Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 154.34 | 155.25 | 153.66 | 155.19 | 1,779,212 | +1.79(+1.17%) |
May 30, 2024 | 152.69 | 153.89 | 152.40 | 153.40 | 946,595 | +1.90(+1.25%) |
May 29, 2024 | 152.24 | 152.24 | 151.29 | 151.50 | 444,378 | -2.44(-1.58%) |
May 28, 2024 | 155.41 | 155.57 | 153.23 | 153.94 | 452,756 | -0.55(-0.35%) |
May 24, 2024 | 154.34 | 154.70 | 153.68 | 154.49 | 731,632 | +1.29(+0.84%) |
May 23, 2024 | 156.63 | 156.63 | 152.59 | 153.20 | 842,512 | -2.89(-1.85%) |
May 22, 2024 | 156.79 | 157.12 | 155.43 | 156.09 | 448,350 | -1.33(-0.85%) |
May 21, 2024 | 156.97 | 157.77 | 156.88 | 157.42 | 1,078,338 | -0.07(-0.04%) |
May 20, 2024 | 157.94 | 158.84 | 157.49 | 157.49 | 998,820 | -0.52(-0.33%) |
May 17, 2024 | 157.81 | 158.22 | 157.36 | 158.01 | 1,382,228 | +0.34(+0.22%) |
May 16, 2024 | 157.99 | 158.41 | 157.58 | 157.67 | 1,113,338 | -0.56(-0.35%) |
May 15, 2024 | 158.75 | 159.14 | 157.59 | 158.23 | 1,284,839 | +1.12(+0.71%) |
May 14, 2024 | 157.16 | 157.96 | 156.48 | 157.11 | 1,300,521 | +1.50(+0.97%) |
May 13, 2024 | 156.62 | 157.11 | 155.53 | 155.61 | 1,016,472 | +0.11(+0.07%) |
May 10, 2024 | 156.77 | 156.95 | 154.79 | 155.50 | 2,337,512 | -0.96(-0.61%) |
May 09, 2024 | 154.85 | 156.60 | 154.57 | 156.46 | 846,711 | +1.77(+1.15%) |
May 08, 2024 | 153.56 | 154.68 | 153.31 | 154.68 | 1,827,962 | -0.26(-0.17%) |
May 07, 2024 | 155.31 | 156.07 | 154.94 | 154.94 | 550,368 | -0.02(-0.01%) |
May 06, 2024 | 154.69 | 155.39 | 154.49 | 154.96 | 882,140 | +1.43(+0.93%) |
May 03, 2024 | 154.46 | 155.31 | 153.03 | 153.53 | 1,120,039 | +1.32(+0.87%) |
May 02, 2024 | 151.30 | 152.34 | 149.94 | 152.21 | 1,211,006 | +3.05(+2.04%) |
May 01, 2024 | 148.64 | 152.13 | 148.51 | 149.16 | 1,674,938 | +0.78(+0.52%) |
Apr 30, 2024 | 150.32 | 150.47 | 148.25 | 148.38 | 975,408 | -3.00(-1.98%) |
Apr 29, 2024 | 150.91 | 151.80 | 150.72 | 151.38 | 1,093,742 | +0.91(+0.60%) |
Apr 26, 2024 | 149.74 | 150.94 | 149.35 | 150.47 | 650,820 | +0.96(+0.64%) |
Apr 25, 2024 | 149.19 | 149.81 | 147.57 | 149.52 | 984,074 | -1.09(-0.73%) |
Apr 24, 2024 | 150.54 | 151.03 | 149.41 | 150.61 | 1,087,290 | -0.46(-0.30%) |
Apr 23, 2024 | 148.82 | 151.76 | 148.60 | 151.07 | 1,169,854 | +2.22(+1.49%) |
Apr 22, 2024 | 147.89 | 149.66 | 147.01 | 148.85 | 1,521,842 | +1.72(+1.17%) |
Apr 19, 2024 | 145.35 | 147.44 | 145.07 | 147.13 | 3,783,881 | +1.44(+0.99%) |
Apr 18, 2024 | 146.03 | 147.44 | 145.07 | 145.68 | 948,027 | +0.30(+0.21%) |
Apr 17, 2024 | 147.75 | 147.99 | 145.38 | 145.38 | 1,168,555 | -1.26(-0.86%) |
Apr 16, 2024 | 146.87 | 147.56 | 145.63 | 146.65 | 904,492 | -1.29(-0.88%) |
Apr 15, 2024 | 150.38 | 150.95 | 147.16 | 147.94 | 1,618,272 | -1.77(-1.18%) |
Apr 12, 2024 | 151.21 | 151.85 | 148.98 | 149.72 | 893,615 | -2.20(-1.45%) |
Apr 11, 2024 | 151.87 | 152.32 | 150.11 | 151.92 | 814,982 | +1.01(+0.67%) |
Apr 10, 2024 | 151.95 | 152.85 | 149.86 | 150.91 | 1,713,286 | -4.86(-3.12%) |
Apr 09, 2024 | 155.73 | 156.22 | 154.44 | 155.77 | 1,231,933 | +0.80(+0.51%) |
Apr 08, 2024 | 155.06 | 155.49 | 154.31 | 154.97 | 917,609 | +0.86(+0.56%) |
Apr 05, 2024 | 153.23 | 154.82 | 152.87 | 154.12 | 1,078,448 | +0.63(+0.41%) |
Apr 04, 2024 | 156.27 | 156.72 | 153.01 | 153.49 | 880,706 | -1.23(-0.80%) |
Apr 03, 2024 | 153.36 | 155.08 | 153.03 | 154.72 | 783,053 | +1.00(+0.65%) |
Apr 02, 2024 | 154.61 | 154.77 | 152.91 | 153.73 | 836,943 | -2.65(-1.69%) |
Apr 01, 2024 | 158.65 | 158.65 | 156.21 | 156.38 | 1,053,049 | -1.73(-1.10%) |
Mar 28, 2024 | 157.42 | 158.25 | 158.22 | 158.11 | 1,308,425 | +0.96(+0.61%) |
Mar 27, 2024 | 154.52 | 157.20 | 154.34 | 157.15 | 1,475,962 | +3.80(+2.48%) |
Mar 26, 2024 | 154.86 | 155.23 | 153.24 | 153.35 | 1,555,573 | -0.58(-0.37%) |
Mar 25, 2024 | 154.34 | 155.35 | 153.92 | 153.93 | 1,166,332 | +0.19(+0.12%) |
Mar 22, 2024 | 156.25 | 156.47 | 153.69 | 153.74 | 1,318,247 | -2.35(-1.50%) |
Mar 21, 2024 | 155.29 | 156.57 | 155.06 | 156.09 | 967,602 | +1.89(+1.22%) |
Mar 20, 2024 | 150.35 | 155.07 | 150.05 | 154.20 | 1,296,189 | +3.31(+2.20%) |
Mar 19, 2024 | 149.34 | 151.29 | 149.23 | 150.89 | 1,689,196 | +1.26(+0.84%) |
Mar 18, 2024 | 150.77 | 150.77 | 149.38 | 149.63 | 1,994,207 | -0.78(-0.52%) |
Mar 15, 2024 | 148.77 | 151.00 | 148.77 | 150.41 | 1,799,547 | +0.80(+0.54%) |
Mar 14, 2024 | 152.15 | 152.15 | 148.47 | 149.61 | 2,604,603 | -2.85(-1.87%) |
Mar 13, 2024 | 152.00 | 153.50 | 151.90 | 152.45 | 1,560,487 | +0.35(+0.23%) |
Mar 12, 2024 | 152.66 | 152.98 | 151.17 | 152.11 | 1,614,586 | -0.69(-0.45%) |
Mar 11, 2024 | 153.07 | 153.80 | 152.30 | 152.80 | 920,136 | -0.71(-0.47%) |
Mar 08, 2024 | 154.62 | 155.93 | 152.87 | 153.51 | 1,347,475 | +0.23(+0.15%) |
Mar 07, 2024 | 153.34 | 154.49 | 153.11 | 153.29 | 1,222,762 | +1.11(+0.73%) |
Mar 06, 2024 | 152.85 | 152.85 | 151.43 | 152.18 | 1,506,755 | +0.66(+0.44%) |
Mar 05, 2024 | 151.28 | 152.75 | 151.04 | 151.51 | 1,307,353 | -0.36(-0.24%) |
Mar 04, 2024 | 153.25 | 153.72 | 151.71 | 151.87 | 1,422,512 | -0.99(-0.65%) |
Mar 01, 2024 | 152.04 | 153.09 | 150.74 | 152.86 | 1,046,159 | +1.09(+0.72%) |
Feb 29, 2024 | 152.34 | 153.26 | 150.90 | 151.77 | 1,371,399 | +1.36(+0.90%) |
Feb 28, 2024 | 150.64 | 151.58 | 150.07 | 150.41 | 900,016 | -1.05(-0.69%) |
Feb 27, 2024 | 151.23 | 151.86 | 150.86 | 151.46 | 1,241,682 | +1.52(+1.01%) |
Feb 26, 2024 | 149.31 | 150.79 | 148.83 | 149.94 | 653,497 | +0.35(+0.23%) |
Feb 23, 2024 | 149.31 | 150.63 | 148.56 | 149.60 | 568,725 | +0.33(+0.22%) |
Feb 22, 2024 | 149.28 | 149.72 | 148.35 | 149.27 | 1,522,099 | +0.05(+0.03%) |
Feb 21, 2024 | 148.61 | 149.38 | 148.17 | 149.22 | 1,311,888 | -0.09(-0.06%) |
Feb 20, 2024 | 149.52 | 150.34 | 148.78 | 149.31 | 2,172,013 | -1.80(-1.19%) |
Feb 16, 2024 | 150.64 | 152.57 | 150.41 | 151.10 | 1,835,877 | -1.68(-1.10%) |
Feb 15, 2024 | 150.00 | 153.10 | 149.81 | 152.78 | 1,346,143 | +4.07(+2.73%) |
Feb 14, 2024 | 147.94 | 149.14 | 146.59 | 148.71 | 2,087,761 | +2.89(+1.98%) |
Feb 13, 2024 | 147.18 | 147.84 | 144.48 | 145.83 | 2,455,927 | -6.32(-4.15%) |
Feb 12, 2024 | 149.40 | 152.69 | 149.40 | 152.15 | 1,322,503 | +3.03(+2.03%) |
Feb 09, 2024 | 147.95 | 149.26 | 146.82 | 149.12 | 1,055,222 | +1.76(+1.19%) |
Feb 08, 2024 | 145.46 | 147.47 | 144.94 | 147.36 | 816,775 | +1.91(+1.32%) |
Feb 07, 2024 | 146.42 | 146.42 | 144.46 | 145.45 | 2,372,444 | -0.49(-0.33%) |
Feb 06, 2024 | 144.82 | 146.40 | 144.20 | 145.94 | 1,982,688 | +1.08(+0.75%) |
Feb 05, 2024 | 145.62 | 145.80 | 143.59 | 144.85 | 1,981,185 | -2.21(-1.50%) |
Feb 02, 2024 | 146.40 | 147.88 | 145.62 | 147.07 | 1,500,039 | -1.24(-0.84%) |
Feb 01, 2024 | 147.98 | 148.67 | 145.20 | 148.31 | 1,932,317 | +1.36(+0.92%) |
Jan 31, 2024 | 150.41 | 151.73 | 146.82 | 146.95 | 1,922,922 | -4.09(-2.71%) |
Jan 30, 2024 | 151.13 | 151.86 | 150.58 | 151.03 | 997,231 | -0.94(-0.62%) |
Jan 29, 2024 | 150.13 | 152.02 | 149.13 | 151.98 | 1,622,972 | +1.94(+1.30%) |
Jan 26, 2024 | 150.46 | 151.28 | 149.34 | 150.03 | 676,086 | +0.28(+0.19%) |
Jan 25, 2024 | 150.42 | 150.94 | 148.36 | 149.75 | 567,778 | +1.49(+1.00%) |
Jan 24, 2024 | 151.04 | 151.41 | 148.09 | 148.27 | 1,229,372 | -1.09(-0.73%) |
Jan 23, 2024 | 151.29 | 151.74 | 148.93 | 149.36 | 1,049,773 | -0.82(-0.55%) |
Jan 22, 2024 | 148.16 | 150.28 | 148.16 | 150.18 | 1,589,393 | +3.02(+2.05%) |
Jan 19, 2024 | 146.57 | 147.28 | 144.42 | 147.17 | 810,285 | +1.57(+1.08%) |
Jan 18, 2024 | 145.70 | 145.71 | 143.75 | 145.60 | 1,282,070 | +1.16(+0.80%) |
Jan 17, 2024 | 143.59 | 145.27 | 143.04 | 144.44 | 1,397,561 | -1.25(-0.86%) |
Jan 16, 2024 | 146.77 | 147.15 | 145.30 | 145.69 | 1,526,583 | -2.40(-1.62%) |
Jan 12, 2024 | 150.06 | 150.90 | 147.52 | 148.09 | 793,272 | -0.16(-0.11%) |
Jan 11, 2024 | 148.78 | 148.90 | 146.47 | 148.25 | 1,392,499 | -1.17(-0.78%) |
Jan 10, 2024 | 149.06 | 149.67 | 148.01 | 149.42 | 687,782 | +0.23(+0.15%) |
Jan 09, 2024 | 149.28 | 149.86 | 148.27 | 149.19 | 1,066,716 | -1.91(-1.27%) |
Jan 08, 2024 | 148.84 | 151.10 | 148.09 | 151.10 | 1,146,447 | +2.11(+1.42%) |
Jan 05, 2024 | 148.43 | 150.78 | 147.91 | 148.99 | 1,288,744 | -0.34(-0.23%) |
Jan 04, 2024 | 149.86 | 150.65 | 149.21 | 149.33 | 1,446,425 | -0.36(-0.24%) |
Jan 03, 2024 | 152.13 | 152.16 | 149.43 | 149.69 | 1,393,177 | -3.88(-2.53%) |
Jan 02, 2024 | 152.86 | 155.22 | 152.61 | 153.56 | 1,754,197 | -0.52(-0.33%) |
Dec 29, 2023 | 156.24 | 156.45 | 153.99 | 154.08 | 1,116,159 | -2.37(-1.52%) |
Dec 28, 2023 | 156.24 | 157.30 | 155.93 | 156.45 | 943,405 | -0.48(-0.30%) |
Dec 27, 2023 | 157.09 | 157.59 | 156.11 | 156.93 | 1,052,846 | +0.09(+0.06%) |
Dec 26, 2023 | 155.32 | 157.22 | 154.93 | 156.84 | 1,264,271 | +2.06(+1.33%) |
Dec 22, 2023 | 154.47 | 156.09 | 153.99 | 154.77 | 1,515,254 | +1.11(+0.72%) |
Dec 21, 2023 | 152.75 | 153.76 | 152.00 | 153.66 | 1,748,626 | +2.46(+1.63%) |
Dec 20, 2023 | 153.75 | 155.84 | 151.20 | 151.20 | 1,166,573 | -2.69(-1.75%) |
Dec 19, 2023 | 151.56 | 154.17 | 151.41 | 153.89 | 1,242,334 | +3.14(+2.08%) |
Dec 18, 2023 | 151.81 | 152.15 | 150.51 | 150.76 | 1,371,055 | -0.17(-0.11%) |
Dec 15, 2023 | 152.80 | 153.01 | 150.05 | 150.93 | 2,489,147 | -1.35(-0.89%) |
Dec 14, 2023 | 150.68 | 153.38 | 150.68 | 152.28 | 3,331,773 | +4.21(+2.84%) |
Dec 13, 2023 | 142.51 | 148.12 | 141.54 | 148.06 | 2,509,487 | +5.58(+3.92%) |
Dec 12, 2023 | 142.80 | 143.12 | 141.79 | 142.48 | 1,170,686 | -0.62(-0.43%) |
Dec 11, 2023 | 142.70 | 143.57 | 142.34 | 143.10 | 1,643,196 | +0.02(+0.01%) |
Dec 08, 2023 | 141.91 | 143.83 | 141.66 | 143.09 | 1,766,908 | +0.89(+0.62%) |
Dec 07, 2023 | 140.86 | 142.24 | 140.31 | 142.20 | 1,601,969 | +1.48(+1.05%) |
Dec 06, 2023 | 141.82 | 144.06 | 140.58 | 140.72 | 1,661,277 | -0.27(-0.19%) |
Dec 05, 2023 | 142.31 | 142.43 | 140.80 | 140.98 | 1,285,053 | -2.13(-1.49%) |
Dec 04, 2023 | 140.86 | 143.18 | 140.86 | 143.11 | 2,440,905 | +1.58(+1.11%) |
Dec 01, 2023 | 136.51 | 141.67 | 135.98 | 141.54 | 1,566,144 | +4.48(+3.27%) |
Nov 30, 2023 | 137.26 | 137.87 | 136.37 | 137.06 | 1,599,618 | +0.48(+0.35%) |
Nov 29, 2023 | 136.89 | 138.65 | 136.48 | 136.57 | 1,466,795 | +0.75(+0.55%) |
Nov 28, 2023 | 136.12 | 136.59 | 134.97 | 135.83 | 1,449,274 | -0.34(-0.25%) |
Nov 27, 2023 | 135.94 | 136.43 | 135.10 | 136.16 | 1,314,369 | -0.45(-0.33%) |
Nov 24, 2023 | 135.84 | 137.06 | 135.60 | 136.62 | 1,131,782 | +0.72(+0.53%) |
Nov 22, 2023 | 135.85 | 136.62 | 135.23 | 135.90 | 800,276 | +0.85(+0.63%) |
Nov 21, 2023 | 136.14 | 136.27 | 134.99 | 135.05 | 1,058,546 | -1.78(-1.30%) |
Nov 20, 2023 | 136.46 | 137.16 | 135.74 | 136.83 | 1,535,842 | +0.38(+0.27%) |
Nov 17, 2023 | 135.78 | 136.70 | 135.45 | 136.46 | 1,395,695 | +2.04(+1.52%) |
Nov 16, 2023 | 136.24 | 136.71 | 133.96 | 134.41 | 1,853,721 | -2.34(-1.71%) |
Nov 15, 2023 | 136.27 | 138.70 | 136.01 | 136.75 | 3,369,699 | +0.45(+0.33%) |
Nov 14, 2023 | 132.79 | 136.41 | 132.79 | 136.30 | 2,656,900 | +7.29(+5.65%) |
Nov 13, 2023 | 128.49 | 129.55 | 127.90 | 129.01 | 1,532,698 | +0.00(+0.00%) |
Nov 10, 2023 | 128.46 | 129.56 | 127.52 | 129.01 | 1,756,467 | +1.04(+0.81%) |
Nov 09, 2023 | 130.88 | 130.88 | 127.67 | 127.97 | 1,388,911 | -1.95(-1.50%) |
Nov 08, 2023 | 131.34 | 131.56 | 129.47 | 129.93 | 1,507,617 | -1.39(-1.06%) |
Nov 07, 2023 | 131.69 | 131.88 | 130.67 | 131.32 | 1,221,821 | -1.06(-0.80%) |
Nov 06, 2023 | 134.13 | 134.19 | 131.68 | 132.38 | 2,031,603 | -1.79(-1.33%) |
Nov 03, 2023 | 133.03 | 135.13 | 133.03 | 134.17 | 1,999,625 | +3.53(+2.70%) |
Nov 02, 2023 | 128.17 | 130.71 | 128.17 | 130.64 | 2,151,161 | +4.10(+3.24%) |
Nov 01, 2023 | 125.58 | 126.62 | 124.49 | 126.53 | 1,339,137 | +0.89(+0.71%) |
Oct 31, 2023 | 124.81 | 125.93 | 124.48 | 125.65 | 1,397,058 | +0.95(+0.76%) |
Oct 30, 2023 | 124.88 | 125.94 | 123.72 | 124.70 | 1,800,750 | +0.92(+0.74%) |
Oct 27, 2023 | 125.79 | 125.86 | 123.25 | 123.78 | 2,149,622 | -1.68(-1.34%) |
Oct 26, 2023 | 124.92 | 126.48 | 124.59 | 125.46 | 1,796,470 | +0.86(+0.69%) |
Oct 25, 2023 | 124.96 | 125.63 | 124.13 | 124.60 | 1,526,078 | -1.48(-1.17%) |
Oct 24, 2023 | 126.35 | 127.03 | 125.34 | 126.08 | 1,132,027 | +0.56(+0.45%) |
Oct 23, 2023 | 125.79 | 127.35 | 125.34 | 125.52 | 1,135,254 | -1.13(-0.90%) |
Oct 20, 2023 | 128.56 | 128.59 | 126.58 | 126.65 | 1,422,818 | -1.61(-1.25%) |
Oct 19, 2023 | 129.80 | 130.88 | 127.97 | 128.26 | 1,632,145 | -1.85(-1.42%) |
Oct 18, 2023 | 131.82 | 131.82 | 129.90 | 130.12 | 1,850,529 | -2.76(-2.08%) |
Oct 17, 2023 | 130.37 | 133.97 | 130.37 | 132.88 | 1,103,192 | +1.61(+1.22%) |
Oct 16, 2023 | 130.42 | 131.54 | 129.82 | 131.27 | 1,606,626 | +1.91(+1.48%) |
Oct 13, 2023 | 131.07 | 131.34 | 129.00 | 129.36 | 1,955,859 | -1.06(-0.81%) |
Oct 12, 2023 | 132.97 | 133.10 | 129.54 | 130.41 | 1,202,366 | -2.53(-1.91%) |
Oct 11, 2023 | 132.99 | 133.91 | 132.12 | 132.95 | 1,094,956 | +0.26(+0.19%) |
Oct 10, 2023 | 131.70 | 133.62 | 131.70 | 132.69 | 1,657,844 | +1.40(+1.07%) |
Oct 09, 2023 | 129.69 | 131.91 | 129.33 | 131.29 | 1,166,978 | +1.01(+0.77%) |
Oct 06, 2023 | 128.89 | 131.19 | 127.86 | 130.28 | 1,446,967 | +0.77(+0.59%) |
Oct 05, 2023 | 128.78 | 129.79 | 128.37 | 129.51 | 772,575 | +0.33(+0.25%) |
Oct 04, 2023 | 129.16 | 129.43 | 127.57 | 129.19 | 1,542,770 | -0.04(-0.03%) |
Oct 03, 2023 | 130.51 | 130.93 | 128.64 | 129.23 | 1,476,134 | -2.04(-1.55%) |
Oct 02, 2023 | 133.62 | 133.68 | 130.61 | 131.27 | 1,567,876 | -2.42(-1.81%) |
Sep 29, 2023 | 135.19 | 135.38 | 133.27 | 133.69 | 1,475,093 | -0.58(-0.43%) |
Sep 28, 2023 | 133.25 | 134.94 | 133.13 | 134.27 | 984,318 | +1.13(+0.85%) |
Sep 27, 2023 | 132.96 | 133.83 | 132.06 | 133.13 | 1,617,856 | +1.17(+0.89%) |
Sep 26, 2023 | 132.90 | 134.06 | 131.96 | 131.96 | 1,148,642 | -1.98(-1.48%) |
Sep 25, 2023 | 132.37 | 134.03 | 133.49 | 133.94 | 1,144,822 | +0.93(+0.70%) |
Sep 22, 2023 | 133.85 | 134.41 | 132.99 | 133.01 | 2,556,792 | -0.56(-0.42%) |
Sep 21, 2023 | 134.66 | 134.69 | 133.56 | 133.57 | 1,406,169 | -1.86(-1.37%) |
Sep 20, 2023 | 137.23 | 138.16 | 135.40 | 135.43 | 1,165,349 | -1.22(-0.90%) |
Sep 19, 2023 | 137.12 | 138.05 | 136.25 | 136.65 | 633,120 | -0.37(-0.27%) |
Sep 18, 2023 | 138.36 | 138.36 | 137.03 | 137.03 | 955,054 | -1.08(-0.78%) |
Sep 15, 2023 | 139.03 | 139.21 | 137.48 | 138.10 | 1,630,708 | -1.35(-0.97%) |
Sep 14, 2023 | 138.49 | 139.60 | 138.39 | 139.46 | 1,490,055 | +2.35(+1.71%) |
Sep 13, 2023 | 138.16 | 138.56 | 136.64 | 137.10 | 1,894,575 | -0.95(-0.69%) |
Sep 12, 2023 | 137.83 | 138.80 | 137.62 | 138.05 | 812,240 | +0.20(+0.14%) |
Sep 11, 2023 | 138.62 | 139.02 | 137.68 | 137.86 | 1,021,276 | +0.25(+0.18%) |
Sep 08, 2023 | 137.79 | 138.06 | 136.88 | 137.60 | 688,405 | -0.05(-0.04%) |
Sep 07, 2023 | 138.25 | 138.46 | 137.14 | 137.65 | 848,351 | -1.16(-0.83%) |
Sep 06, 2023 | 139.61 | 140.56 | 138.13 | 138.81 | 1,006,729 | -0.84(-0.60%) |
Sep 05, 2023 | 141.99 | 142.19 | 139.65 | 139.65 | 1,117,679 | -3.33(-2.33%) |
Sep 01, 2023 | 141.99 | 143.50 | 141.99 | 142.98 | 836,530 | +1.92(+1.36%) |
Aug 31, 2023 | 141.45 | 142.16 | 140.88 | 141.06 | 1,141,796 | -0.20(-0.14%) |
Aug 30, 2023 | 140.81 | 141.69 | 140.38 | 141.26 | 1,047,615 | +0.22(+0.15%) |
Aug 29, 2023 | 139.48 | 141.17 | 138.58 | 141.04 | 1,365,336 | +1.75(+1.26%) |
Aug 28, 2023 | 138.65 | 140.20 | 138.65 | 139.29 | 1,534,528 | +1.41(+1.02%) |
Aug 25, 2023 | 138.42 | 138.94 | 136.31 | 137.88 | 974,424 | +0.20(+0.14%) |
Aug 24, 2023 | 138.56 | 139.88 | 137.58 | 137.68 | 1,847,606 | -1.35(-0.97%) |
Aug 23, 2023 | 137.69 | 139.21 | 137.17 | 139.03 | 1,222,944 | +1.42(+1.03%) |
Aug 22, 2023 | 138.79 | 139.35 | 137.35 | 137.61 | 1,156,630 | -0.95(-0.69%) |
Aug 21, 2023 | 139.21 | 139.73 | 137.70 | 138.56 | 1,227,589 | -0.65(-0.46%) |
Aug 18, 2023 | 137.38 | 139.69 | 137.38 | 139.21 | 737,556 | +0.47(+0.34%) |
Aug 17, 2023 | 140.47 | 140.80 | 138.66 | 138.74 | 1,730,913 | -0.96(-0.69%) |
Aug 16, 2023 | 141.09 | 142.26 | 139.70 | 139.70 | 1,407,340 | -1.61(-1.14%) |
Aug 15, 2023 | 142.55 | 142.57 | 141.23 | 141.31 | 1,215,552 | -2.24(-1.56%) |
Aug 14, 2023 | 143.66 | 143.66 | 142.35 | 143.55 | 813,864 | -0.77(-0.54%) |
Aug 11, 2023 | 143.75 | 144.91 | 143.63 | 144.32 | 1,526,259 | +0.32(+0.22%) |
Aug 10, 2023 | 145.63 | 146.77 | 143.53 | 144.00 | 1,138,628 | -1.00(-0.69%) |
Aug 09, 2023 | 145.97 | 145.97 | 144.39 | 145.00 | 1,237,680 | -0.78(-0.54%) |
Aug 08, 2023 | 144.87 | 145.91 | 143.50 | 145.78 | 1,291,806 | -0.66(-0.45%) |
Aug 07, 2023 | 146.33 | 146.76 | 145.16 | 146.44 | 1,562,885 | +0.57(+0.39%) |
Aug 04, 2023 | 146.02 | 147.46 | 145.47 | 145.87 | 1,423,189 | +0.07(+0.05%) |
Aug 03, 2023 | 145.39 | 146.63 | 144.44 | 145.80 | 1,493,595 | -0.22(-0.15%) |
Aug 02, 2023 | 146.31 | 146.57 | 145.20 | 146.03 | 1,283,944 | -1.63(-1.10%) |
Aug 01, 2023 | 147.40 | 147.76 | 145.98 | 147.65 | 1,582,936 | -0.48(-0.32%) |
Jul 31, 2023 | 147.16 | 148.38 | 147.16 | 148.13 | 2,795,955 | +1.38(+0.94%) |
Jul 28, 2023 | 146.22 | 147.28 | 145.95 | 146.75 | 1,127,068 | +1.85(+1.28%) |
Jul 27, 2023 | 147.80 | 147.80 | 144.33 | 144.90 | 1,039,696 | -1.96(-1.33%) |
Jul 26, 2023 | 145.19 | 147.28 | 145.04 | 146.86 | 1,507,895 | +1.83(+1.26%) |
Jul 25, 2023 | 145.23 | 146.19 | 144.96 | 145.03 | 1,530,270 | -0.46(-0.32%) |
Jul 24, 2023 | 144.79 | 146.04 | 144.46 | 145.49 | 1,160,919 | +0.89(+0.62%) |
Jul 21, 2023 | 146.06 | 146.06 | 144.35 | 144.60 | 1,337,355 | -0.62(-0.42%) |
Jul 20, 2023 | 146.34 | 146.34 | 144.27 | 145.21 | 961,292 | -1.02(-0.70%) |
Jul 19, 2023 | 145.38 | 146.38 | 145.09 | 146.23 | 1,561,463 | +1.43(+0.99%) |
Jul 18, 2023 | 142.88 | 145.30 | 142.66 | 144.80 | 1,725,322 | +2.25(+1.58%) |
Jul 17, 2023 | 141.21 | 143.25 | 140.83 | 142.55 | 1,486,689 | +1.21(+0.86%) |
Jul 14, 2023 | 143.13 | 143.13 | 140.36 | 141.34 | 2,188,887 | -1.77(-1.24%) |
Jul 13, 2023 | 142.31 | 143.39 | 141.82 | 143.11 | 950,381 | +1.00(+0.70%) |
Jul 12, 2023 | 142.76 | 143.13 | 141.74 | 142.11 | 1,653,538 | +1.78(+1.27%) |
Jul 11, 2023 | 139.29 | 140.57 | 138.70 | 140.33 | 1,014,313 | +1.50(+1.08%) |
Jul 10, 2023 | 136.80 | 139.05 | 136.52 | 138.83 | 1,171,932 | +1.89(+1.38%) |
Jul 07, 2023 | 135.04 | 138.05 | 135.01 | 136.94 | 1,576,802 | +1.95(+1.44%) |
Jul 06, 2023 | 136.09 | 136.09 | 133.38 | 134.99 | 964,431 | -2.44(-1.77%) |
Jul 05, 2023 | 138.53 | 138.53 | 136.97 | 137.43 | 2,126,648 | -1.63(-1.18%) |
Jul 03, 2023 | 137.76 | 139.52 | 137.76 | 139.06 | 1,819,640 | +1.16(+0.84%) |
Jun 30, 2023 | 139.00 | 139.08 | 137.75 | 137.91 | 1,726,196 | +0.05(+0.04%) |
Jun 29, 2023 | 136.53 | 138.18 | 136.13 | 137.86 | 1,295,128 | +1.89(+1.39%) |
Jun 28, 2023 | 135.45 | 136.05 | 134.48 | 135.97 | 1,748,946 | +0.41(+0.30%) |
Jun 27, 2023 | 133.90 | 136.07 | 133.10 | 135.56 | 2,477,669 | +2.02(+1.51%) |
Jun 26, 2023 | 133.00 | 134.74 | 133.00 | 133.54 | 1,843,290 | +0.54(+0.41%) |
Jun 23, 2023 | 133.28 | 134.25 | 132.27 | 133.00 | 1,407,024 | -1.82(-1.35%) |
Jun 22, 2023 | 136.08 | 136.08 | 134.21 | 134.82 | 1,963,001 | -1.46(-1.07%) |
Jun 21, 2023 | 136.28 | 137.19 | 135.46 | 136.28 | 2,270,059 | -0.50(-0.36%) |
Jun 20, 2023 | 137.46 | 137.56 | 135.92 | 136.78 | 2,159,640 | -0.89(-0.65%) |
Jun 16, 2023 | 139.83 | 139.83 | 136.87 | 137.67 | 2,218,729 | -1.04(-0.75%) |