Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 212.13 | 212.13 | 208.22 | 209.41 | 1,136,000 | -3.59(-1.69%) |
Jun 10, 2024 | 211.01 | 213.41 | 210.02 | 213.00 | 918,684 | +1.10(+0.52%) |
Jun 07, 2024 | 209.72 | 213.82 | 208.33 | 211.90 | 1,301,735 | +3.22(+1.54%) |
Jun 06, 2024 | 208.06 | 209.37 | 207.07 | 208.68 | 940,443 | +1.29(+0.62%) |
Jun 05, 2024 | 209.03 | 209.03 | 205.66 | 207.38 | 912,763 | -1.22(-0.59%) |
Jun 04, 2024 | 208.38 | 209.79 | 206.85 | 208.61 | 1,124,884 | -0.70(-0.33%) |
Jun 03, 2024 | 213.54 | 213.90 | 208.19 | 209.30 | 1,569,519 | -5.33(-2.48%) |
May 31, 2024 | 211.05 | 214.83 | 210.58 | 214.64 | 2,130,913 | +3.19(+1.51%) |
May 30, 2024 | 209.17 | 212.24 | 208.07 | 211.44 | 1,276,085 | +2.41(+1.15%) |
May 29, 2024 | 209.77 | 209.77 | 207.39 | 209.03 | 1,413,131 | -0.30(-0.14%) |
May 28, 2024 | 211.39 | 212.16 | 208.98 | 209.33 | 1,103,137 | -2.94(-1.39%) |
May 24, 2024 | 211.95 | 213.35 | 211.85 | 212.28 | 653,204 | +1.08(+0.51%) |
May 23, 2024 | 214.84 | 214.84 | 210.44 | 211.19 | 954,759 | -4.28(-1.99%) |
May 22, 2024 | 215.00 | 216.63 | 214.35 | 215.47 | 917,376 | +0.29(+0.13%) |
May 21, 2024 | 215.29 | 216.81 | 214.45 | 215.18 | 779,473 | +0.65(+0.30%) |
May 20, 2024 | 218.80 | 219.08 | 214.37 | 214.54 | 888,301 | -4.09(-1.87%) |
May 17, 2024 | 219.22 | 219.22 | 217.28 | 218.63 | 1,355,592 | +0.49(+0.22%) |
May 16, 2024 | 215.43 | 218.72 | 215.27 | 218.14 | 1,405,267 | +4.85(+2.27%) |
May 15, 2024 | 215.53 | 216.93 | 212.57 | 213.29 | 1,360,766 | -3.22(-1.49%) |
May 14, 2024 | 216.11 | 216.91 | 215.18 | 216.52 | 755,149 | +1.00(+0.47%) |
May 13, 2024 | 217.58 | 218.41 | 215.47 | 215.51 | 771,246 | -1.91(-0.88%) |
May 10, 2024 | 218.91 | 219.42 | 217.14 | 217.42 | 824,543 | -0.91(-0.42%) |
May 09, 2024 | 215.89 | 218.71 | 214.97 | 218.34 | 1,026,167 | +2.07(+0.96%) |
May 08, 2024 | 216.63 | 217.03 | 215.98 | 216.27 | 601,810 | +0.37(+0.17%) |
May 07, 2024 | 215.62 | 216.43 | 215.25 | 215.90 | 584,666 | +1.06(+0.49%) |
May 06, 2024 | 214.10 | 215.91 | 213.86 | 214.84 | 671,874 | +2.05(+0.96%) |
May 03, 2024 | 212.03 | 213.30 | 210.15 | 212.80 | 1,304,879 | -0.52(-0.24%) |
May 02, 2024 | 212.81 | 214.01 | 211.37 | 213.31 | 1,006,398 | +1.21(+0.57%) |
May 01, 2024 | 211.11 | 214.18 | 211.11 | 212.10 | 1,149,570 | +0.98(+0.47%) |
Apr 30, 2024 | 211.70 | 212.77 | 210.70 | 211.11 | 1,392,546 | -0.74(-0.35%) |
Apr 29, 2024 | 212.40 | 213.72 | 210.98 | 211.85 | 1,461,829 | -0.55(-0.26%) |
Apr 26, 2024 | 211.45 | 213.45 | 210.49 | 212.40 | 1,714,500 | -0.54(-0.25%) |
Apr 25, 2024 | 211.45 | 213.07 | 209.88 | 212.94 | 1,329,748 | +0.56(+0.26%) |
Apr 24, 2024 | 211.51 | 213.53 | 211.45 | 212.38 | 1,134,761 | -0.89(-0.41%) |
Apr 23, 2024 | 213.58 | 214.88 | 212.07 | 213.26 | 1,048,131 | +0.05(+0.02%) |
Apr 22, 2024 | 213.40 | 214.46 | 211.51 | 213.21 | 1,479,012 | +0.20(+0.09%) |
Apr 19, 2024 | 210.68 | 214.44 | 209.69 | 213.01 | 1,927,970 | +3.63(+1.73%) |
Apr 18, 2024 | 207.45 | 210.73 | 206.22 | 209.38 | 2,058,443 | +3.82(+1.86%) |
Apr 17, 2024 | 205.05 | 208.78 | 201.60 | 205.56 | 6,091,381 | -16.46(-7.41%) |
Apr 16, 2024 | 220.59 | 222.78 | 219.68 | 222.02 | 1,418,824 | +2.05(+0.93%) |
Apr 15, 2024 | 222.73 | 223.55 | 219.44 | 219.97 | 1,068,858 | -0.04(-0.02%) |
Apr 12, 2024 | 219.59 | 221.67 | 219.28 | 220.01 | 1,105,758 | +0.70(+0.32%) |
Apr 11, 2024 | 221.93 | 221.93 | 218.64 | 219.31 | 1,161,313 | -3.96(-1.77%) |
Apr 10, 2024 | 222.04 | 223.84 | 220.59 | 223.27 | 1,092,035 | +0.54(+0.24%) |
Apr 09, 2024 | 229.89 | 230.21 | 222.20 | 222.74 | 980,512 | -6.72(-2.93%) |
Apr 08, 2024 | 229.75 | 230.82 | 229.03 | 229.45 | 1,469,812 | -0.30(-0.13%) |
Apr 05, 2024 | 229.32 | 230.46 | 228.11 | 229.75 | 861,295 | +2.38(+1.05%) |
Apr 04, 2024 | 229.77 | 231.60 | 226.92 | 227.37 | 1,218,004 | -0.56(-0.24%) |
Apr 03, 2024 | 226.38 | 228.28 | 225.76 | 227.93 | 860,854 | +1.20(+0.53%) |
Apr 02, 2024 | 228.02 | 228.65 | 226.39 | 226.73 | 1,121,518 | -0.31(-0.14%) |
Apr 01, 2024 | 228.68 | 228.87 | 226.19 | 227.03 | 805,273 | -1.97(-0.86%) |
Mar 28, 2024 | 228.65 | 229.73 | 229.45 | 229.00 | 875,461 | +1.30(+0.57%) |
Mar 27, 2024 | 225.01 | 228.09 | 224.86 | 227.70 | 972,392 | +3.48(+1.55%) |
Mar 26, 2024 | 223.93 | 225.79 | 223.22 | 224.22 | 926,601 | -0.20(-0.09%) |
Mar 25, 2024 | 223.89 | 225.27 | 223.19 | 224.42 | 752,114 | +1.08(+0.48%) |
Mar 22, 2024 | 226.13 | 226.36 | 223.27 | 223.34 | 850,258 | -1.67(-0.74%) |
Mar 21, 2024 | 223.45 | 225.68 | 222.97 | 225.01 | 1,739,245 | +1.13(+0.51%) |
Mar 20, 2024 | 221.96 | 225.27 | 221.81 | 223.88 | 1,258,111 | +1.35(+0.61%) |
Mar 19, 2024 | 221.69 | 223.06 | 220.64 | 222.53 | 1,348,515 | +1.70(+0.77%) |
Mar 18, 2024 | 219.97 | 221.22 | 219.37 | 220.83 | 1,037,122 | +0.98(+0.45%) |
Mar 15, 2024 | 218.39 | 221.07 | 218.39 | 219.84 | 2,168,259 | -0.49(-0.22%) |
Mar 14, 2024 | 221.79 | 222.90 | 219.36 | 220.33 | 1,173,555 | -2.06(-0.93%) |
Mar 13, 2024 | 219.87 | 222.50 | 219.59 | 222.39 | 1,052,745 | +3.02(+1.37%) |
Mar 12, 2024 | 217.59 | 220.17 | 216.53 | 219.37 | 2,035,384 | +1.43(+0.66%) |
Mar 11, 2024 | 215.97 | 218.46 | 215.91 | 217.94 | 1,052,034 | +0.57(+0.26%) |
Mar 08, 2024 | 217.43 | 218.67 | 216.46 | 217.37 | 1,152,649 | -0.95(-0.43%) |
Mar 07, 2024 | 219.32 | 220.60 | 217.31 | 218.32 | 1,336,397 | -0.22(-0.10%) |
Mar 06, 2024 | 218.63 | 219.29 | 216.29 | 218.54 | 1,051,292 | +1.48(+0.68%) |
Mar 05, 2024 | 216.93 | 217.82 | 216.42 | 217.06 | 849,047 | +0.06(+0.03%) |
Mar 04, 2024 | 216.40 | 218.07 | 216.17 | 217.00 | 856,585 | +0.25(+0.11%) |
Mar 01, 2024 | 218.68 | 219.00 | 216.33 | 216.75 | 1,121,517 | -2.12(-0.97%) |
Feb 29, 2024 | 218.81 | 219.42 | 216.00 | 218.87 | 2,182,736 | +0.53(+0.25%) |
Feb 28, 2024 | 219.86 | 219.90 | 218.01 | 218.34 | 974,429 | -1.45(-0.66%) |
Feb 27, 2024 | 217.24 | 219.89 | 217.24 | 219.78 | 1,257,970 | +1.78(+0.82%) |
Feb 26, 2024 | 218.96 | 220.08 | 217.02 | 218.00 | 1,130,483 | -0.87(-0.40%) |
Feb 23, 2024 | 220.77 | 221.77 | 217.50 | 218.87 | 2,171,006 | -1.33(-0.60%) |
Feb 22, 2024 | 217.92 | 221.27 | 216.71 | 220.20 | 1,916,084 | +2.79(+1.28%) |
Feb 21, 2024 | 218.91 | 219.28 | 215.34 | 217.41 | 1,526,575 | -0.61(-0.28%) |
Feb 20, 2024 | 214.62 | 218.29 | 214.28 | 218.02 | 2,845,351 | +2.55(+1.18%) |
Feb 16, 2024 | 216.50 | 217.22 | 215.14 | 215.48 | 2,048,763 | -1.48(-0.68%) |
Feb 15, 2024 | 214.57 | 217.55 | 214.31 | 216.95 | 1,312,003 | +2.38(+1.11%) |
Feb 14, 2024 | 213.91 | 216.05 | 213.42 | 214.57 | 1,242,174 | +0.66(+0.31%) |
Feb 13, 2024 | 213.95 | 214.51 | 209.86 | 213.91 | 3,604,434 | +1.25(+0.59%) |
Feb 12, 2024 | 212.28 | 214.00 | 211.51 | 212.66 | 1,192,072 | +0.19(+0.09%) |
Feb 09, 2024 | 210.38 | 212.96 | 210.04 | 212.47 | 1,479,713 | +0.68(+0.32%) |
Feb 08, 2024 | 212.10 | 212.14 | 209.04 | 211.79 | 1,767,390 | -0.41(-0.19%) |
Feb 07, 2024 | 211.85 | 213.07 | 211.06 | 212.20 | 1,777,395 | +1.20(+0.57%) |
Feb 06, 2024 | 210.72 | 211.58 | 210.34 | 211.00 | 1,500,732 | -0.07(-0.03%) |
Feb 05, 2024 | 211.98 | 212.46 | 209.81 | 211.07 | 1,029,962 | -1.72(-0.81%) |
Feb 02, 2024 | 211.21 | 213.67 | 210.59 | 212.79 | 1,492,813 | +2.77(+1.32%) |
Feb 01, 2024 | 208.15 | 210.66 | 207.06 | 210.02 | 2,034,392 | +0.65(+0.31%) |
Jan 31, 2024 | 211.98 | 213.18 | 209.21 | 209.37 | 1,564,516 | -2.16(-1.02%) |
Jan 30, 2024 | 209.49 | 211.63 | 208.83 | 211.52 | 1,161,778 | +2.40(+1.15%) |
Jan 29, 2024 | 208.64 | 210.20 | 207.69 | 209.13 | 1,206,152 | -0.31(-0.15%) |
Jan 26, 2024 | 209.65 | 210.24 | 208.99 | 209.43 | 1,350,511 | -0.09(-0.04%) |
Jan 25, 2024 | 210.44 | 210.66 | 207.79 | 209.52 | 1,487,598 | +0.53(+0.26%) |
Jan 24, 2024 | 210.65 | 211.25 | 208.65 | 208.99 | 1,662,783 | +0.00(+0.00%) |
Jan 23, 2024 | 210.85 | 211.61 | 207.93 | 208.99 | 1,872,781 | -2.85(-1.35%) |
Jan 22, 2024 | 210.73 | 213.17 | 210.24 | 211.84 | 2,119,462 | +2.17(+1.03%) |
Jan 19, 2024 | 208.28 | 212.27 | 204.64 | 209.67 | 4,384,758 | +13.19(+6.72%) |
Jan 18, 2024 | 193.72 | 196.97 | 193.72 | 196.48 | 1,606,075 | +0.84(+0.43%) |
Jan 17, 2024 | 195.20 | 197.90 | 194.97 | 195.63 | 1,364,335 | +0.78(+0.40%) |
Jan 16, 2024 | 193.74 | 194.97 | 192.70 | 194.85 | 1,503,689 | +1.14(+0.59%) |
Jan 12, 2024 | 194.06 | 194.56 | 192.64 | 193.71 | 1,118,075 | +0.68(+0.35%) |
Jan 11, 2024 | 192.10 | 193.32 | 190.07 | 193.03 | 1,394,349 | +1.76(+0.92%) |
Jan 10, 2024 | 189.63 | 191.43 | 189.20 | 191.27 | 892,230 | +0.88(+0.46%) |
Jan 09, 2024 | 190.37 | 190.89 | 188.08 | 190.38 | 1,108,389 | -0.11(-0.06%) |
Jan 08, 2024 | 190.97 | 191.57 | 188.78 | 190.49 | 1,661,352 | -0.75(-0.39%) |
Jan 05, 2024 | 189.88 | 192.28 | 189.88 | 191.25 | 1,595,801 | +0.53(+0.28%) |
Jan 04, 2024 | 190.89 | 192.43 | 189.82 | 190.72 | 2,000,095 | +1.23(+0.65%) |
Jan 03, 2024 | 189.94 | 192.19 | 189.48 | 189.49 | 1,756,188 | -0.12(-0.06%) |
Jan 02, 2024 | 188.40 | 190.76 | 188.40 | 189.61 | 1,770,953 | +0.92(+0.49%) |
Dec 29, 2023 | 187.55 | 189.02 | 187.03 | 188.69 | 1,058,447 | +1.15(+0.61%) |
Dec 28, 2023 | 186.69 | 188.14 | 186.69 | 187.54 | 859,010 | +0.70(+0.38%) |
Dec 27, 2023 | 184.36 | 186.95 | 184.36 | 186.84 | 1,030,432 | +1.51(+0.82%) |
Dec 26, 2023 | 183.52 | 185.65 | 183.52 | 185.32 | 1,008,580 | +1.28(+0.69%) |
Dec 22, 2023 | 184.32 | 185.24 | 183.21 | 184.05 | 1,110,496 | +0.23(+0.12%) |
Dec 21, 2023 | 181.85 | 183.95 | 181.03 | 183.82 | 1,396,372 | +1.71(+0.94%) |
Dec 20, 2023 | 184.50 | 184.79 | 181.92 | 182.10 | 1,373,195 | -2.32(-1.26%) |
Dec 19, 2023 | 181.51 | 184.68 | 180.87 | 184.42 | 1,421,372 | +2.74(+1.51%) |
Dec 18, 2023 | 181.89 | 182.38 | 180.97 | 181.68 | 1,647,525 | +0.59(+0.33%) |
Dec 15, 2023 | 179.70 | 184.24 | 179.70 | 181.08 | 3,406,094 | +0.04(+0.02%) |
Dec 14, 2023 | 183.82 | 184.21 | 179.32 | 181.04 | 2,258,664 | -2.43(-1.32%) |
Dec 13, 2023 | 181.94 | 183.70 | 181.22 | 183.47 | 1,329,402 | +1.55(+0.85%) |
Dec 12, 2023 | 180.84 | 182.85 | 180.07 | 181.93 | 944,205 | +1.30(+0.72%) |
Dec 11, 2023 | 179.87 | 181.04 | 178.74 | 180.63 | 1,024,540 | +1.08(+0.60%) |
Dec 08, 2023 | 180.27 | 180.78 | 178.94 | 179.55 | 861,609 | -0.64(-0.36%) |
Dec 07, 2023 | 180.96 | 181.56 | 179.71 | 180.19 | 1,114,711 | -0.22(-0.12%) |
Dec 06, 2023 | 181.99 | 182.79 | 179.84 | 180.41 | 1,198,139 | -0.52(-0.29%) |
Dec 05, 2023 | 180.60 | 182.50 | 180.01 | 180.93 | 1,498,145 | +0.46(+0.26%) |
Dec 04, 2023 | 179.35 | 181.60 | 178.63 | 180.47 | 2,322,565 | +1.19(+0.66%) |
Dec 01, 2023 | 177.27 | 179.62 | 176.51 | 179.28 | 1,475,418 | +1.34(+0.75%) |
Nov 30, 2023 | 175.16 | 178.49 | 174.97 | 177.94 | 3,609,289 | +3.13(+1.79%) |
Nov 29, 2023 | 174.06 | 175.57 | 173.26 | 174.81 | 1,232,505 | +0.59(+0.34%) |
Nov 28, 2023 | 175.74 | 176.09 | 173.83 | 174.21 | 1,003,640 | -1.74(-0.99%) |
Nov 27, 2023 | 174.67 | 176.29 | 174.55 | 175.96 | 1,200,616 | +1.05(+0.60%) |
Nov 24, 2023 | 174.09 | 175.95 | 173.95 | 174.90 | 422,959 | +1.44(+0.83%) |
Nov 22, 2023 | 172.42 | 173.85 | 172.01 | 173.47 | 826,730 | +1.00(+0.58%) |
Nov 21, 2023 | 169.82 | 173.30 | 169.82 | 172.46 | 1,074,803 | +2.92(+1.72%) |
Nov 20, 2023 | 169.46 | 169.87 | 168.34 | 169.54 | 713,479 | +0.28(+0.16%) |
Nov 17, 2023 | 168.98 | 170.40 | 168.09 | 169.27 | 875,288 | +0.13(+0.08%) |
Nov 16, 2023 | 167.68 | 170.24 | 166.67 | 169.14 | 1,300,719 | +2.12(+1.27%) |
Nov 15, 2023 | 167.47 | 167.79 | 164.60 | 167.02 | 1,495,238 | +0.83(+0.50%) |
Nov 14, 2023 | 168.40 | 168.61 | 165.51 | 166.19 | 1,763,326 | -2.27(-1.35%) |
Nov 13, 2023 | 167.30 | 168.68 | 166.71 | 168.46 | 1,072,099 | +1.03(+0.61%) |
Nov 10, 2023 | 166.49 | 167.60 | 165.05 | 167.44 | 925,367 | +1.35(+0.81%) |
Nov 09, 2023 | 166.99 | 167.44 | 165.67 | 166.09 | 947,493 | +0.03(+0.02%) |
Nov 08, 2023 | 167.31 | 167.72 | 165.11 | 166.06 | 1,182,956 | -1.41(-0.84%) |
Nov 07, 2023 | 166.42 | 167.68 | 166.19 | 167.47 | 1,037,667 | +0.43(+0.26%) |
Nov 06, 2023 | 165.91 | 167.06 | 165.74 | 167.03 | 1,347,753 | +1.12(+0.68%) |
Nov 03, 2023 | 168.21 | 168.21 | 164.04 | 165.91 | 1,707,752 | -0.53(-0.32%) |
Nov 02, 2023 | 166.84 | 167.93 | 163.38 | 166.44 | 1,303,623 | -0.32(-0.19%) |
Nov 01, 2023 | 165.55 | 167.23 | 164.33 | 166.77 | 1,293,423 | +1.81(+1.10%) |
Oct 31, 2023 | 164.15 | 165.95 | 164.09 | 164.95 | 1,952,280 | +1.90(+1.17%) |
Oct 30, 2023 | 159.15 | 163.41 | 158.14 | 163.05 | 2,220,675 | +4.76(+3.01%) |
Oct 27, 2023 | 161.35 | 161.35 | 157.52 | 158.29 | 1,449,243 | -3.72(-2.30%) |
Oct 26, 2023 | 163.21 | 164.88 | 161.72 | 162.02 | 2,002,095 | -0.27(-0.16%) |
Oct 25, 2023 | 156.37 | 162.57 | 155.87 | 162.28 | 2,115,400 | +6.71(+4.31%) |
Oct 24, 2023 | 157.28 | 158.85 | 154.99 | 155.57 | 2,234,962 | -1.25(-0.80%) |
Oct 23, 2023 | 158.76 | 158.76 | 156.51 | 156.83 | 1,526,215 | -2.36(-1.49%) |
Oct 20, 2023 | 162.18 | 162.18 | 158.92 | 159.19 | 1,562,998 | -2.31(-1.43%) |
Oct 19, 2023 | 165.46 | 166.98 | 160.96 | 161.50 | 1,805,738 | -4.11(-2.48%) |
Oct 18, 2023 | 167.23 | 170.89 | 165.50 | 165.61 | 2,356,520 | -1.23(-0.74%) |
Oct 17, 2023 | 165.81 | 167.22 | 165.24 | 166.84 | 1,695,584 | +1.69(+1.02%) |
Oct 16, 2023 | 162.72 | 165.49 | 162.56 | 165.16 | 1,619,978 | +3.39(+2.09%) |
Oct 13, 2023 | 159.57 | 161.87 | 158.66 | 161.77 | 1,572,230 | +3.43(+2.16%) |
Oct 12, 2023 | 160.39 | 160.39 | 157.57 | 158.34 | 897,005 | -1.66(-1.03%) |
Oct 11, 2023 | 159.79 | 160.50 | 158.70 | 160.00 | 919,360 | +0.18(+0.11%) |
Oct 10, 2023 | 160.98 | 161.28 | 158.46 | 159.82 | 1,193,596 | -1.02(-0.63%) |
Oct 09, 2023 | 160.01 | 161.34 | 159.45 | 160.84 | 829,258 | +0.31(+0.19%) |
Oct 06, 2023 | 161.58 | 161.83 | 160.36 | 160.53 | 1,374,829 | -0.92(-0.57%) |
Oct 05, 2023 | 159.87 | 162.44 | 159.61 | 161.45 | 1,336,561 | +1.36(+0.85%) |
Oct 04, 2023 | 158.43 | 160.17 | 157.67 | 160.09 | 1,377,646 | +1.56(+0.98%) |
Oct 03, 2023 | 159.33 | 160.11 | 158.14 | 158.53 | 1,259,449 | -1.33(-0.83%) |
Oct 02, 2023 | 160.67 | 160.84 | 158.65 | 159.86 | 1,137,880 | -1.02(-0.64%) |
Sep 29, 2023 | 165.24 | 165.24 | 160.24 | 160.88 | 1,471,271 | -4.25(-2.57%) |
Sep 28, 2023 | 165.92 | 166.50 | 164.16 | 165.13 | 1,191,321 | -0.29(-0.18%) |
Sep 27, 2023 | 165.40 | 166.12 | 163.91 | 165.43 | 1,894,158 | -0.04(-0.02%) |
Sep 26, 2023 | 164.80 | 166.34 | 164.16 | 165.47 | 1,025,282 | +0.12(+0.07%) |
Sep 25, 2023 | 163.92 | 165.53 | 164.88 | 165.35 | 619,852 | +0.00(+0.00%) |
Sep 22, 2023 | 166.26 | 166.87 | 165.25 | 165.35 | 948,065 | -0.76(-0.46%) |
Sep 21, 2023 | 166.55 | 167.77 | 165.78 | 166.11 | 1,413,631 | -0.33(-0.20%) |
Sep 20, 2023 | 165.18 | 167.37 | 164.70 | 166.43 | 1,370,594 | +1.72(+1.05%) |
Sep 19, 2023 | 164.85 | 165.43 | 163.83 | 164.71 | 1,238,672 | +0.33(+0.20%) |
Sep 18, 2023 | 162.50 | 164.96 | 161.42 | 164.37 | 1,263,554 | +2.02(+1.24%) |
Sep 15, 2023 | 163.25 | 163.53 | 161.76 | 162.35 | 2,308,337 | -1.14(-0.70%) |
Sep 14, 2023 | 162.37 | 163.56 | 161.82 | 163.50 | 1,247,388 | +2.79(+1.73%) |
Sep 13, 2023 | 161.13 | 161.17 | 159.35 | 160.71 | 1,532,194 | +0.35(+0.22%) |
Sep 12, 2023 | 159.02 | 161.25 | 158.58 | 160.35 | 821,288 | +1.62(+1.02%) |
Sep 11, 2023 | 157.72 | 159.80 | 157.57 | 158.74 | 824,398 | +1.22(+0.78%) |
Sep 08, 2023 | 158.59 | 158.94 | 156.85 | 157.52 | 894,555 | -0.77(-0.49%) |
Sep 07, 2023 | 157.87 | 159.52 | 157.79 | 158.28 | 960,456 | +1.04(+0.66%) |
Sep 06, 2023 | 156.54 | 158.34 | 156.15 | 157.24 | 1,122,433 | +0.22(+0.14%) |
Sep 05, 2023 | 158.89 | 159.26 | 157.00 | 157.02 | 881,798 | -1.87(-1.18%) |
Sep 01, 2023 | 158.97 | 159.98 | 158.52 | 158.89 | 740,429 | +1.05(+0.66%) |
Aug 31, 2023 | 158.32 | 158.58 | 157.43 | 157.85 | 1,467,688 | -0.09(-0.06%) |
Aug 30, 2023 | 157.96 | 158.91 | 157.21 | 157.94 | 842,784 | +0.04(+0.02%) |
Aug 29, 2023 | 157.94 | 157.94 | 156.18 | 157.90 | 712,158 | +0.44(+0.28%) |
Aug 28, 2023 | 158.26 | 158.95 | 156.57 | 157.46 | 694,941 | -0.79(-0.50%) |
Aug 25, 2023 | 158.88 | 159.49 | 157.50 | 158.25 | 827,763 | -0.20(-0.12%) |
Aug 24, 2023 | 157.35 | 159.78 | 157.08 | 158.44 | 820,389 | +0.89(+0.57%) |
Aug 23, 2023 | 157.00 | 157.69 | 156.76 | 157.55 | 965,247 | +0.97(+0.62%) |
Aug 22, 2023 | 157.79 | 158.74 | 156.28 | 156.58 | 1,095,630 | -1.62(-1.03%) |
Aug 21, 2023 | 158.98 | 159.68 | 156.71 | 158.21 | 1,401,723 | -0.85(-0.54%) |
Aug 18, 2023 | 159.83 | 160.42 | 158.84 | 159.06 | 958,487 | -0.92(-0.58%) |
Aug 17, 2023 | 162.68 | 163.12 | 159.70 | 159.98 | 1,056,494 | -1.92(-1.19%) |
Aug 16, 2023 | 160.33 | 163.53 | 160.11 | 161.90 | 1,031,653 | +1.85(+1.16%) |
Aug 15, 2023 | 161.53 | 162.25 | 159.73 | 160.05 | 914,375 | -2.73(-1.68%) |
Aug 14, 2023 | 163.26 | 163.50 | 161.93 | 162.78 | 893,117 | -0.58(-0.35%) |
Aug 11, 2023 | 162.91 | 163.59 | 162.34 | 163.36 | 909,193 | -0.08(-0.05%) |
Aug 10, 2023 | 163.92 | 165.46 | 163.00 | 163.44 | 1,671,847 | -0.34(-0.21%) |
Aug 09, 2023 | 163.92 | 165.26 | 163.12 | 163.78 | 1,309,089 | -0.58(-0.35%) |
Aug 08, 2023 | 165.53 | 165.53 | 163.44 | 164.36 | 1,154,554 | -2.19(-1.32%) |
Aug 07, 2023 | 166.52 | 168.06 | 166.00 | 166.55 | 1,136,580 | +1.44(+0.87%) |
Aug 04, 2023 | 165.58 | 167.55 | 164.47 | 165.11 | 1,778,114 | -0.73(-0.44%) |
Aug 03, 2023 | 167.54 | 167.99 | 165.76 | 165.84 | 1,699,609 | -1.66(-0.99%) |
Aug 02, 2023 | 168.34 | 169.07 | 166.74 | 167.51 | 1,405,934 | -1.18(-0.70%) |
Aug 01, 2023 | 168.48 | 169.32 | 167.75 | 168.69 | 1,115,504 | -0.29(-0.17%) |
Jul 31, 2023 | 169.57 | 170.53 | 168.09 | 168.99 | 1,115,601 | -0.64(-0.37%) |
Jul 28, 2023 | 172.41 | 172.82 | 169.44 | 169.62 | 1,381,876 | -1.58(-0.92%) |
Jul 27, 2023 | 171.34 | 172.28 | 169.97 | 171.20 | 1,579,561 | +0.70(+0.41%) |
Jul 26, 2023 | 168.91 | 171.33 | 168.84 | 170.50 | 1,820,540 | +2.00(+1.19%) |
Jul 25, 2023 | 170.31 | 170.55 | 168.38 | 168.51 | 1,237,726 | -2.66(-1.56%) |
Jul 24, 2023 | 169.28 | 171.86 | 169.04 | 171.17 | 1,280,928 | +1.98(+1.17%) |
Jul 21, 2023 | 170.76 | 170.87 | 168.05 | 169.19 | 1,153,457 | -0.79(-0.47%) |
Jul 20, 2023 | 170.15 | 172.51 | 168.43 | 169.99 | 2,449,950 | +3.01(+1.80%) |
Jul 19, 2023 | 167.41 | 168.54 | 166.57 | 166.98 | 1,633,744 | -0.45(-0.27%) |
Jul 18, 2023 | 164.44 | 168.12 | 164.44 | 167.43 | 1,411,193 | +2.38(+1.44%) |
Jul 17, 2023 | 161.85 | 165.45 | 161.85 | 165.05 | 1,529,422 | +2.58(+1.59%) |
Jul 14, 2023 | 164.82 | 164.89 | 161.29 | 162.47 | 1,549,695 | -2.22(-1.35%) |
Jul 13, 2023 | 165.40 | 166.56 | 164.62 | 164.69 | 1,470,927 | -2.84(-1.69%) |
Jul 12, 2023 | 169.75 | 170.74 | 166.68 | 167.53 | 2,465,295 | -1.21(-0.72%) |
Jul 11, 2023 | 165.25 | 168.84 | 165.25 | 168.74 | 1,356,291 | +3.22(+1.95%) |
Jul 10, 2023 | 167.96 | 168.75 | 165.42 | 165.52 | 1,256,512 | -2.53(-1.50%) |
Jul 07, 2023 | 166.88 | 169.74 | 166.83 | 168.05 | 1,285,028 | +0.72(+0.43%) |
Jul 06, 2023 | 168.08 | 168.08 | 165.08 | 167.32 | 1,569,472 | -1.64(-0.97%) |
Jul 05, 2023 | 167.90 | 169.26 | 166.69 | 168.97 | 1,285,518 | -0.49(-0.29%) |