Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 168.56 | 171.62 | 168.19 | 171.55 | 8,225,131 | +2.40(+1.42%) |
May 30, 2024 | 170.01 | 170.37 | 169.07 | 169.15 | 3,934,141 | -0.67(-0.39%) |
May 29, 2024 | 171.08 | 171.82 | 169.38 | 169.81 | 5,393,813 | -2.21(-1.29%) |
May 28, 2024 | 174.85 | 174.90 | 170.56 | 172.02 | 6,226,873 | -4.57(-2.59%) |
May 24, 2024 | 177.97 | 178.02 | 176.48 | 176.60 | 3,474,582 | -1.27(-0.71%) |
May 23, 2024 | 179.91 | 180.47 | 177.64 | 177.87 | 4,040,354 | -2.80(-1.55%) |
May 22, 2024 | 179.04 | 180.71 | 178.57 | 180.66 | 4,078,858 | +1.00(+0.56%) |
May 21, 2024 | 180.08 | 180.16 | 178.39 | 179.66 | 3,312,449 | +0.76(+0.43%) |
May 20, 2024 | 180.66 | 180.71 | 178.50 | 178.90 | 3,246,546 | -1.87(-1.03%) |
May 17, 2024 | 181.16 | 181.53 | 180.41 | 180.76 | 4,486,759 | -0.91(-0.50%) |
May 16, 2024 | 178.22 | 181.97 | 178.06 | 181.68 | 6,058,368 | +3.62(+2.03%) |
May 15, 2024 | 177.84 | 178.99 | 177.60 | 178.06 | 4,822,012 | -0.41(-0.23%) |
May 14, 2024 | 179.63 | 179.86 | 177.20 | 178.46 | 3,536,320 | -1.02(-0.57%) |
May 13, 2024 | 179.10 | 179.93 | 178.44 | 179.49 | 4,442,656 | +1.10(+0.62%) |
May 10, 2024 | 176.56 | 178.75 | 176.22 | 178.38 | 4,235,130 | +1.72(+0.97%) |
May 09, 2024 | 175.87 | 177.03 | 175.71 | 176.67 | 2,439,665 | +0.65(+0.37%) |
May 08, 2024 | 177.31 | 177.48 | 175.80 | 176.02 | 3,427,306 | -0.61(-0.34%) |
May 07, 2024 | 175.62 | 176.76 | 175.13 | 176.63 | 3,736,913 | +2.18(+1.25%) |
May 06, 2024 | 175.38 | 175.38 | 173.76 | 174.44 | 3,604,449 | -0.33(-0.19%) |
May 03, 2024 | 174.43 | 175.11 | 173.63 | 174.77 | 3,519,709 | +0.69(+0.40%) |
May 02, 2024 | 174.21 | 174.94 | 173.18 | 174.08 | 4,004,984 | +0.30(+0.17%) |
May 01, 2024 | 174.09 | 174.85 | 172.30 | 173.78 | 4,374,321 | -0.75(-0.43%) |
Apr 30, 2024 | 174.89 | 175.09 | 173.47 | 174.53 | 4,500,323 | -0.23(-0.13%) |
Apr 29, 2024 | 174.13 | 174.94 | 173.65 | 174.76 | 3,249,832 | +0.56(+0.32%) |
Apr 26, 2024 | 173.07 | 177.17 | 172.98 | 174.21 | 4,507,366 | -1.09(-0.62%) |
Apr 25, 2024 | 176.88 | 179.22 | 174.44 | 175.30 | 7,496,028 | -0.72(-0.41%) |
Apr 24, 2024 | 167.18 | 176.70 | 166.34 | 176.02 | 10,093,517 | +6.14(+3.62%) |
Apr 23, 2024 | 173.33 | 173.51 | 168.81 | 169.88 | 9,211,872 | -5.20(-2.97%) |
Apr 22, 2024 | 173.05 | 175.81 | 172.67 | 175.08 | 7,345,687 | +2.31(+1.34%) |
Apr 19, 2024 | 170.93 | 172.91 | 170.46 | 172.77 | 6,689,059 | +1.85(+1.08%) |
Apr 18, 2024 | 168.77 | 171.33 | 168.77 | 170.92 | 5,618,590 | +2.77(+1.65%) |
Apr 17, 2024 | 167.77 | 168.37 | 166.89 | 168.15 | 4,101,070 | +1.96(+1.18%) |
Apr 16, 2024 | 165.72 | 167.19 | 165.58 | 166.19 | 4,604,981 | +0.55(+0.33%) |
Apr 15, 2024 | 167.89 | 168.03 | 164.73 | 165.64 | 5,173,307 | -1.14(-0.68%) |
Apr 12, 2024 | 166.38 | 167.19 | 166.01 | 166.78 | 5,496,741 | -0.26(-0.15%) |
Apr 11, 2024 | 168.29 | 168.54 | 166.46 | 167.04 | 4,275,002 | -0.58(-0.35%) |
Apr 10, 2024 | 168.24 | 168.30 | 166.46 | 167.63 | 4,617,629 | -1.65(-0.97%) |
Apr 09, 2024 | 168.90 | 169.38 | 167.41 | 169.28 | 3,803,887 | +1.02(+0.61%) |
Apr 08, 2024 | 167.83 | 168.72 | 167.42 | 168.25 | 3,785,322 | +0.44(+0.26%) |
Apr 05, 2024 | 168.07 | 168.64 | 166.75 | 167.82 | 4,447,187 | -0.51(-0.30%) |
Apr 04, 2024 | 169.58 | 170.44 | 168.00 | 168.32 | 5,465,318 | -0.03(-0.02%) |
Apr 03, 2024 | 168.67 | 169.58 | 167.38 | 168.35 | 5,873,536 | -1.75(-1.03%) |
Apr 02, 2024 | 171.59 | 172.51 | 170.02 | 170.10 | 5,198,459 | -1.53(-0.89%) |
Apr 01, 2024 | 174.20 | 174.85 | 171.30 | 171.63 | 4,852,113 | -2.01(-1.16%) |
Mar 28, 2024 | 173.39 | 173.88 | 173.84 | 173.64 | 5,793,041 | +1.43(+0.83%) |
Mar 27, 2024 | 172.64 | 173.32 | 171.70 | 172.21 | 4,949,429 | +0.83(+0.49%) |
Mar 26, 2024 | 170.82 | 171.62 | 170.47 | 171.38 | 4,629,349 | +0.13(+0.08%) |
Mar 25, 2024 | 170.85 | 171.74 | 170.76 | 171.25 | 3,973,049 | +0.58(+0.34%) |
Mar 22, 2024 | 171.67 | 171.75 | 170.42 | 170.67 | 4,138,913 | -0.43(-0.25%) |
Mar 21, 2024 | 170.57 | 172.06 | 169.71 | 171.10 | 4,388,822 | +0.59(+0.34%) |
Mar 20, 2024 | 170.95 | 171.75 | 169.78 | 170.51 | 5,086,645 | +0.06(+0.03%) |
Mar 19, 2024 | 169.76 | 171.30 | 169.66 | 170.46 | 7,714,135 | +0.54(+0.32%) |
Mar 18, 2024 | 165.74 | 170.83 | 165.64 | 169.92 | 10,563,066 | +6.55(+4.01%) |
Mar 15, 2024 | 163.77 | 164.09 | 162.36 | 163.37 | 22,059,866 | -0.12(-0.07%) |
Mar 14, 2024 | 164.96 | 164.96 | 162.91 | 163.49 | 5,195,673 | -0.52(-0.31%) |
Mar 13, 2024 | 163.81 | 164.84 | 163.45 | 164.01 | 4,621,473 | +0.76(+0.47%) |
Mar 12, 2024 | 163.85 | 164.13 | 162.68 | 163.24 | 6,206,257 | -0.20(-0.12%) |
Mar 11, 2024 | 162.64 | 164.13 | 162.03 | 163.44 | 5,448,769 | +1.67(+1.03%) |
Mar 08, 2024 | 161.05 | 162.91 | 160.82 | 161.77 | 6,274,381 | -0.06(-0.04%) |
Mar 07, 2024 | 162.54 | 162.62 | 161.23 | 161.83 | 5,846,698 | +0.11(+0.07%) |
Mar 06, 2024 | 160.79 | 162.71 | 160.77 | 161.72 | 5,342,289 | +0.95(+0.59%) |
Mar 05, 2024 | 163.93 | 164.21 | 160.54 | 160.77 | 6,680,332 | -3.30(-2.01%) |
Mar 04, 2024 | 163.16 | 164.35 | 162.32 | 164.08 | 4,337,619 | +0.77(+0.47%) |
Mar 01, 2024 | 163.57 | 163.71 | 161.97 | 163.30 | 6,158,048 | -0.74(-0.45%) |
Feb 29, 2024 | 164.91 | 165.38 | 163.62 | 164.05 | 8,555,706 | -0.42(-0.26%) |
Feb 28, 2024 | 165.54 | 165.92 | 163.90 | 164.47 | 5,355,005 | -1.11(-0.67%) |
Feb 27, 2024 | 165.25 | 165.64 | 164.78 | 165.58 | 3,623,894 | -0.10(-0.06%) |
Feb 26, 2024 | 166.82 | 166.82 | 165.14 | 165.68 | 3,896,595 | -1.32(-0.79%) |
Feb 23, 2024 | 165.36 | 167.64 | 165.23 | 167.00 | 6,509,608 | +1.33(+0.80%) |
Feb 22, 2024 | 165.07 | 166.24 | 163.55 | 165.67 | 7,655,783 | -0.57(-0.34%) |
Feb 21, 2024 | 167.34 | 167.57 | 165.28 | 166.24 | 4,257,940 | +0.18(+0.11%) |
Feb 20, 2024 | 165.17 | 166.92 | 164.62 | 166.06 | 6,211,715 | +2.29(+1.40%) |
Feb 16, 2024 | 164.65 | 164.84 | 163.14 | 163.77 | 5,345,061 | -1.52(-0.92%) |
Feb 15, 2024 | 165.37 | 165.78 | 164.12 | 165.28 | 4,520,604 | +0.33(+0.20%) |
Feb 14, 2024 | 165.76 | 166.05 | 163.51 | 164.95 | 5,850,693 | -1.34(-0.81%) |
Feb 13, 2024 | 168.59 | 168.82 | 164.68 | 166.29 | 7,415,321 | -1.70(-1.01%) |
Feb 12, 2024 | 165.28 | 168.45 | 164.64 | 167.99 | 7,988,196 | +2.89(+1.75%) |
Feb 09, 2024 | 168.57 | 168.76 | 164.41 | 165.10 | 12,930,056 | -6.09(-3.56%) |
Feb 08, 2024 | 169.09 | 171.43 | 168.78 | 171.18 | 9,397,976 | +2.34(+1.39%) |
Feb 07, 2024 | 169.98 | 170.25 | 168.75 | 168.84 | 5,868,260 | +0.05(+0.03%) |
Feb 06, 2024 | 168.82 | 169.19 | 167.33 | 168.79 | 5,263,488 | +0.49(+0.29%) |
Feb 05, 2024 | 167.93 | 168.95 | 166.45 | 168.30 | 5,221,901 | -0.05(-0.03%) |
Feb 02, 2024 | 168.61 | 169.32 | 167.49 | 168.35 | 5,390,588 | -0.72(-0.43%) |
Feb 01, 2024 | 165.94 | 169.16 | 164.61 | 169.07 | 4,996,699 | +3.12(+1.88%) |
Jan 31, 2024 | 167.35 | 167.77 | 165.59 | 165.94 | 5,858,725 | -1.07(-0.64%) |
Jan 30, 2024 | 165.10 | 167.10 | 164.75 | 167.02 | 4,876,626 | +1.45(+0.87%) |
Jan 29, 2024 | 164.96 | 166.11 | 164.82 | 165.57 | 5,798,550 | +0.29(+0.17%) |
Jan 26, 2024 | 164.04 | 165.45 | 164.04 | 165.28 | 4,924,520 | +1.28(+0.78%) |
Jan 25, 2024 | 163.27 | 164.04 | 162.41 | 164.00 | 5,453,719 | +0.94(+0.58%) |
Jan 24, 2024 | 165.07 | 165.17 | 162.98 | 163.06 | 5,059,354 | -1.99(-1.21%) |
Jan 23, 2024 | 162.04 | 165.35 | 161.84 | 165.05 | 5,016,804 | +2.47(+1.52%) |
Jan 22, 2024 | 163.41 | 164.15 | 162.49 | 162.58 | 5,785,598 | -0.66(-0.40%) |
Jan 19, 2024 | 164.58 | 164.68 | 163.03 | 163.24 | 6,630,277 | -1.37(-0.83%) |
Jan 18, 2024 | 162.93 | 164.71 | 162.46 | 164.61 | 4,782,240 | +0.72(+0.44%) |
Jan 17, 2024 | 163.44 | 164.17 | 162.90 | 163.89 | 4,460,739 | +0.27(+0.16%) |
Jan 16, 2024 | 164.70 | 164.95 | 162.66 | 163.62 | 4,647,872 | -1.08(-0.66%) |
Jan 12, 2024 | 163.79 | 164.81 | 163.03 | 164.70 | 3,601,500 | +1.12(+0.69%) |
Jan 11, 2024 | 164.58 | 164.58 | 162.29 | 163.58 | 4,875,111 | -0.78(-0.47%) |
Jan 10, 2024 | 164.03 | 165.38 | 163.65 | 164.36 | 4,462,962 | -0.25(-0.15%) |
Jan 09, 2024 | 165.22 | 165.31 | 163.38 | 164.61 | 6,366,102 | -1.91(-1.15%) |
Jan 08, 2024 | 166.35 | 167.13 | 165.22 | 166.52 | 5,961,790 | +0.17(+0.10%) |
Jan 05, 2024 | 168.94 | 168.94 | 164.99 | 166.35 | 5,334,297 | -2.49(-1.48%) |
Jan 04, 2024 | 168.98 | 170.87 | 167.96 | 168.84 | 6,380,794 | -1.46(-0.86%) |
Jan 03, 2024 | 172.32 | 172.51 | 170.05 | 170.30 | 5,674,973 | +0.04(+0.02%) |
Jan 02, 2024 | 166.92 | 170.34 | 166.59 | 170.26 | 5,855,980 | +3.02(+1.81%) |
Dec 29, 2023 | 166.74 | 167.46 | 166.57 | 167.24 | 3,342,903 | +0.44(+0.27%) |
Dec 28, 2023 | 166.80 | 166.94 | 166.11 | 166.79 | 2,956,466 | -0.01(-0.01%) |
Dec 27, 2023 | 166.31 | 166.89 | 165.78 | 166.80 | 3,558,027 | +0.53(+0.32%) |
Dec 26, 2023 | 165.08 | 166.82 | 164.69 | 166.27 | 2,822,457 | +1.16(+0.70%) |
Dec 22, 2023 | 164.79 | 165.59 | 164.30 | 165.11 | 3,077,558 | +0.70(+0.43%) |
Dec 21, 2023 | 163.95 | 164.54 | 162.85 | 164.41 | 4,443,299 | +1.26(+0.77%) |
Dec 20, 2023 | 163.96 | 164.90 | 163.13 | 163.15 | 5,237,713 | -2.22(-1.35%) |
Dec 19, 2023 | 165.35 | 166.24 | 164.74 | 165.37 | 4,930,337 | -0.94(-0.57%) |
Dec 18, 2023 | 165.48 | 167.64 | 164.84 | 166.32 | 5,523,448 | +1.88(+1.14%) |
Dec 15, 2023 | 164.88 | 165.93 | 163.90 | 164.44 | 18,011,696 | -1.23(-0.74%) |
Dec 14, 2023 | 169.02 | 169.33 | 165.36 | 165.67 | 7,228,190 | -3.70(-2.19%) |
Dec 13, 2023 | 165.96 | 169.41 | 165.54 | 169.37 | 5,895,914 | +3.49(+2.10%) |
Dec 12, 2023 | 166.68 | 166.68 | 165.14 | 165.89 | 4,595,577 | +0.64(+0.39%) |
Dec 11, 2023 | 164.87 | 165.55 | 163.91 | 165.25 | 7,019,775 | +2.11(+1.29%) |
Dec 08, 2023 | 164.48 | 164.56 | 162.74 | 163.14 | 5,194,838 | -1.75(-1.06%) |
Dec 07, 2023 | 165.42 | 165.72 | 164.14 | 164.89 | 5,010,817 | -0.05(-0.03%) |
Dec 06, 2023 | 165.40 | 165.74 | 164.17 | 164.94 | 4,799,785 | -0.42(-0.26%) |
Dec 05, 2023 | 166.56 | 166.97 | 165.14 | 165.36 | 4,624,153 | -1.18(-0.71%) |
Dec 04, 2023 | 165.82 | 167.31 | 165.61 | 166.55 | 5,402,663 | +0.44(+0.27%) |
Dec 01, 2023 | 165.79 | 166.26 | 164.81 | 166.10 | 4,973,729 | +0.39(+0.24%) |
Nov 30, 2023 | 163.56 | 165.78 | 162.29 | 165.71 | 7,461,120 | +2.36(+1.44%) |
Nov 29, 2023 | 165.25 | 165.27 | 162.85 | 163.35 | 4,832,235 | -1.66(-1.01%) |
Nov 28, 2023 | 164.54 | 165.89 | 164.19 | 165.01 | 4,150,702 | +0.53(+0.32%) |
Nov 27, 2023 | 165.83 | 165.83 | 164.26 | 164.48 | 3,749,675 | -1.03(-0.62%) |
Nov 24, 2023 | 165.10 | 166.15 | 165.10 | 165.51 | 1,792,518 | +0.15(+0.09%) |
Nov 22, 2023 | 164.51 | 165.71 | 164.46 | 165.36 | 3,311,192 | +1.39(+0.85%) |
Nov 21, 2023 | 163.30 | 164.03 | 162.14 | 163.98 | 4,069,893 | +1.25(+0.77%) |
Nov 20, 2023 | 162.22 | 162.97 | 161.94 | 162.72 | 5,000,128 | -0.24(-0.14%) |
Nov 17, 2023 | 164.22 | 164.42 | 161.99 | 162.96 | 5,713,523 | -0.93(-0.57%) |
Nov 16, 2023 | 164.55 | 166.13 | 162.61 | 163.89 | 5,511,524 | +0.45(+0.27%) |
Nov 15, 2023 | 164.85 | 162.48 | 163.44 | 5,741,645 | -0.84(-0.51%) | |
Nov 14, 2023 | 164.12 | 164.60 | 163.09 | 164.28 | 6,383,566 | +0.33(+0.20%) |
Nov 13, 2023 | 163.19 | 164.93 | 162.67 | 163.95 | 5,528,265 | +0.83(+0.51%) |
Nov 10, 2023 | 163.50 | 163.96 | 161.10 | 163.12 | 5,683,031 | +0.74(+0.46%) |
Nov 09, 2023 | 163.76 | 164.03 | 162.03 | 162.37 | 5,790,013 | -1.20(-0.73%) |
Nov 08, 2023 | 164.34 | 164.50 | 162.86 | 163.57 | 5,041,495 | +0.20(+0.13%) |
Nov 07, 2023 | 163.00 | 163.89 | 162.33 | 163.37 | 4,796,498 | +0.47(+0.29%) |
Nov 06, 2023 | 161.69 | 163.68 | 161.44 | 162.90 | 5,919,541 | -0.09(-0.05%) |
Nov 03, 2023 | 164.84 | 164.96 | 162.89 | 162.99 | 4,158,054 | -0.04(-0.02%) |
Nov 02, 2023 | 160.99 | 163.35 | 160.92 | 163.03 | 5,537,612 | +1.91(+1.19%) |
Nov 01, 2023 | 159.94 | 161.66 | 159.05 | 161.11 | 6,838,262 | +1.55(+0.97%) |
Oct 31, 2023 | 159.24 | 159.63 | 157.98 | 159.56 | 6,086,174 | +0.98(+0.62%) |
Oct 30, 2023 | 157.62 | 158.88 | 157.08 | 158.58 | 4,733,853 | +2.60(+1.67%) |
Oct 27, 2023 | 158.33 | 158.44 | 155.27 | 155.98 | 5,196,452 | -1.75(-1.11%) |
Oct 26, 2023 | 158.97 | 159.64 | 157.62 | 157.73 | 5,267,011 | -0.92(-0.58%) |
Oct 25, 2023 | 158.36 | 159.77 | 157.78 | 158.65 | 7,709,831 | +0.16(+0.10%) |
Oct 24, 2023 | 156.75 | 159.14 | 156.04 | 158.49 | 5,387,893 | +2.06(+1.32%) |
Oct 23, 2023 | 155.96 | 157.92 | 155.44 | 156.43 | 5,930,624 | +0.08(+0.05%) |
Oct 20, 2023 | 157.69 | 158.53 | 156.07 | 156.35 | 5,614,440 | -0.55(-0.35%) |
Oct 19, 2023 | 158.21 | 159.01 | 156.75 | 156.90 | 6,483,868 | -1.44(-0.91%) |
Oct 18, 2023 | 157.35 | 159.68 | 157.20 | 158.34 | 6,811,814 | +1.62(+1.03%) |
Oct 17, 2023 | 156.35 | 157.95 | 155.53 | 156.72 | 6,560,957 | -0.69(-0.44%) |
Oct 16, 2023 | 157.33 | 158.26 | 156.16 | 157.41 | 5,734,572 | +1.05(+0.67%) |
Oct 13, 2023 | 155.00 | 156.59 | 154.35 | 156.35 | 6,916,474 | +1.88(+1.22%) |
Oct 12, 2023 | 158.90 | 158.94 | 153.84 | 154.48 | 9,233,970 | -4.44(-2.79%) |
Oct 11, 2023 | 161.25 | 161.67 | 157.92 | 158.91 | 7,542,642 | -1.74(-1.08%) |
Oct 10, 2023 | 160.51 | 161.42 | 158.34 | 160.65 | 11,722,403 | +2.97(+1.88%) |
Oct 09, 2023 | 156.35 | 157.74 | 155.03 | 157.68 | 7,406,877 | +1.05(+0.67%) |
Oct 06, 2023 | 155.16 | 157.25 | 152.28 | 156.64 | 13,085,250 | +0.19(+0.12%) |
Oct 05, 2023 | 164.92 | 164.96 | 156.23 | 156.45 | 10,801,001 | -8.61(-5.22%) |
Oct 04, 2023 | 164.61 | 165.28 | 163.25 | 165.06 | 4,499,194 | +1.18(+0.72%) |
Oct 03, 2023 | 165.01 | 166.13 | 163.22 | 163.88 | 4,987,154 | -1.45(-0.88%) |
Oct 02, 2023 | 165.23 | 166.08 | 163.51 | 165.32 | 3,952,681 | -0.26(-0.16%) |
Sep 29, 2023 | 166.62 | 166.95 | 164.22 | 165.59 | 5,331,231 | -0.05(-0.03%) |
Sep 28, 2023 | 166.06 | 166.30 | 164.34 | 165.64 | 4,953,702 | -0.07(-0.04%) |
Sep 27, 2023 | 168.38 | 168.75 | 165.17 | 165.71 | 5,863,249 | -2.88(-1.71%) |
Sep 26, 2023 | 169.06 | 169.76 | 167.73 | 168.59 | 5,334,939 | -1.77(-1.04%) |
Sep 25, 2023 | 170.70 | 170.41 | 169.23 | 170.36 | 3,636,509 | -0.92(-0.54%) |
Sep 22, 2023 | 170.95 | 172.37 | 170.40 | 171.28 | 4,648,389 | -0.11(-0.06%) |
Sep 21, 2023 | 174.04 | 174.27 | 171.14 | 171.38 | 5,475,833 | -2.93(-1.68%) |
Sep 20, 2023 | 175.01 | 175.33 | 173.51 | 174.31 | 3,782,437 | +0.06(+0.03%) |
Sep 19, 2023 | 174.78 | 175.05 | 173.26 | 174.26 | 3,447,937 | -1.04(-0.59%) |
Sep 18, 2023 | 176.88 | 176.88 | 174.36 | 175.29 | 3,256,930 | -0.45(-0.26%) |
Sep 15, 2023 | 177.28 | 177.68 | 175.52 | 175.74 | 11,933,122 | -1.36(-0.77%) |
Sep 14, 2023 | 175.84 | 177.55 | 175.24 | 177.10 | 4,214,327 | +1.51(+0.86%) |
Sep 13, 2023 | 174.27 | 176.03 | 174.15 | 175.59 | 3,869,736 | +1.38(+0.79%) |
Sep 12, 2023 | 174.67 | 174.84 | 173.74 | 174.21 | 3,408,805 | -0.65(-0.37%) |
Sep 11, 2023 | 172.80 | 175.34 | 172.80 | 174.85 | 4,618,094 | +2.60(+1.51%) |
Sep 08, 2023 | 171.80 | 173.11 | 171.61 | 172.25 | 3,064,977 | -0.13(-0.07%) |
Sep 07, 2023 | 171.84 | 173.02 | 171.22 | 172.38 | 5,049,422 | +1.63(+0.96%) |
Sep 06, 2023 | 170.93 | 171.00 | 169.53 | 170.75 | 6,071,191 | +0.56(+0.33%) |
Sep 05, 2023 | 171.27 | 171.87 | 169.69 | 170.19 | 5,200,086 | -1.13(-0.66%) |
Sep 01, 2023 | 174.66 | 174.74 | 170.66 | 171.32 | 4,913,374 | -2.54(-1.46%) |
Aug 31, 2023 | 175.25 | 175.54 | 173.81 | 173.87 | 5,696,432 | -1.85(-1.05%) |
Aug 30, 2023 | 176.09 | 176.86 | 175.37 | 175.72 | 3,249,425 | +0.15(+0.08%) |
Aug 29, 2023 | 174.96 | 175.85 | 173.71 | 175.57 | 4,501,684 | +0.66(+0.38%) |
Aug 28, 2023 | 175.47 | 175.81 | 174.03 | 174.91 | 3,287,088 | +0.81(+0.46%) |
Aug 25, 2023 | 172.79 | 174.39 | 172.57 | 174.11 | 4,854,450 | +2.17(+1.26%) |
Aug 24, 2023 | 172.74 | 175.10 | 171.85 | 171.93 | 5,884,298 | -0.91(-0.53%) |
Aug 23, 2023 | 172.00 | 173.00 | 171.15 | 172.84 | 4,165,894 | +2.35(+1.38%) |
Aug 22, 2023 | 170.96 | 171.58 | 170.12 | 170.50 | 3,612,736 | -1.31(-0.76%) |
Aug 21, 2023 | 172.47 | 172.69 | 171.01 | 171.81 | 4,415,013 | -1.10(-0.63%) |
Aug 18, 2023 | 173.18 | 174.23 | 172.02 | 172.90 | 6,204,196 | -0.26(-0.15%) |
Aug 17, 2023 | 175.84 | 176.04 | 173.04 | 173.16 | 4,640,444 | -2.68(-1.52%) |
Aug 16, 2023 | 176.22 | 177.53 | 175.59 | 175.84 | 2,714,163 | -0.14(-0.08%) |
Aug 15, 2023 | 177.73 | 178.03 | 175.77 | 175.98 | 3,433,554 | -2.20(-1.24%) |
Aug 14, 2023 | 178.93 | 179.38 | 177.71 | 178.18 | 3,492,094 | -0.41(-0.23%) |
Aug 11, 2023 | 178.55 | 178.82 | 177.85 | 178.59 | 2,961,558 | +0.28(+0.16%) |
Aug 10, 2023 | 178.76 | 180.09 | 178.09 | 178.31 | 3,841,171 | -0.22(-0.12%) |
Aug 09, 2023 | 178.43 | 179.52 | 177.22 | 178.53 | 4,547,506 | -0.45(-0.25%) |
Aug 08, 2023 | 181.66 | 181.93 | 178.58 | 178.98 | 5,171,147 | -2.38(-1.31%) |
Aug 07, 2023 | 179.79 | 181.67 | 179.62 | 181.35 | 3,424,831 | +2.22(+1.24%) |
Aug 04, 2023 | 181.58 | 182.44 | 178.89 | 179.13 | 4,793,025 | -2.44(-1.35%) |
Aug 03, 2023 | 182.60 | 183.62 | 181.43 | 181.58 | 2,944,636 | -1.16(-0.63%) |
Aug 02, 2023 | 181.06 | 184.34 | 180.88 | 182.73 | 4,416,893 | +1.45(+0.80%) |
Aug 01, 2023 | 181.94 | 183.01 | 180.88 | 181.29 | 2,941,243 | -0.62(-0.34%) |
Jul 31, 2023 | 183.84 | 183.97 | 181.32 | 181.91 | 5,861,546 | -2.77(-1.50%) |
Jul 28, 2023 | 184.51 | 185.70 | 184.17 | 184.67 | 5,773,353 | +1.70(+0.93%) |
Jul 27, 2023 | 186.31 | 186.60 | 182.82 | 182.98 | 4,267,871 | -2.95(-1.59%) |
Jul 26, 2023 | 185.46 | 186.68 | 184.43 | 185.93 | 4,017,833 | +0.23(+0.13%) |
Jul 25, 2023 | 184.77 | 186.32 | 184.43 | 185.69 | 3,631,854 | +0.43(+0.23%) |
Jul 24, 2023 | 184.95 | 185.76 | 184.51 | 185.27 | 4,355,490 | +0.74(+0.40%) |
Jul 21, 2023 | 184.47 | 185.80 | 183.69 | 184.53 | 15,872,375 | +0.83(+0.45%) |
Jul 20, 2023 | 181.95 | 184.36 | 181.28 | 183.69 | 5,209,867 | +2.95(+1.63%) |
Jul 19, 2023 | 179.52 | 181.07 | 178.96 | 180.74 | 4,266,949 | +1.76(+0.98%) |
Jul 18, 2023 | 179.95 | 181.29 | 178.38 | 178.99 | 5,857,258 | -1.15(-0.64%) |
Jul 17, 2023 | 180.82 | 181.47 | 179.93 | 180.13 | 5,809,690 | -2.50(-1.37%) |
Jul 14, 2023 | 182.30 | 183.04 | 181.54 | 182.64 | 4,603,957 | +0.66(+0.36%) |
Jul 13, 2023 | 180.30 | 182.49 | 177.83 | 181.98 | 8,473,362 | +4.23(+2.38%) |
Jul 12, 2023 | 178.53 | 179.14 | 177.56 | 177.75 | 6,258,865 | -0.79(-0.44%) |
Jul 11, 2023 | 178.92 | 179.25 | 177.01 | 178.53 | 4,036,364 | -0.31(-0.17%) |
Jul 10, 2023 | 178.62 | 180.40 | 178.33 | 178.84 | 5,759,202 | +1.18(+0.67%) |
Jul 07, 2023 | 180.32 | 180.38 | 177.61 | 177.66 | 6,502,718 | -3.42(-1.89%) |
Jul 06, 2023 | 180.31 | 181.22 | 179.42 | 181.07 | 5,763,138 | +0.02(+0.01%) |
Jul 05, 2023 | 179.52 | 181.16 | 179.49 | 181.05 | 5,438,241 | +0.95(+0.53%) |
Jul 03, 2023 | 178.84 | 180.14 | 178.04 | 180.10 | 2,461,880 | +0.37(+0.20%) |
Jun 30, 2023 | 178.59 | 180.03 | 178.43 | 179.74 | 7,885,381 | +1.30(+0.73%) |
Jun 29, 2023 | 177.82 | 178.44 | 176.02 | 178.43 | 5,946,422 | +0.17(+0.10%) |
Jun 28, 2023 | 180.73 | 181.21 | 177.96 | 178.26 | 5,352,540 | -2.45(-1.35%) |
Jun 27, 2023 | 179.20 | 181.08 | 178.51 | 180.71 | 5,938,476 | +1.29(+0.72%) |
Jun 26, 2023 | 180.65 | 180.91 | 178.67 | 179.41 | 3,819,261 | -1.15(-0.63%) |
Jun 23, 2023 | 182.43 | 182.43 | 180.44 | 180.56 | 7,916,579 | -1.24(-0.68%) |
Jun 22, 2023 | 181.20 | 182.03 | 180.37 | 181.80 | 3,283,231 | +1.86(+1.04%) |
Jun 21, 2023 | 180.22 | 181.34 | 178.73 | 179.94 | 3,949,300 | +0.12(+0.06%) |
Jun 20, 2023 | 181.01 | 182.31 | 179.75 | 179.82 | 4,281,869 | -0.71(-0.39%) |
Jun 16, 2023 | 180.63 | 182.03 | 180.20 | 180.53 | 9,198,136 | +0.32(+0.18%) |