Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 167.67 | 169.70 | 165.82 | 169.31 | 2,009,051 | +1.89(+1.13%) |
May 30, 2024 | 166.37 | 167.97 | 165.97 | 167.42 | 1,038,499 | +0.98(+0.59%) |
May 29, 2024 | 166.88 | 168.32 | 165.92 | 166.44 | 1,283,851 | -1.60(-0.95%) |
May 28, 2024 | 173.42 | 174.13 | 167.94 | 168.04 | 1,213,774 | -5.34(-3.08%) |
May 24, 2024 | 173.00 | 173.59 | 172.39 | 173.38 | 1,032,340 | +0.94(+0.54%) |
May 23, 2024 | 175.10 | 175.77 | 172.34 | 172.44 | 1,482,827 | -1.41(-0.81%) |
May 22, 2024 | 171.02 | 174.19 | 170.28 | 173.85 | 1,788,414 | +4.99(+2.96%) |
May 21, 2024 | 167.87 | 169.12 | 167.09 | 168.86 | 1,046,028 | +0.53(+0.31%) |
May 20, 2024 | 166.81 | 169.27 | 166.39 | 168.33 | 961,398 | +1.80(+1.08%) |
May 17, 2024 | 168.06 | 168.06 | 166.00 | 166.53 | 1,681,295 | -1.11(-0.66%) |
May 16, 2024 | 168.93 | 169.80 | 167.55 | 167.64 | 979,821 | -1.72(-1.01%) |
May 15, 2024 | 169.26 | 170.70 | 168.94 | 169.36 | 1,138,885 | +1.10(+0.65%) |
May 14, 2024 | 169.73 | 170.68 | 168.03 | 168.26 | 1,402,466 | -1.57(-0.92%) |
May 13, 2024 | 170.98 | 171.28 | 169.53 | 169.83 | 828,067 | -0.70(-0.41%) |
May 10, 2024 | 170.74 | 171.29 | 170.12 | 170.53 | 1,195,584 | +0.90(+0.53%) |
May 09, 2024 | 169.01 | 170.99 | 168.59 | 169.63 | 1,268,319 | +0.76(+0.45%) |
May 08, 2024 | 168.92 | 169.57 | 168.03 | 168.87 | 989,773 | -0.44(-0.26%) |
May 07, 2024 | 167.94 | 169.64 | 167.94 | 169.31 | 1,010,076 | +1.53(+0.91%) |
May 06, 2024 | 166.73 | 168.96 | 166.65 | 167.78 | 1,471,013 | +1.49(+0.89%) |
May 03, 2024 | 163.44 | 166.61 | 162.52 | 166.29 | 2,068,431 | +3.22(+1.97%) |
May 02, 2024 | 169.73 | 170.85 | 161.70 | 163.08 | 2,900,727 | -10.62(-6.12%) |
May 01, 2024 | 173.94 | 175.94 | 173.28 | 173.70 | 1,270,014 | -0.68(-0.39%) |
Apr 30, 2024 | 177.40 | 177.79 | 174.10 | 174.38 | 1,140,170 | -3.03(-1.71%) |
Apr 29, 2024 | 177.52 | 178.17 | 176.59 | 177.40 | 702,638 | +0.18(+0.10%) |
Apr 26, 2024 | 177.87 | 178.72 | 177.16 | 177.22 | 638,952 | -0.42(-0.24%) |
Apr 25, 2024 | 176.84 | 178.49 | 176.09 | 177.64 | 1,000,308 | -0.29(-0.16%) |
Apr 24, 2024 | 180.39 | 180.85 | 176.75 | 177.93 | 868,746 | -1.63(-0.91%) |
Apr 23, 2024 | 178.81 | 180.12 | 178.29 | 179.56 | 601,945 | +1.99(+1.12%) |
Apr 22, 2024 | 178.23 | 179.04 | 176.94 | 177.57 | 644,034 | +0.16(+0.09%) |
Apr 19, 2024 | 177.85 | 178.44 | 176.49 | 177.41 | 807,943 | +0.43(+0.24%) |
Apr 18, 2024 | 178.92 | 179.31 | 176.43 | 176.99 | 630,059 | -0.78(-0.44%) |
Apr 17, 2024 | 179.16 | 179.74 | 176.96 | 177.76 | 902,322 | -1.04(-0.58%) |
Apr 16, 2024 | 178.54 | 180.25 | 177.71 | 178.80 | 897,611 | +0.05(+0.03%) |
Apr 15, 2024 | 182.05 | 182.51 | 178.26 | 178.75 | 920,896 | -0.67(-0.37%) |
Apr 12, 2024 | 178.34 | 179.81 | 177.83 | 179.42 | 827,652 | -0.79(-0.44%) |
Apr 11, 2024 | 179.68 | 181.06 | 178.30 | 180.21 | 846,400 | +0.75(+0.42%) |
Apr 10, 2024 | 178.67 | 181.40 | 177.75 | 179.46 | 1,378,241 | -1.43(-0.79%) |
Apr 09, 2024 | 180.91 | 181.26 | 178.53 | 180.89 | 750,257 | +0.26(+0.14%) |
Apr 08, 2024 | 182.07 | 182.69 | 180.46 | 180.63 | 660,852 | -1.30(-0.71%) |
Apr 05, 2024 | 180.35 | 182.36 | 179.50 | 181.93 | 764,966 | +2.88(+1.61%) |
Apr 04, 2024 | 182.07 | 182.56 | 178.71 | 179.05 | 846,854 | -1.77(-0.98%) |
Apr 03, 2024 | 180.09 | 182.21 | 180.09 | 180.82 | 740,788 | +0.74(+0.41%) |
Apr 02, 2024 | 180.44 | 181.23 | 179.50 | 180.08 | 923,367 | -0.09(-0.05%) |
Apr 01, 2024 | 182.69 | 182.71 | 180.02 | 180.17 | 773,750 | -2.44(-1.33%) |
Mar 28, 2024 | 183.22 | 183.09 | 183.03 | 182.61 | 1,100,116 | -0.82(-0.45%) |
Mar 27, 2024 | 181.88 | 183.92 | 181.50 | 183.42 | 671,909 | +2.05(+1.13%) |
Mar 26, 2024 | 181.71 | 182.96 | 181.24 | 181.38 | 753,581 | -1.09(-0.60%) |
Mar 25, 2024 | 182.85 | 183.09 | 182.11 | 182.47 | 653,769 | -0.39(-0.21%) |
Mar 22, 2024 | 184.73 | 185.53 | 182.47 | 182.85 | 781,576 | -1.76(-0.95%) |
Mar 21, 2024 | 184.26 | 186.03 | 182.44 | 184.61 | 1,053,306 | +0.71(+0.39%) |
Mar 20, 2024 | 181.98 | 183.91 | 181.11 | 183.90 | 1,023,667 | +2.27(+1.25%) |
Mar 19, 2024 | 181.51 | 182.53 | 181.14 | 181.64 | 965,244 | -0.15(-0.08%) |
Mar 18, 2024 | 182.04 | 183.41 | 181.71 | 181.79 | 700,943 | +0.56(+0.31%) |
Mar 15, 2024 | 180.05 | 182.68 | 180.05 | 181.23 | 1,262,490 | -0.10(-0.06%) |
Mar 14, 2024 | 181.78 | 182.09 | 180.52 | 181.33 | 665,394 | +0.09(+0.05%) |
Mar 13, 2024 | 181.53 | 181.93 | 180.37 | 181.24 | 1,184,672 | -0.30(-0.16%) |
Mar 12, 2024 | 180.62 | 182.06 | 180.04 | 181.54 | 697,989 | +0.97(+0.54%) |
Mar 11, 2024 | 180.51 | 181.02 | 178.63 | 180.57 | 583,521 | -0.58(-0.32%) |
Mar 08, 2024 | 181.50 | 182.43 | 180.80 | 181.15 | 649,185 | -0.14(-0.08%) |
Mar 07, 2024 | 181.08 | 181.92 | 180.43 | 181.29 | 621,375 | +1.50(+0.83%) |
Mar 06, 2024 | 179.60 | 180.71 | 179.02 | 179.79 | 822,429 | +0.91(+0.51%) |
Mar 05, 2024 | 180.10 | 180.27 | 177.85 | 178.88 | 631,971 | -1.64(-0.91%) |
Mar 04, 2024 | 180.55 | 181.59 | 180.11 | 180.53 | 852,865 | +0.42(+0.23%) |
Mar 01, 2024 | 179.54 | 180.84 | 178.97 | 180.11 | 1,539,647 | +0.50(+0.28%) |
Feb 29, 2024 | 178.25 | 180.17 | 177.68 | 179.61 | 1,842,368 | +1.46(+0.82%) |
Feb 28, 2024 | 177.44 | 179.10 | 176.75 | 178.16 | 546,486 | +0.95(+0.53%) |
Feb 27, 2024 | 178.71 | 178.97 | 176.13 | 177.21 | 783,527 | -1.12(-0.63%) |
Feb 26, 2024 | 177.72 | 179.55 | 177.21 | 178.32 | 1,167,166 | +0.69(+0.39%) |
Feb 23, 2024 | 178.22 | 178.66 | 176.47 | 177.64 | 967,784 | -0.01(-0.01%) |
Feb 22, 2024 | 175.84 | 178.10 | 175.72 | 177.65 | 837,945 | +3.40(+1.95%) |
Feb 21, 2024 | 174.20 | 175.10 | 172.69 | 174.25 | 849,640 | -0.01(-0.01%) |
Feb 20, 2024 | 172.44 | 174.81 | 171.97 | 174.26 | 1,315,907 | +0.92(+0.53%) |
Feb 16, 2024 | 173.10 | 174.45 | 172.77 | 173.34 | 1,019,607 | +0.15(+0.09%) |
Feb 15, 2024 | 173.66 | 174.39 | 170.81 | 173.19 | 1,530,815 | +0.33(+0.19%) |
Feb 14, 2024 | 168.26 | 173.24 | 167.97 | 172.86 | 2,085,848 | +5.35(+3.20%) |
Feb 13, 2024 | 165.91 | 167.60 | 164.10 | 167.51 | 1,975,583 | -0.38(-0.23%) |
Feb 12, 2024 | 168.27 | 168.76 | 167.10 | 167.89 | 885,038 | -0.08(-0.05%) |
Feb 09, 2024 | 165.88 | 168.07 | 165.88 | 167.97 | 817,322 | +2.19(+1.32%) |
Feb 08, 2024 | 167.07 | 167.30 | 165.03 | 165.78 | 979,533 | -0.43(-0.26%) |
Feb 07, 2024 | 166.14 | 168.10 | 165.59 | 166.20 | 1,101,894 | +0.65(+0.39%) |
Feb 06, 2024 | 167.43 | 167.43 | 163.27 | 165.56 | 1,564,226 | -0.91(-0.54%) |
Feb 05, 2024 | 165.56 | 167.05 | 164.26 | 166.46 | 1,400,745 | -0.45(-0.27%) |
Feb 02, 2024 | 164.83 | 168.01 | 164.14 | 166.91 | 1,305,120 | +1.56(+0.95%) |
Feb 01, 2024 | 162.99 | 165.38 | 161.85 | 165.35 | 1,210,616 | +3.81(+2.36%) |
Jan 31, 2024 | 165.24 | 165.24 | 161.42 | 161.54 | 1,047,216 | -3.81(-2.30%) |
Jan 30, 2024 | 164.62 | 166.11 | 163.99 | 165.35 | 858,323 | +0.54(+0.33%) |
Jan 29, 2024 | 162.26 | 164.85 | 162.20 | 164.81 | 985,282 | +1.81(+1.11%) |
Jan 26, 2024 | 164.14 | 164.45 | 162.80 | 163.00 | 428,240 | -0.60(-0.37%) |
Jan 25, 2024 | 163.54 | 164.00 | 162.63 | 163.60 | 586,543 | +1.38(+0.85%) |
Jan 24, 2024 | 165.83 | 166.12 | 161.99 | 162.23 | 805,144 | -2.37(-1.44%) |
Jan 23, 2024 | 163.12 | 164.74 | 161.92 | 164.60 | 974,006 | +1.95(+1.20%) |
Jan 22, 2024 | 162.27 | 163.43 | 161.78 | 162.64 | 1,304,516 | +1.13(+0.70%) |
Jan 19, 2024 | 162.08 | 162.40 | 160.96 | 161.52 | 1,308,528 | -0.28(-0.17%) |
Jan 18, 2024 | 159.79 | 161.95 | 159.49 | 161.80 | 1,017,062 | +2.23(+1.40%) |
Jan 17, 2024 | 162.14 | 162.94 | 159.48 | 159.56 | 1,014,657 | -3.53(-2.16%) |
Jan 16, 2024 | 162.69 | 163.25 | 160.93 | 163.09 | 1,043,981 | +0.17(+0.10%) |
Jan 12, 2024 | 164.40 | 164.48 | 162.27 | 162.92 | 803,523 | -0.49(-0.30%) |
Jan 11, 2024 | 164.48 | 164.97 | 162.34 | 163.41 | 633,882 | +0.25(+0.15%) |
Jan 10, 2024 | 162.68 | 163.32 | 161.60 | 163.16 | 640,326 | +0.68(+0.42%) |
Jan 09, 2024 | 160.89 | 162.68 | 159.60 | 162.49 | 824,976 | +1.12(+0.69%) |
Jan 08, 2024 | 160.34 | 161.55 | 159.43 | 161.37 | 640,517 | +1.14(+0.71%) |
Jan 05, 2024 | 159.47 | 160.43 | 158.78 | 160.23 | 555,858 | +0.26(+0.16%) |
Jan 04, 2024 | 160.63 | 161.30 | 159.84 | 159.97 | 700,118 | -0.12(-0.07%) |
Jan 03, 2024 | 162.07 | 162.07 | 159.52 | 160.09 | 1,036,934 | -2.26(-1.39%) |
Jan 02, 2024 | 163.24 | 164.06 | 161.44 | 162.35 | 822,283 | -2.01(-1.23%) |
Dec 29, 2023 | 164.40 | 165.00 | 163.69 | 164.37 | 562,545 | -0.23(-0.14%) |
Dec 28, 2023 | 164.06 | 164.89 | 163.75 | 164.60 | 503,115 | +0.58(+0.35%) |
Dec 27, 2023 | 164.18 | 164.59 | 163.58 | 164.02 | 666,722 | -0.36(-0.22%) |
Dec 26, 2023 | 163.97 | 164.74 | 163.80 | 164.38 | 578,823 | +0.70(+0.43%) |
Dec 22, 2023 | 163.87 | 164.52 | 163.05 | 163.68 | 414,903 | +0.51(+0.31%) |
Dec 21, 2023 | 162.13 | 163.27 | 161.56 | 163.17 | 502,121 | +1.86(+1.16%) |
Dec 20, 2023 | 162.19 | 163.95 | 161.21 | 161.31 | 722,615 | -1.56(-0.96%) |
Dec 19, 2023 | 163.46 | 163.64 | 162.27 | 162.87 | 719,531 | +0.14(+0.09%) |
Dec 18, 2023 | 162.88 | 163.07 | 161.58 | 162.73 | 586,363 | +0.12(+0.07%) |
Dec 15, 2023 | 162.65 | 164.03 | 161.88 | 162.62 | 1,455,856 | -0.94(-0.57%) |
Dec 14, 2023 | 162.21 | 164.03 | 161.51 | 163.55 | 1,448,529 | +2.57(+1.60%) |
Dec 13, 2023 | 161.29 | 161.57 | 159.11 | 160.98 | 1,294,892 | +0.15(+0.09%) |
Dec 12, 2023 | 157.64 | 161.47 | 157.18 | 160.83 | 1,363,110 | +3.60(+2.29%) |
Dec 11, 2023 | 157.47 | 158.89 | 157.13 | 157.23 | 1,617,519 | +0.57(+0.36%) |
Dec 08, 2023 | 155.95 | 157.19 | 155.85 | 156.66 | 1,260,002 | +1.25(+0.80%) |
Dec 07, 2023 | 155.72 | 155.80 | 154.20 | 155.42 | 1,031,747 | -0.32(-0.20%) |
Dec 06, 2023 | 155.76 | 156.80 | 155.03 | 155.74 | 1,085,605 | +0.97(+0.63%) |
Dec 05, 2023 | 156.21 | 156.21 | 154.57 | 154.76 | 660,370 | -1.78(-1.14%) |
Dec 04, 2023 | 155.43 | 156.57 | 154.83 | 156.54 | 1,401,144 | +0.24(+0.15%) |
Dec 01, 2023 | 154.81 | 156.62 | 154.07 | 156.30 | 694,267 | +1.81(+1.17%) |
Nov 30, 2023 | 152.89 | 154.65 | 151.78 | 154.49 | 1,484,109 | +2.34(+1.54%) |
Nov 29, 2023 | 152.95 | 153.35 | 151.71 | 152.15 | 713,529 | +0.35(+0.23%) |
Nov 28, 2023 | 152.79 | 153.67 | 151.72 | 151.81 | 557,745 | -1.52(-0.99%) |
Nov 27, 2023 | 154.16 | 154.16 | 152.85 | 153.33 | 817,459 | -2.11(-1.36%) |
Nov 24, 2023 | 155.33 | 155.66 | 154.76 | 155.44 | 249,715 | +0.53(+0.34%) |
Nov 22, 2023 | 154.87 | 155.32 | 154.22 | 154.91 | 496,531 | +0.25(+0.16%) |
Nov 21, 2023 | 153.81 | 155.00 | 153.54 | 154.66 | 588,174 | +0.59(+0.38%) |
Nov 20, 2023 | 155.11 | 155.11 | 153.46 | 154.07 | 699,733 | -0.85(-0.55%) |
Nov 17, 2023 | 153.84 | 155.08 | 153.48 | 154.92 | 1,113,043 | +1.68(+1.10%) |
Nov 16, 2023 | 152.85 | 154.07 | 152.37 | 153.24 | 1,127,899 | +0.87(+0.57%) |
Nov 15, 2023 | 153.94 | 154.45 | 152.00 | 152.37 | 1,478,629 | -1.62(-1.05%) |
Nov 14, 2023 | 152.59 | 154.46 | 151.68 | 154.00 | 1,371,713 | +3.33(+2.21%) |
Nov 13, 2023 | 149.56 | 151.04 | 149.33 | 150.66 | 1,198,825 | +0.58(+0.39%) |
Nov 10, 2023 | 148.09 | 150.53 | 147.65 | 150.08 | 1,239,462 | +3.32(+2.26%) |
Nov 09, 2023 | 148.16 | 148.75 | 146.42 | 146.76 | 1,409,939 | -0.44(-0.30%) |
Nov 08, 2023 | 146.45 | 147.96 | 145.82 | 147.20 | 1,526,628 | +1.39(+0.96%) |
Nov 07, 2023 | 141.81 | 145.95 | 140.98 | 145.80 | 1,866,938 | +3.03(+2.12%) |
Nov 06, 2023 | 143.00 | 143.24 | 141.76 | 142.78 | 772,240 | -0.24(-0.17%) |
Nov 03, 2023 | 144.64 | 145.23 | 142.88 | 143.02 | 1,039,638 | +0.00(+0.00%) |
Nov 02, 2023 | 142.73 | 143.29 | 140.59 | 143.02 | 1,214,700 | +1.29(+0.91%) |
Nov 01, 2023 | 141.17 | 142.28 | 140.19 | 141.72 | 1,290,806 | +1.62(+1.16%) |
Oct 31, 2023 | 136.24 | 142.72 | 136.24 | 140.10 | 1,435,429 | +0.65(+0.46%) |
Oct 30, 2023 | 139.58 | 139.96 | 137.94 | 139.45 | 1,341,809 | +0.90(+0.65%) |
Oct 27, 2023 | 138.88 | 139.99 | 138.20 | 138.56 | 822,605 | -0.62(-0.44%) |
Oct 26, 2023 | 140.73 | 141.24 | 139.03 | 139.18 | 814,486 | +0.18(+0.13%) |
Oct 25, 2023 | 139.88 | 140.43 | 138.39 | 139.00 | 829,870 | -1.30(-0.93%) |
Oct 24, 2023 | 141.59 | 141.59 | 139.65 | 140.30 | 748,929 | +0.11(+0.08%) |
Oct 23, 2023 | 140.87 | 141.89 | 139.99 | 140.19 | 866,726 | -0.71(-0.50%) |
Oct 20, 2023 | 143.23 | 143.94 | 140.76 | 140.90 | 1,142,079 | -2.07(-1.45%) |
Oct 19, 2023 | 144.02 | 145.77 | 142.55 | 142.97 | 1,944,617 | -0.31(-0.22%) |
Oct 18, 2023 | 147.71 | 147.71 | 143.25 | 143.28 | 937,941 | -5.76(-3.87%) |
Oct 17, 2023 | 149.15 | 150.46 | 148.48 | 149.04 | 928,665 | -0.72(-0.48%) |
Oct 16, 2023 | 149.14 | 150.40 | 148.84 | 149.75 | 611,074 | +1.82(+1.23%) |
Oct 13, 2023 | 150.32 | 150.69 | 147.02 | 147.93 | 928,344 | -2.47(-1.64%) |
Oct 12, 2023 | 151.53 | 151.91 | 149.56 | 150.40 | 736,886 | -1.12(-0.74%) |
Oct 11, 2023 | 150.55 | 151.85 | 150.55 | 151.53 | 688,980 | +0.97(+0.64%) |
Oct 10, 2023 | 151.01 | 151.97 | 150.38 | 150.56 | 551,271 | -0.04(-0.03%) |
Oct 09, 2023 | 148.97 | 150.75 | 148.56 | 150.60 | 521,557 | +1.09(+0.73%) |
Oct 06, 2023 | 147.35 | 150.34 | 146.74 | 149.51 | 882,626 | +1.80(+1.22%) |
Oct 05, 2023 | 149.36 | 149.73 | 147.00 | 147.71 | 887,504 | -1.70(-1.14%) |
Oct 04, 2023 | 147.53 | 149.82 | 146.94 | 149.41 | 1,060,960 | +2.15(+1.46%) |
Oct 03, 2023 | 145.90 | 147.85 | 145.90 | 147.26 | 938,511 | +0.54(+0.37%) |
Oct 02, 2023 | 147.02 | 147.50 | 145.50 | 146.72 | 825,299 | -0.34(-0.23%) |
Sep 29, 2023 | 149.12 | 149.21 | 146.87 | 147.06 | 969,515 | -1.06(-0.71%) |
Sep 28, 2023 | 147.39 | 149.65 | 147.03 | 148.11 | 976,988 | -0.04(-0.03%) |
Sep 27, 2023 | 149.38 | 149.55 | 147.30 | 148.15 | 1,050,268 | -0.41(-0.27%) |
Sep 26, 2023 | 151.00 | 152.30 | 147.83 | 148.56 | 1,526,693 | -3.22(-2.12%) |
Sep 25, 2023 | 150.34 | 152.26 | 151.35 | 151.78 | 1,534,776 | +0.85(+0.56%) |
Sep 22, 2023 | 149.89 | 151.84 | 149.81 | 150.94 | 1,689,167 | +0.63(+0.42%) |
Sep 21, 2023 | 150.29 | 150.85 | 148.92 | 150.31 | 1,454,645 | -0.38(-0.25%) |
Sep 20, 2023 | 152.60 | 153.99 | 150.53 | 150.69 | 790,540 | -1.24(-0.82%) |
Sep 19, 2023 | 151.33 | 152.43 | 150.74 | 151.93 | 1,167,139 | +0.19(+0.12%) |
Sep 18, 2023 | 151.06 | 153.38 | 150.88 | 151.75 | 974,155 | +0.84(+0.55%) |
Sep 15, 2023 | 151.05 | 151.97 | 149.85 | 150.91 | 1,285,760 | -1.22(-0.81%) |
Sep 14, 2023 | 152.71 | 153.12 | 150.72 | 152.13 | 1,156,814 | +0.37(+0.24%) |
Sep 13, 2023 | 150.25 | 151.81 | 150.13 | 151.76 | 1,402,620 | +1.07(+0.71%) |
Sep 12, 2023 | 151.81 | 153.03 | 150.39 | 150.69 | 945,558 | -1.78(-1.17%) |
Sep 11, 2023 | 153.49 | 153.95 | 151.19 | 152.47 | 795,310 | -0.45(-0.29%) |
Sep 08, 2023 | 155.13 | 155.61 | 152.58 | 152.92 | 1,025,482 | -2.72(-1.75%) |
Sep 07, 2023 | 155.97 | 156.90 | 154.35 | 155.64 | 1,076,421 | -0.46(-0.29%) |
Sep 06, 2023 | 156.25 | 157.43 | 155.48 | 156.10 | 1,651,904 | -0.02(-0.01%) |
Sep 05, 2023 | 159.74 | 159.74 | 156.07 | 156.12 | 779,879 | -3.51(-2.20%) |
Sep 01, 2023 | 159.24 | 159.90 | 158.71 | 159.62 | 474,322 | +1.13(+0.71%) |
Aug 31, 2023 | 159.23 | 160.02 | 158.49 | 158.49 | 740,341 | -0.77(-0.49%) |
Aug 30, 2023 | 158.95 | 159.55 | 158.30 | 159.26 | 517,218 | +0.72(+0.46%) |
Aug 29, 2023 | 157.25 | 159.49 | 157.00 | 158.54 | 760,147 | +1.04(+0.66%) |
Aug 28, 2023 | 156.81 | 158.38 | 156.81 | 157.50 | 420,698 | +0.91(+0.58%) |
Aug 25, 2023 | 154.65 | 157.12 | 154.33 | 156.58 | 543,553 | +2.70(+1.76%) |
Aug 24, 2023 | 155.36 | 156.51 | 153.81 | 153.88 | 571,392 | -1.41(-0.91%) |
Aug 23, 2023 | 154.62 | 155.61 | 153.90 | 155.29 | 547,228 | +1.59(+1.03%) |
Aug 22, 2023 | 154.43 | 154.84 | 153.01 | 153.70 | 504,738 | +0.07(+0.04%) |
Aug 21, 2023 | 153.70 | 154.02 | 152.05 | 153.63 | 620,721 | +0.17(+0.11%) |
Aug 18, 2023 | 151.59 | 153.89 | 151.54 | 153.46 | 1,149,678 | +1.46(+0.96%) |
Aug 17, 2023 | 155.73 | 155.73 | 151.57 | 152.00 | 1,293,964 | -3.04(-1.96%) |
Aug 16, 2023 | 155.52 | 156.81 | 154.90 | 155.04 | 638,068 | -0.62(-0.40%) |
Aug 15, 2023 | 156.69 | 156.72 | 155.40 | 155.66 | 533,453 | -1.45(-0.92%) |
Aug 14, 2023 | 157.24 | 157.68 | 156.59 | 157.11 | 459,643 | -0.10(-0.06%) |
Aug 11, 2023 | 157.86 | 158.23 | 156.94 | 157.21 | 564,025 | -0.70(-0.44%) |
Aug 10, 2023 | 158.61 | 159.98 | 157.47 | 157.90 | 725,991 | -0.80(-0.50%) |
Aug 09, 2023 | 159.66 | 159.66 | 158.20 | 158.70 | 899,979 | -0.77(-0.49%) |
Aug 08, 2023 | 158.99 | 159.73 | 157.14 | 159.47 | 975,668 | -0.10(-0.06%) |
Aug 07, 2023 | 156.57 | 159.71 | 156.57 | 159.57 | 775,048 | +4.00(+2.57%) |
Aug 04, 2023 | 157.38 | 157.72 | 155.16 | 155.57 | 610,187 | -1.27(-0.81%) |
Aug 03, 2023 | 157.40 | 157.90 | 156.31 | 156.84 | 947,358 | -0.83(-0.53%) |
Aug 02, 2023 | 159.74 | 160.40 | 157.38 | 157.68 | 1,027,284 | -0.76(-0.48%) |
Aug 01, 2023 | 156.57 | 163.70 | 155.01 | 158.43 | 1,528,051 | +0.84(+0.54%) |
Jul 31, 2023 | 157.83 | 158.26 | 156.92 | 157.59 | 1,374,769 | +0.35(+0.22%) |
Jul 28, 2023 | 157.81 | 158.35 | 156.73 | 157.24 | 810,356 | +0.39(+0.25%) |
Jul 27, 2023 | 158.25 | 158.98 | 156.73 | 156.85 | 915,965 | -0.89(-0.57%) |
Jul 26, 2023 | 156.86 | 158.42 | 156.28 | 157.75 | 690,939 | +0.04(+0.03%) |
Jul 25, 2023 | 156.25 | 157.86 | 156.25 | 157.71 | 628,981 | +0.49(+0.31%) |
Jul 24, 2023 | 157.04 | 157.78 | 156.50 | 157.22 | 620,551 | +0.69(+0.44%) |
Jul 21, 2023 | 157.16 | 157.62 | 156.45 | 156.52 | 649,167 | -0.56(-0.35%) |
Jul 20, 2023 | 157.10 | 157.41 | 155.82 | 157.08 | 727,701 | +0.61(+0.39%) |
Jul 19, 2023 | 156.91 | 157.56 | 155.21 | 156.47 | 894,690 | -1.38(-0.87%) |
Jul 18, 2023 | 156.73 | 158.28 | 156.73 | 157.85 | 817,760 | +0.96(+0.61%) |
Jul 17, 2023 | 156.48 | 157.49 | 155.89 | 156.89 | 719,719 | +0.36(+0.23%) |
Jul 14, 2023 | 157.08 | 157.98 | 155.79 | 156.53 | 710,364 | -0.73(-0.46%) |
Jul 13, 2023 | 156.77 | 157.42 | 155.70 | 157.26 | 915,663 | +0.76(+0.48%) |
Jul 12, 2023 | 157.60 | 157.68 | 156.13 | 156.50 | 1,395,537 | -0.05(-0.03%) |
Jul 11, 2023 | 156.89 | 157.23 | 155.29 | 156.55 | 1,071,531 | +0.04(+0.03%) |
Jul 10, 2023 | 156.26 | 157.89 | 155.90 | 156.51 | 1,815,662 | +0.44(+0.28%) |
Jul 07, 2023 | 155.28 | 156.80 | 154.81 | 156.08 | 1,097,865 | +0.32(+0.20%) |
Jul 06, 2023 | 156.43 | 156.60 | 155.17 | 155.76 | 1,068,299 | -1.68(-1.07%) |
Jul 05, 2023 | 156.92 | 158.58 | 156.59 | 157.44 | 794,837 | -2.34(-1.47%) |
Jul 03, 2023 | 159.65 | 160.32 | 158.11 | 159.78 | 377,151 | -1.06(-0.66%) |
Jun 30, 2023 | 160.16 | 161.65 | 159.32 | 160.84 | 1,042,144 | +1.73(+1.09%) |
Jun 29, 2023 | 157.56 | 159.51 | 157.02 | 159.12 | 693,448 | +1.35(+0.86%) |
Jun 28, 2023 | 158.39 | 158.57 | 157.32 | 157.76 | 657,253 | -0.80(-0.50%) |
Jun 27, 2023 | 156.66 | 158.84 | 156.22 | 158.56 | 802,995 | +2.19(+1.40%) |
Jun 26, 2023 | 155.35 | 157.15 | 155.22 | 156.37 | 969,201 | +1.31(+0.85%) |
Jun 23, 2023 | 153.76 | 156.11 | 153.36 | 155.06 | 1,119,519 | +0.03(+0.02%) |
Jun 22, 2023 | 155.55 | 156.04 | 154.37 | 155.03 | 936,292 | -0.54(-0.35%) |
Jun 21, 2023 | 153.88 | 155.97 | 152.93 | 155.57 | 826,000 | +1.22(+0.79%) |
Jun 20, 2023 | 153.79 | 154.85 | 153.42 | 154.35 | 821,044 | -0.57(-0.37%) |
Jun 16, 2023 | 157.60 | 157.60 | 154.68 | 154.91 | 1,761,570 | -0.78(-0.50%) |