 2024 | 211.17 | 211.68 | 210.22 | 210.37 | 1,412,823 | -2.33(-1.10%) |
Apr 01, 2024 | 213.31 | 214.57 | 212.20 | 212.70 | 1,038,917 | -0.61(-0.29%) |
Mar 28, 2024 | 214.63 | 213.93 | 213.90 | 213.31 | 1,247,483 | -1.03(-0.48%) |
Mar 27, 2024 | 214.17 | 215.14 | 212.34 | 214.34 | 1,225,199 | +1.30(+0.61%) |
Mar 26, 2024 | 212.82 | 213.74 | 212.26 | 213.04 | 1,482,697 | +2.92(+1.39%) |
Mar 25, 2024 | 210.75 | 211.22 | 208.85 | 210.12 | 1,176,441 | -1.18(-0.56%) |
Mar 22, 2024 | 210.53 | 211.70 | 210.46 | 211.30 | 1,045,662 | +0.75(+0.36%) |
Mar 21, 2024 | 211.44 | 211.86 | 210.25 | 210.55 | 1,462,615 | +0.04(+0.02%) |
Mar 20, 2024 | 208.59 | 211.53 | 207.97 | 210.51 | 1,340,394 | +2.39(+1.15%) |
Mar 19, 2024 | 207.29 | 208.77 | 207.06 | 208.12 | 1,038,473 | +1.62(+0.78%) |
Mar 18, 2024 | 206.09 | 207.96 | 205.01 | 206.50 | 2,349,423 | +1.84(+0.90%) |
Mar 15, 2024 | 204.71 | 207.19 | 203.91 | 204.66 | 3,029,483 | -2.26(-1.09%) |
Mar 14, 2024 | 209.56 | 209.71 | 206.15 | 206.92 | 1,885,486 | -1.61(-0.77%) |
Mar 13, 2024 | 207.34 | 209.13 | 206.56 | 208.53 | 1,272,592 | +1.50(+0.72%) |
Mar 12, 2024 | 205.20 | 207.94 | 204.91 | 207.03 | 973,625 | +2.84(+1.39%) |
Mar 11, 2024 | 205.40 | 205.64 | 202.78 | 204.19 | 840,681 | -1.52(-0.74%) |
Mar 08, 2024 | 204.28 | 206.64 | 204.03 | 205.71 | 932,291 | +0.77(+0.38%) |
Mar 07, 2024 | 204.78 | 205.24 | 203.30 | 204.94 | 1,115,389 | +1.33(+0.65%) |
Mar 06, 2024 | 204.11 | 206.65 | 203.48 | 203.61 | 1,277,866 | -0.20(-0.10%) |
Mar 05, 2024 | 202.11 | 203.95 | 200.85 | 203.81 | 1,396,368 | +1.40(+0.69%) |
Mar 04, 2024 | 204.53 | 204.91 | 202.03 | 202.41 | 1,170,060 | -2.47(-1.21%) |
Mar 01, 2024 | 203.95 | 205.38 | 202.50 | 204.88 | 1,272,597 | +0.56(+0.27%) |
Feb 29, 2024 | 203.75 | 205.04 | 202.53 | 204.32 | 3,012,437 | +0.36(+0.18%) |
Feb 28, 2024 | 202.90 | 205.50 | 202.90 | 203.96 | 1,490,393 | +0.37(+0.18%) |
Feb 27, 2024 | 203.01 | 204.14 | 202.66 | 203.59 | 1,035,249 | +0.58(+0.29%) |
Feb 26, 2024 | 204.54 | 204.87 | 202.50 | 203.01 | 1,038,349 | -1.53(-0.75%) |
Feb 23, 2024 | 202.11 | 204.84 | 202.01 | 204.54 | 1,584,952 | +2.09(+1.03%) |
Feb 22, 2024 | 200.73 | 203.91 | 200.00 | 202.45 | 1,697,771 | +3.56(+1.79%) |
Feb 21, 2024 | 196.84 | 199.20 | 196.53 | 198.89 | 1,160,987 | +1.95(+0.99%) |
Feb 20, 2024 | 197.95 | 198.78 | 196.57 | 196.94 | 1,536,504 | -0.48(-0.24%) |
Feb 16, 2024 | 195.34 | 197.90 | 194.71 | 197.42 | 1,736,564 | +1.41(+0.72%) |
Feb 15, 2024 | 193.35 | 196.41 | 193.28 | 196.01 | 1,750,777 | +3.46(+1.80%) |
Feb 14, 2024 | 190.71 | 192.62 | 189.63 | 192.56 | 1,645,033 | +2.59(+1.36%) |
Feb 13, 2024 | 190.07 | 190.67 | 186.69 | 189.97 | 2,394,103 | -3.46(-1.79%) |
Feb 12, 2024 | 191.82 | 193.69 | 191.53 | 193.42 | 1,374,844 | +1.41(+0.73%) |
Feb 09, 2024 | 193.59 | 193.87 | 191.54 | 192.01 | 1,604,073 | -2.39(-1.23%) |
Feb 08, 2024 | 197.48 | 197.79 | 191.81 | 194.40 | 1,626,464 | -1.48(-0.76%) |
Feb 07, 2024 | 192.35 | 198.00 | 191.15 | 195.88 | 1,777,639 | +1.41(+0.72%) |
Feb 06, 2024 | 193.78 | 194.65 | 191.78 | 194.47 | 1,889,326 | +0.95(+0.49%) |
Feb 05, 2024 | 194.04 | 194.18 | 191.85 | 193.52 | 1,484,546 | -1.34(-0.69%) |
Feb 02, 2024 | 193.45 | 196.03 | 192.29 | 194.86 | 1,627,002 | +1.29(+0.67%) |
Feb 01, 2024 | 191.66 | 193.59 | 190.12 | 193.57 | 1,542,936 | +2.76(+1.45%) |
Jan 31, 2024 | 193.85 | 193.86 | 190.66 | 190.82 | 1,977,957 | -3.22(-1.66%) |
Jan 30, 2024 | 192.43 | 194.97 | 192.34 | 194.03 | 1,221,871 | +1.01(+0.52%) |
Jan 29, 2024 | 192.28 | 193.04 | 191.01 | 193.02 | 1,419,266 | +0.54(+0.28%) |
Jan 26, 2024 | 191.35 | 193.00 | 190.90 | 192.49 | 1,679,151 | +0.86(+0.45%) |
Jan 25, 2024 | 189.29 | 191.89 | 189.29 | 191.62 | 1,756,588 | +4.20(+2.24%) |
Jan 24, 2024 | 188.29 | 188.87 | 187.05 | 187.43 | 1,463,669 | +0.19(+0.10%) |
Jan 23, 2024 | 188.21 | 189.18 | 186.94 | 187.24 | 1,344,776 | -1.07(-0.57%) |
Jan 22, 2024 | 187.85 | 189.69 | 187.71 | 188.31 | 1,306,124 | +1.07(+0.57%) |
Jan 19, 2024 | 186.11 | 187.46 | 184.88 | 187.24 | 1,774,718 | +1.67(+0.90%) |
Jan 18, 2024 | 184.05 | 185.87 | 182.72 | 185.57 | 1,498,201 | +2.19(+1.19%) |
Jan 17, 2024 | 181.05 | 183.62 | 181.05 | 183.38 | 1,091,405 | +1.13(+0.62%) |
Jan 16, 2024 | 180.86 | 182.50 | 180.82 | 182.25 | 1,430,325 | +0.23(+0.13%) |
Jan 12, 2024 | 182.40 | 182.66 | 180.48 | 182.02 | 1,214,521 | +0.01(+0.01%) |
Jan 11, 2024 | 182.58 | 183.28 | 181.38 | 182.01 | 1,359,605 | -0.37(-0.20%) |
Jan 10, 2024 | 181.57 | 183.08 | 181.48 | 182.38 | 1,231,755 | +0.87(+0.48%) |
Jan 09, 2024 | 179.63 | 181.80 | 179.63 | 181.51 | 1,335,701 | -0.55(-0.30%) |
Jan 08, 2024 | 180.54 | 182.40 | 179.50 | 182.06 | 1,544,690 | +1.70(+0.94%) |
Jan 05, 2024 | 178.10 | 181.50 | 178.10 | 180.36 | 1,407,838 | +1.75(+0.98%) |
Jan 04, 2024 | 179.79 | 180.59 | 178.54 | 178.62 | 1,211,881 | -0.17(-0.10%) |
Jan 03, 2024 | 179.22 | 180.24 | 178.33 | 178.78 | 1,477,259 | -1.15(-0.64%) |
Jan 02, 2024 | 181.16 | 183.29 | 179.06 | 179.93 | 1,547,874 | -2.02(-1.11%) |
Dec 29, 2023 | 182.20 | 183.37 | 181.18 | 181.95 | 1,727,801 | +0.35(+0.19%) |
Dec 28, 2023 | 181.40 | 182.01 | 181.08 | 181.60 | 797,276 | +0.22(+0.12%) |
Dec 27, 2023 | 181.06 | 181.56 | 180.20 | 181.38 | 892,853 | +0.31(+0.17%) |
Dec 26, 2023 | 180.86 | 181.56 | 180.26 | 181.07 | 818,994 | -0.30(-0.17%) |
Dec 22, 2023 | 181.70 | 182.78 | 180.39 | 181.37 | 889,313 | -0.01(-0.01%) |
Dec 21, 2023 | 178.87 | 181.43 | 178.87 | 181.38 | 1,200,010 | +3.85(+2.17%) |
Dec 20, 2023 | 178.49 | 179.50 | 177.20 | 177.54 | 1,541,688 | -2.07(-1.15%) |
Dec 19, 2023 | 178.93 | 180.34 | 178.82 | 179.60 | 1,449,253 | +1.25(+0.70%) |
Dec 18, 2023 | 177.38 | 178.37 | 176.75 | 178.35 | 1,410,458 | +1.26(+0.71%) |
Dec 15, 2023 | 175.82 | 177.62 | 175.74 | 177.10 | 3,938,877 | +0.47(+0.27%) |
Dec 14, 2023 | 178.97 | 179.65 | 175.67 | 176.63 | 2,299,059 | -1.33(-0.75%) |
Dec 13, 2023 | 178.53 | 179.19 | 177.19 | 177.96 | 1,579,273 | -0.49(-0.27%) |
Dec 12, 2023 | 176.98 | 178.78 | 176.75 | 178.44 | 2,052,304 | +1.57(+0.89%) |
Dec 11, 2023 | 172.49 | 177.99 | 172.49 | 176.88 | 2,496,663 | +5.68(+3.32%) |
Dec 08, 2023 | 170.69 | 171.52 | 170.13 | 171.20 | 1,599,093 | +0.90(+0.53%) |
Dec 07, 2023 | 168.16 | 170.34 | 168.16 | 170.30 | 1,426,744 | +2.37(+1.41%) |
Dec 06, 2023 | 168.96 | 169.73 | 167.82 | 167.93 | 1,402,992 | +0.63(+0.38%) |
Dec 05, 2023 | 169.60 | 170.47 | 166.79 | 167.30 | 2,004,728 | -4.14(-2.41%) |
Dec 04, 2023 | 170.48 | 173.97 | 170.48 | 171.44 | 1,364,358 | +0.73(+0.43%) |
Dec 01, 2023 | 167.59 | 171.39 | 167.59 | 170.71 | 1,498,931 | +3.32(+1.98%) |
Nov 30, 2023 | 166.53 | 167.57 | 165.12 | 167.39 | 2,012,059 | +0.86(+0.52%) |
Nov 29, 2023 | 168.11 | 168.34 | 166.25 | 166.53 | 1,354,658 | -0.71(-0.42%) |
Nov 28, 2023 | 168.50 | 168.83 | 167.18 | 167.24 | 1,392,364 | -1.40(-0.83%) |
Nov 27, 2023 | 169.34 | 170.54 | 168.32 | 168.64 | 1,943,445 | -1.05(-0.62%) |
Nov 24, 2023 | 170.70 | 171.33 | 169.69 | 169.69 | 778,076 | -1.23(-0.72%) |
Nov 22, 2023 | 171.21 | 172.27 | 170.60 | 170.92 | 1,115,081 | +1.19(+0.70%) |
Nov 21, 2023 | 168.37 | 170.20 | 168.37 | 169.73 | 1,466,530 | +0.69(+0.41%) |
Nov 20, 2023 | 168.48 | 169.28 | 167.34 | 169.04 | 1,136,502 | +0.88(+0.52%) |
Nov 17, 2023 | 168.12 | 168.77 | 167.41 | 168.16 | 1,135,797 | +1.12(+0.67%) |
Nov 16, 2023 | 165.10 | 167.08 | 164.80 | 167.04 | 1,016,445 | +1.75(+1.06%) |
Nov 15, 2023 | 167.11 | 167.95 | 165.18 | 165.29 | 1,507,293 | -1.46(-0.87%) |
Nov 14, 2023 | 164.63 | 167.23 | 163.98 | 166.75 | 1,791,906 | +4.35(+2.68%) |
Nov 13, 2023 | 160.82 | 163.63 | 160.82 | 162.40 | 1,805,458 | +0.87(+0.54%) |
Nov 10, 2023 | 158.11 | 162.00 | 157.38 | 161.53 | 1,584,000 | +3.53(+2.24%) |
Nov 09, 2023 | 157.11 | 158.52 | 156.02 | 158.00 | 1,577,632 | +1.35(+0.86%) |
Nov 08, 2023 | 158.15 | 158.41 | 155.80 | 156.65 | 1,134,742 | -1.14(-0.72%) |
Nov 07, 2023 | 155.55 | 158.34 | 154.57 | 157.79 | 979,696 | +1.73(+1.11%) |
Nov 06, 2023 | 157.25 | 157.39 | 155.15 | 156.06 | 1,606,353 | -0.49(-0.31%) |
Nov 03, 2023 | 153.86 | 156.70 | 153.72 | 156.55 | 1,432,533 | +4.18(+2.75%) |
Nov 02, 2023 | 150.81 | 152.50 | 148.00 | 152.37 | 1,788,861 | +1.49(+0.99%) |
Nov 01, 2023 | 151.95 | 151.95 | 149.49 | 150.88 | 1,442,073 | -0.40(-0.26%) |
Oct 31, 2023 | 150.31 | 152.33 | 150.05 | 151.28 | 1,345,863 | +0.25(+0.17%) |
Oct 30, 2023 | 150.92 | 151.91 | 149.96 | 151.03 | 1,349,384 | +2.11(+1.41%) |
Oct 27, 2023 | 149.53 | 151.79 | 148.17 | 148.92 | 1,705,301 | +0.70(+0.47%) |
Oct 26, 2023 | 151.67 | 151.74 | 148.20 | 148.22 | 2,154,810 | -2.28(-1.51%) |
Oct 25, 2023 | 148.75 | 152.53 | 147.34 | 150.50 | 2,639,695 | +1.10(+0.73%) |
Oct 24, 2023 | 148.62 | 149.99 | 147.41 | 149.40 | 2,080,942 | +1.79(+1.21%) |
Oct 23, 2023 | 148.02 | 149.15 | 146.12 | 147.62 | 1,702,591 | +0.29(+0.20%) |
Oct 20, 2023 | 149.16 | 149.90 | 147.25 | 147.32 | 2,031,511 | -2.74(-1.82%) |
Oct 19, 2023 | 152.51 | 153.49 | 149.96 | 150.06 | 1,467,009 | -1.97(-1.29%) |
Oct 18, 2023 | 153.53 | 154.44 | 151.47 | 152.03 | 2,164,918 | -2.55(-1.65%) |
Oct 17, 2023 | 153.35 | 155.47 | 152.50 | 154.57 | 2,181,194 | +1.03(+0.67%) |
Oct 16, 2023 | 151.63 | 154.09 | 150.58 | 153.54 | 1,679,800 | +3.81(+2.55%) |
Oct 13, 2023 | 152.30 | 153.75 | 149.42 | 149.73 | 1,425,289 | -3.02(-1.97%) |
Oct 12, 2023 | 154.03 | 154.03 | 151.59 | 152.75 | 1,368,217 | -0.69(-0.45%) |
Oct 11, 2023 | 153.34 | 153.78 | 151.31 | 153.44 | 1,342,700 | +0.62(+0.41%) |
Oct 10, 2023 | 151.27 | 154.12 | 151.04 | 152.82 | 1,608,614 | +3.38(+2.26%) |
Oct 09, 2023 | 149.04 | 149.83 | 146.11 | 149.43 | 1,701,304 | -1.71(-1.13%) |
Oct 06, 2023 | 148.75 | 151.89 | 148.28 | 151.14 | 1,419,895 | +1.56(+1.04%) |
Oct 05, 2023 | 151.06 | 151.83 | 148.14 | 149.58 | 1,475,644 | -1.17(-0.77%) |
Oct 04, 2023 | 146.90 | 151.29 | 146.90 | 150.75 | 1,812,747 | +4.22(+2.88%) |
Oct 03, 2023 | 147.92 | 148.83 | 146.17 | 146.53 | 1,633,467 | -2.45(-1.64%) |
Oct 02, 2023 | 148.72 | 149.37 | 147.21 | 148.97 | 1,503,700 | -0.96(-0.64%) |
Sep 29, 2023 | 153.75 | 154.16 | 148.63 | 149.93 | 1,857,749 | -3.48(-2.27%) |
Sep 28, 2023 | 149.47 | 153.93 | 149.47 | 153.41 | 2,498,856 | +4.30(+2.89%) |
Sep 27, 2023 | 147.80 | 149.80 | 147.05 | 149.11 | 2,656,129 | +2.02(+1.37%) |
Sep 26, 2023 | 146.87 | 149.13 | 146.76 | 147.10 | 1,628,081 | -0.47(-0.32%) |
Sep 25, 2023 | 146.30 | 148.06 | 147.35 | 147.56 | 1,542,149 | +0.22(+0.15%) |
Sep 22, 2023 | 147.50 | 149.71 | 147.22 | 147.34 | 1,651,545 | -0.12(-0.08%) |
Sep 21, 2023 | 150.60 | 150.93 | 147.40 | 147.47 | 2,104,924 | -5.02(-3.29%) |
Sep 20, 2023 | 152.78 | 154.09 | 152.26 | 152.49 | 1,053,361 | +0.59(+0.39%) |
Sep 19, 2023 | 152.74 | 152.98 | 151.25 | 151.90 | 1,760,853 | -1.21(-0.79%) |
Sep 18, 2023 | 153.76 | 154.94 | 152.98 | 153.11 | 1,144,131 | -1.05(-0.68%) |
Sep 15, 2023 | 155.69 | 156.43 | 153.63 | 154.15 | 2,789,854 | -1.74(-1.11%) |
Sep 14, 2023 | 154.15 | 156.15 | 153.57 | 155.89 | 1,564,629 | +2.75(+1.80%) |
Sep 13, 2023 | 155.03 | 155.30 | 152.64 | 153.14 | 2,291,625 | -2.35(-1.51%) |
Sep 12, 2023 | 154.28 | 156.24 | 154.15 | 155.48 | 1,646,188 | +1.00(+0.65%) |
Sep 11, 2023 | 154.74 | 156.31 | 153.57 | 154.48 | 2,299,716 | +0.62(+0.40%) |
Sep 08, 2023 | 148.76 | 154.00 | 148.52 | 153.86 | 2,590,362 | +5.75(+3.88%) |
Sep 07, 2023 | 148.35 | 148.57 | 147.01 | 148.11 | 1,552,826 | -0.84(-0.56%) |
Sep 06, 2023 | 147.62 | 149.77 | 147.62 | 148.95 | 1,650,355 | +0.62(+0.42%) |
Sep 05, 2023 | 150.36 | 150.36 | 147.44 | 148.33 | 1,344,303 | -2.41(-1.60%) |
Sep 01, 2023 | 149.80 | 151.45 | 149.52 | 150.75 | 1,204,409 | +2.35(+1.58%) |
Aug 31, 2023 | 150.44 | 151.01 | 148.32 | 148.40 | 2,658,519 | -1.77(-1.18%) |
Aug 30, 2023 | 149.58 | 151.33 | 149.18 | 150.17 | 1,217,736 | +0.59(+0.39%) |
Aug 29, 2023 | 148.07 | 149.87 | 147.05 | 149.58 | 1,484,660 | +1.11(+0.75%) |
Aug 28, 2023 | 147.29 | 149.20 | 146.61 | 148.47 | 860,319 | +1.70(+1.16%) |
Aug 25, 2023 | 147.10 | 147.78 | 146.18 | 146.78 | 1,197,268 | -0.09(-0.06%) |
Aug 24, 2023 | 148.67 | 150.26 | 146.63 | 146.87 | 1,178,519 | -2.61(-1.74%) |
Aug 23, 2023 | 149.54 | 150.14 | 148.76 | 149.47 | 1,241,746 | -0.12(-0.08%) |
Aug 22, 2023 | 148.98 | 149.89 | 148.43 | 149.59 | 1,229,045 | +0.99(+0.66%) |
Aug 21, 2023 | 150.40 | 151.45 | 147.90 | 148.60 | 1,482,714 | -1.79(-1.19%) |
Aug 18, 2023 | 148.29 | 151.11 | 147.92 | 150.40 | 1,264,579 | +1.01(+0.67%) |
Aug 17, 2023 | 154.09 | 154.09 | 149.28 | 149.39 | 2,100,206 | -3.90(-2.54%) |
Aug 16, 2023 | 152.56 | 154.24 | 152.46 | 153.29 | 1,624,704 | +0.04(+0.03%) |
Aug 15, 2023 | 154.22 | 154.91 | 152.96 | 153.25 | 1,214,772 | -1.66(-1.07%) |
Aug 14, 2023 | 154.01 | 155.10 | 153.42 | 154.91 | 1,174,236 | +0.48(+0.31%) |
Aug 11, 2023 | 154.06 | 154.94 | 153.26 | 154.43 | 1,496,559 | -0.54(-0.35%) |
Aug 10, 2023 | 155.32 | 156.72 | 154.52 | 154.97 | 1,573,311 | +1.19(+0.77%) |
Aug 09, 2023 | 153.88 | 154.85 | 152.67 | 153.78 | 1,205,013 | +0.46(+0.30%) |
Aug 08, 2023 | 152.00 | 153.67 | 151.60 | 153.32 | 1,395,960 | +0.25(+0.16%) |
Aug 07, 2023 | 151.13 | 153.16 | 151.13 | 153.07 | 1,128,586 | +2.12(+1.41%) |
Aug 04, 2023 | 151.59 | 153.70 | 150.22 | 150.95 | 1,213,429 | +0.69(+0.46%) |
Aug 03, 2023 | 150.41 | 150.88 | 147.87 | 150.26 | 2,225,330 | -2.57(-1.68%) |
Aug 02, 2023 | 152.99 | 155.27 | 152.68 | 152.83 | 1,177,631 | -1.33(-0.86%) |
Aug 01, 2023 | 154.29 | 156.02 | 153.40 | 154.16 | 1,418,287 | -0.92(-0.59%) |
Jul 31, 2023 | 154.46 | 155.88 | 153.60 | 155.08 | 1,575,918 | +1.32(+0.86%) |
Jul 28, 2023 | 153.48 | 154.75 | 152.86 | 153.76 | 2,315,652 | +1.53(+1.00%) |
Jul 27, 2023 | 151.70 | 153.78 | 150.69 | 152.23 | 2,382,711 | +2.37(+1.58%) |
Jul 26, 2023 | 151.30 | 152.80 | 147.55 | 149.86 | 4,514,772 | -0.87(-0.58%) |
Jul 25, 2023 | 147.29 | 151.01 | 146.82 | 150.73 | 4,009,183 | +0.67(+0.45%) |
Jul 24, 2023 | 151.14 | 151.35 | 148.97 | 150.06 | 1,798,067 | -1.38(-0.91%) |
Jul 21, 2023 | 150.08 | 152.36 | 150.08 | 151.44 | 1,470,607 | +2.54(+1.71%) |
Jul 20, 2023 | 148.31 | 150.06 | 148.18 | 148.89 | 1,414,877 | +0.37(+0.25%) |
Jul 19, 2023 | 149.37 | 149.57 | 148.22 | 148.52 | 1,505,755 | -1.05(-0.70%) |
Jul 18, 2023 | 147.77 | 150.22 | 147.77 | 149.57 | 1,759,359 | +0.97(+0.65%) |
Jul 17, 2023 | 146.64 | 149.67 | 146.64 | 148.60 | 1,693,609 | +1.22(+0.83%) |
Jul 14, 2023 | 151.42 | 151.42 | 147.14 | 147.39 | 2,498,957 | -4.10(-2.71%) |
Jul 13, 2023 | 151.72 | 152.36 | 150.99 | 151.49 | 1,483,245 | +0.86(+0.57%) |
Jul 12, 2023 | 153.14 | 153.71 | 150.50 | 150.63 | 1,682,686 | -1.13(-0.74%) |
Jul 11, 2023 | 152.56 | 154.61 | 151.18 | 151.76 | 2,074,562 | +0.02(+0.01%) |
Jul 10, 2023 | 147.86 | 151.76 | 147.86 | 151.74 | 2,477,817 | +3.81(+2.58%) |
Jul 07, 2023 | 145.44 | 148.97 | 144.62 | 147.93 | 1,968,592 | +2.61(+1.80%) |
Jul 06, 2023 | 142.51 | 145.42 | 142.12 | 145.31 | 1,942,604 | +0.70(+0.48%) |
Jul 05, 2023 | 144.69 | 144.97 | 143.11 | 144.62 | 1,584,023 | -0.48(-0.33%) |
Jul 03, 2023 | 144.11 | 145.64 | 143.78 | 145.09 | 917,982 | -0.07(-0.05%) |
Jun 30, 2023 | 144.12 | 145.92 | 143.58 | 145.16 | 1,728,425 | +1.63(+1.13%) |
Jun 29, 2023 | 140.62 | 144.26 | 140.62 | 143.54 | 2,032,467 | +1.99(+1.41%) |
Jun 28, 2023 | 140.96 | 141.80 | 140.32 | 141.54 | 2,043,949 | +0.57(+0.40%) |
Jun 27, 2023 | 138.59 | 141.11 | 137.37 | 140.97 | 1,496,494 | +3.00(+2.18%) |
Jun 26, 2023 | 136.74 | 139.67 | 136.62 | 137.97 | 1,507,990 | +1.23(+0.90%) |
Jun 23, 2023 | 138.46 | 138.63 | 136.40 | 136.75 | 4,684,205 | -3.95(-2.81%) |
Jun 22, 2023 | 140.78 | 141.62 | 139.54 | 140.69 | 1,158,359 | -0.08(-0.06%) |
Jun 21, 2023 | 139.20 | 141.77 | 138.81 | 140.78 | 2,045,666 | +1.52(+1.09%) |
Jun 20, 2023 | 139.60 | 140.68 | 138.38 | 139.26 | 1,545,836 | -1.18(-0.84%) |
Jun 16, 2023 | 141.86 | 142.08 | 139.56 | 140.44 | 2,676,917 | +0.14(+0.10%) |
Jun 15, 2023 | 141.77 | 138.29 | 140.30 | 2,979,010 | -4.72(-3.25%) | |
May 08, 2023 | 144.47 | 145.29 | 143.84 | 145.01 | 734,430 | +0.94(+0.65%) |
May 05, 2023 | 144.13 | 144.64 | 142.30 | 144.08 | 1,134,319 | +1.98(+1.40%) |
May 04, 2023 | 144.72 | 144.75 | 141.28 | 142.09 | 1,560,785 | -3.10(-2.13%) |
May 03, 2023 | 145.84 | 148.45 | 145.00 | 145.19 | 1,698,572 | -0.23(-0.16%) |
May 02, 2023 | 144.56 | 146.01 | 142.00 | 145.42 | 2,148,261 | +1.50(+1.05%) |