Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 175.46 | 178.36 | 174.81 | 177.24 | 19,873,308 | +0.45(+0.25%) |
Jun 14, 2024 | 174.22 | 177.06 | 174.15 | 176.79 | 18,063,930 | +1.63(+0.93%) |
Jun 13, 2024 | 176.11 | 176.74 | 174.88 | 175.16 | 20,944,012 | -2.63(-1.48%) |
Jun 12, 2024 | 178.25 | 180.41 | 176.11 | 177.79 | 27,870,638 | +1.17(+0.66%) |
Jun 11, 2024 | 176.22 | 176.84 | 173.77 | 176.62 | 21,526,928 | +1.61(+0.92%) |
Jun 10, 2024 | 174.97 | 177.06 | 172.76 | 175.01 | 23,762,404 | +0.75(+0.43%) |
Jun 07, 2024 | 176.85 | 177.67 | 174.10 | 174.26 | 19,684,046 | -2.27(-1.28%) |
Jun 06, 2024 | 175.70 | 176.95 | 175.55 | 176.53 | 23,268,914 | +1.32(+0.75%) |
Jun 05, 2024 | 175.00 | 176.44 | 173.74 | 175.21 | 22,088,786 | +1.62(+0.93%) |
Jun 04, 2024 | 173.08 | 173.65 | 171.69 | 173.59 | 26,907,062 | +0.62(+0.36%) |
Jun 03, 2024 | 172.34 | 174.32 | 170.96 | 172.97 | 27,496,290 | +0.67(+0.39%) |
May 31, 2024 | 171.66 | 172.86 | 169.25 | 172.30 | 37,710,920 | +0.39(+0.23%) |
May 30, 2024 | 175.00 | 175.02 | 171.59 | 171.91 | 22,971,418 | -3.78(-2.15%) |
May 29, 2024 | 175.23 | 176.63 | 174.52 | 175.70 | 23,409,854 | -0.50(-0.28%) |
May 28, 2024 | 174.25 | 177.07 | 174.16 | 176.20 | 20,587,118 | +1.41(+0.81%) |
May 24, 2024 | 174.78 | 175.57 | 173.45 | 174.79 | 16,598,973 | +1.44(+0.83%) |
May 23, 2024 | 176.87 | 178.05 | 172.75 | 173.35 | 21,041,914 | -2.83(-1.60%) |
May 22, 2024 | 176.44 | 176.95 | 175.01 | 176.18 | 17,882,228 | -1.47(-0.83%) |
May 21, 2024 | 176.70 | 177.95 | 175.61 | 177.65 | 17,000,198 | +0.93(+0.53%) |
May 20, 2024 | 175.99 | 178.56 | 175.88 | 176.72 | 22,690,036 | +0.86(+0.49%) |
May 17, 2024 | 173.98 | 176.06 | 173.49 | 175.86 | 24,533,304 | +1.88(+1.08%) |
May 16, 2024 | 173.09 | 174.91 | 172.49 | 173.98 | 27,911,692 | +1.67(+0.97%) |
May 15, 2024 | 170.43 | 172.45 | 170.31 | 172.31 | 27,211,960 | +2.17(+1.27%) |
May 14, 2024 | 169.57 | 171.05 | 168.61 | 170.15 | 25,135,202 | +1.20(+0.71%) |
May 13, 2024 | 164.07 | 169.09 | 163.81 | 168.95 | 31,351,252 | +0.49(+0.29%) |
May 10, 2024 | 167.83 | 169.66 | 166.00 | 168.46 | 29,834,246 | -1.31(-0.77%) |
May 09, 2024 | 169.20 | 170.49 | 167.99 | 169.76 | 15,348,370 | +0.58(+0.34%) |
May 08, 2024 | 168.81 | 169.96 | 168.54 | 169.19 | 19,603,004 | -1.87(-1.09%) |
May 07, 2024 | 168.31 | 171.56 | 168.20 | 171.05 | 28,146,526 | +3.15(+1.87%) |
May 06, 2024 | 167.27 | 167.95 | 165.84 | 167.91 | 21,880,182 | +0.86(+0.51%) |
May 03, 2024 | 167.37 | 167.77 | 162.86 | 167.05 | 34,702,368 | +0.62(+0.37%) |
May 02, 2024 | 164.60 | 166.54 | 163.70 | 166.43 | 24,502,016 | +2.76(+1.68%) |
May 01, 2024 | 164.11 | 166.93 | 162.90 | 163.67 | 33,516,590 | +1.08(+0.66%) |
Apr 30, 2024 | 165.42 | 167.91 | 162.41 | 162.59 | 33,582,808 | -3.37(-2.03%) |
Apr 29, 2024 | 168.87 | 169.36 | 165.02 | 165.96 | 45,835,216 | -5.79(-3.37%) |
Apr 26, 2024 | 174.17 | 174.51 | 169.46 | 171.75 | 64,797,396 | +15.93(+10.22%) |
Apr 25, 2024 | 151.16 | 156.31 | 150.70 | 155.82 | 56,982,900 | -3.17(-1.99%) |
Apr 24, 2024 | 157.31 | 159.38 | 156.99 | 158.99 | 22,841,108 | +0.91(+0.58%) |
Apr 23, 2024 | 156.78 | 158.79 | 156.10 | 158.08 | 21,139,462 | +1.98(+1.27%) |
Apr 22, 2024 | 154.13 | 157.46 | 153.88 | 156.10 | 26,502,986 | +2.19(+1.42%) |
Apr 19, 2024 | 156.02 | 156.18 | 152.12 | 153.91 | 32,653,072 | -1.92(-1.23%) |
Apr 18, 2024 | 155.16 | 156.76 | 154.44 | 155.83 | 19,900,978 | +0.54(+0.35%) |
Apr 17, 2024 | 155.44 | 156.90 | 154.40 | 155.29 | 21,777,206 | +1.07(+0.69%) |
Apr 16, 2024 | 154.01 | 155.47 | 153.25 | 154.22 | 20,803,772 | -0.46(-0.30%) |
Apr 15, 2024 | 158.68 | 159.06 | 154.41 | 154.68 | 27,156,908 | -2.87(-1.82%) |
Apr 12, 2024 | 157.78 | 160.04 | 156.96 | 157.55 | 25,382,942 | -1.68(-1.05%) |
Apr 11, 2024 | 156.73 | 159.50 | 156.28 | 159.23 | 27,196,806 | +3.27(+2.09%) |
Apr 10, 2024 | 156.03 | 156.43 | 154.50 | 155.96 | 22,858,232 | -0.46(-0.29%) |
Apr 09, 2024 | 155.91 | 158.38 | 155.01 | 156.42 | 31,136,654 | +1.75(+1.13%) |
Apr 08, 2024 | 152.60 | 155.25 | 152.44 | 154.67 | 20,722,844 | +2.35(+1.54%) |
Apr 05, 2024 | 149.86 | 153.24 | 149.43 | 152.32 | 23,486,208 | +1.97(+1.31%) |
Apr 04, 2024 | 153.32 | 154.59 | 150.28 | 150.36 | 34,743,696 | -4.38(-2.83%) |
Apr 03, 2024 | 153.42 | 154.90 | 152.56 | 154.74 | 24,701,012 | +0.36(+0.23%) |
Apr 02, 2024 | 153.32 | 154.52 | 151.98 | 154.38 | 24,695,092 | -0.93(-0.60%) |
Apr 01, 2024 | 150.52 | 155.56 | 150.44 | 155.31 | 31,745,764 | +4.56(+3.02%) |
Mar 28, 2024 | 150.68 | 151.26 | 151.04 | 150.76 | 24,514,638 | +0.06(+0.04%) |
Mar 27, 2024 | 151.01 | 151.46 | 148.73 | 150.70 | 22,900,476 | +0.20(+0.13%) |
Mar 26, 2024 | 150.05 | 152.08 | 149.81 | 150.50 | 22,164,878 | +0.60(+0.40%) |
Mar 25, 2024 | 149.77 | 150.20 | 147.65 | 149.90 | 19,245,730 | -0.70(-0.46%) |
Mar 22, 2024 | 148.95 | 151.41 | 148.81 | 150.60 | 29,245,438 | +3.17(+2.15%) |
Mar 21, 2024 | 149.30 | 150.20 | 146.73 | 147.43 | 24,837,938 | -1.14(-0.77%) |
Mar 20, 2024 | 147.83 | 148.69 | 146.57 | 148.57 | 21,293,306 | +1.71(+1.16%) |
Mar 19, 2024 | 147.99 | 148.62 | 145.91 | 146.86 | 24,092,734 | -0.65(-0.44%) |
Mar 18, 2024 | 148.44 | 151.98 | 147.00 | 147.51 | 69,341,776 | +6.49(+4.60%) |
Mar 15, 2024 | 142.34 | 143.02 | 139.87 | 141.02 | 49,777,048 | -1.92(-1.34%) |
Mar 14, 2024 | 141.03 | 143.42 | 140.29 | 142.94 | 42,793,944 | +3.31(+2.37%) |
Mar 13, 2024 | 138.84 | 140.93 | 138.83 | 139.63 | 23,363,710 | +1.29(+0.93%) |
Mar 12, 2024 | 136.87 | 139.22 | 136.87 | 138.34 | 27,586,196 | +0.83(+0.60%) |
Mar 11, 2024 | 135.97 | 138.94 | 135.97 | 137.51 | 32,464,736 | +2.26(+1.67%) |
Mar 08, 2024 | 134.06 | 137.93 | 133.85 | 135.25 | 39,475,688 | +1.03(+0.77%) |
Mar 07, 2024 | 132.64 | 134.78 | 131.46 | 134.23 | 37,215,416 | +2.98(+2.27%) |
Mar 06, 2024 | 132.97 | 133.43 | 130.70 | 131.25 | 35,350,772 | -1.27(-0.96%) |
Mar 05, 2024 | 131.73 | 133.09 | 130.51 | 132.52 | 40,312,812 | -0.68(-0.51%) |
Mar 04, 2024 | 135.50 | 135.50 | 131.76 | 133.20 | 56,480,612 | -3.79(-2.76%) |
Mar 01, 2024 | 138.27 | 138.71 | 136.76 | 136.98 | 31,186,896 | -1.32(-0.95%) |
Feb 29, 2024 | 137.12 | 138.70 | 136.24 | 138.30 | 42,106,028 | +2.08(+1.52%) |
Feb 28, 2024 | 137.74 | 137.85 | 135.25 | 136.22 | 37,322,432 | -2.50(-1.80%) |
Feb 27, 2024 | 137.86 | 139.09 | 136.93 | 138.72 | 33,396,156 | +1.31(+0.95%) |
Feb 26, 2024 | 141.98 | 142.28 | 137.23 | 137.41 | 53,615,652 | -6.38(-4.44%) |
Feb 23, 2024 | 143.50 | 144.51 | 143.27 | 143.79 | 19,520,484 | -0.13(-0.09%) |
Feb 22, 2024 | 144.76 | 144.83 | 142.64 | 143.93 | 27,195,480 | +1.54(+1.08%) |
Feb 21, 2024 | 141.29 | 142.53 | 140.51 | 142.39 | 23,250,974 | +1.43(+1.01%) |
Feb 20, 2024 | 139.49 | 141.92 | 139.49 | 140.96 | 25,317,058 | +0.60(+0.43%) |
Feb 16, 2024 | 142.83 | 143.03 | 139.98 | 140.36 | 31,571,160 | -2.25(-1.58%) |
Feb 15, 2024 | 142.98 | 143.35 | 140.30 | 142.61 | 37,602,372 | -3.17(-2.17%) |
Feb 14, 2024 | 145.91 | 146.35 | 143.93 | 145.77 | 22,727,178 | +0.81(+0.56%) |
Feb 13, 2024 | 144.75 | 146.50 | 143.53 | 144.96 | 27,847,192 | -2.40(-1.63%) |
Feb 12, 2024 | 148.25 | 149.16 | 147.20 | 147.36 | 21,564,678 | -1.47(-0.99%) |
Feb 09, 2024 | 146.51 | 149.27 | 146.01 | 148.83 | 26,860,296 | +3.09(+2.12%) |
Feb 08, 2024 | 145.66 | 146.16 | 144.94 | 145.74 | 22,603,536 | +0.37(+0.25%) |
Feb 07, 2024 | 144.59 | 145.45 | 143.76 | 145.37 | 25,204,426 | +1.44(+1.00%) |
Feb 06, 2024 | 144.48 | 145.19 | 143.03 | 143.94 | 29,178,228 | +0.42(+0.29%) |
Feb 05, 2024 | 142.66 | 145.30 | 142.62 | 143.51 | 38,509,336 | +1.30(+0.91%) |
Feb 02, 2024 | 139.10 | 142.46 | 136.34 | 142.22 | 62,571,508 | +1.22(+0.86%) |
Feb 01, 2024 | 141.96 | 142.90 | 140.63 | 141.00 | 40,405,428 | +1.06(+0.76%) |
Jan 31, 2024 | 143.46 | 143.84 | 139.71 | 139.94 | 71,922,416 | -11.35(-7.50%) |
Jan 30, 2024 | 152.62 | 153.44 | 151.01 | 151.29 | 36,085,312 | -2.05(-1.34%) |
Jan 29, 2024 | 151.89 | 153.60 | 151.26 | 153.33 | 27,773,258 | +1.32(+0.87%) |
Jan 26, 2024 | 150.93 | 152.36 | 150.84 | 152.01 | 26,145,546 | +0.31(+0.21%) |
Jan 25, 2024 | 149.90 | 152.88 | 149.37 | 151.70 | 29,131,444 | +3.17(+2.13%) |
Jan 24, 2024 | 148.37 | 149.68 | 147.93 | 148.53 | 25,246,618 | +1.65(+1.12%) |
Jan 23, 2024 | 145.72 | 147.01 | 145.33 | 146.88 | 21,678,566 | +1.06(+0.73%) |
Jan 22, 2024 | 146.93 | 148.22 | 145.67 | 145.82 | 32,220,290 | -0.39(-0.27%) |
Jan 19, 2024 | 144.57 | 146.28 | 144.21 | 146.21 | 34,311,204 | +2.90(+2.02%) |
Jan 18, 2024 | 141.89 | 144.04 | 141.83 | 143.32 | 25,752,454 | +2.01(+1.42%) |
Jan 17, 2024 | 141.19 | 141.68 | 138.74 | 141.31 | 20,986,326 | -1.02(-0.72%) |
Jan 16, 2024 | 141.84 | 144.19 | 141.29 | 142.33 | 22,683,764 | -0.16(-0.11%) |
Jan 12, 2024 | 142.51 | 143.03 | 141.66 | 142.49 | 18,808,242 | +0.57(+0.40%) |
Jan 11, 2024 | 143.33 | 145.05 | 140.47 | 141.92 | 24,018,324 | -0.20(-0.14%) |
Jan 10, 2024 | 140.84 | 142.84 | 140.75 | 142.12 | 21,327,784 | +1.33(+0.94%) |
Jan 09, 2024 | 138.34 | 141.32 | 137.99 | 140.79 | 24,769,074 | +2.11(+1.52%) |
Jan 08, 2024 | 136.13 | 138.85 | 136.10 | 138.68 | 21,415,414 | +3.11(+2.29%) |
Jan 05, 2024 | 136.59 | 137.00 | 135.00 | 135.57 | 22,539,732 | -0.66(-0.48%) |
Jan 04, 2024 | 138.26 | 139.00 | 136.19 | 136.23 | 27,159,792 | -2.53(-1.82%) |
Jan 03, 2024 | 137.09 | 139.47 | 136.92 | 138.76 | 24,536,888 | +0.75(+0.54%) |
Jan 02, 2024 | 138.39 | 139.29 | 136.32 | 138.01 | 23,713,200 | -1.52(-1.09%) |
Dec 29, 2023 | 139.47 | 140.20 | 138.62 | 139.53 | 18,804,642 | -0.54(-0.38%) |
Dec 28, 2023 | 140.62 | 140.98 | 139.59 | 140.07 | 16,113,085 | -0.14(-0.10%) |
Dec 27, 2023 | 141.43 | 141.92 | 139.73 | 140.21 | 19,661,776 | -1.15(-0.81%) |
Dec 26, 2023 | 141.43 | 142.52 | 141.03 | 141.36 | 16,785,920 | +0.03(+0.02%) |
Dec 22, 2023 | 140.61 | 141.83 | 140.55 | 141.33 | 26,562,746 | +1.07(+0.76%) |
Dec 21, 2023 | 139.33 | 140.52 | 139.02 | 140.26 | 27,501,476 | +2.08(+1.50%) |
Dec 20, 2023 | 138.81 | 141.53 | 137.91 | 138.18 | 49,098,080 | +1.69(+1.24%) |
Dec 19, 2023 | 136.68 | 137.31 | 135.92 | 136.49 | 25,488,220 | +0.85(+0.63%) |
Dec 18, 2023 | 132.48 | 136.99 | 132.28 | 135.64 | 32,281,506 | +3.20(+2.41%) |
Dec 15, 2023 | 131.47 | 133.36 | 131.03 | 132.45 | 50,924,276 | +0.66(+0.50%) |
Dec 14, 2023 | 133.23 | 133.57 | 129.54 | 131.79 | 38,734,768 | -0.63(-0.48%) |
Dec 13, 2023 | 133.23 | 133.35 | 131.42 | 132.42 | 29,942,622 | +0.05(+0.04%) |
Dec 12, 2023 | 131.66 | 132.85 | 131.11 | 132.37 | 29,056,174 | -0.77(-0.58%) |
Dec 11, 2023 | 132.23 | 133.18 | 131.21 | 133.14 | 31,118,784 | -1.70(-1.26%) |
Dec 08, 2023 | 134.05 | 136.24 | 133.87 | 134.84 | 32,297,140 | -1.94(-1.42%) |
Dec 07, 2023 | 134.88 | 138.40 | 134.55 | 136.77 | 56,804,588 | +6.90(+5.31%) |
Dec 06, 2023 | 131.29 | 131.69 | 129.73 | 129.87 | 23,547,882 | -0.97(-0.74%) |
Dec 05, 2023 | 128.80 | 131.99 | 128.10 | 130.84 | 27,384,156 | +1.72(+1.33%) |
Dec 04, 2023 | 129.73 | 129.88 | 127.75 | 129.12 | 36,813,224 | -2.59(-1.96%) |
Dec 01, 2023 | 131.71 | 131.96 | 130.51 | 131.71 | 31,478,354 | -0.67(-0.51%) |
Nov 30, 2023 | 134.90 | 135.40 | 131.13 | 132.38 | 40,288,756 | -2.46(-1.82%) |
Nov 29, 2023 | 137.41 | 138.13 | 134.69 | 134.84 | 23,979,774 | -2.21(-1.61%) |
Nov 28, 2023 | 135.92 | 137.09 | 135.27 | 137.04 | 18,738,866 | +0.79(+0.58%) |
Nov 27, 2023 | 135.87 | 138.26 | 135.84 | 136.25 | 23,451,180 | -0.28(-0.20%) |
Nov 24, 2023 | 137.87 | 137.97 | 135.83 | 136.53 | 12,529,040 | -1.80(-1.30%) |
Nov 22, 2023 | 137.31 | 139.26 | 137.31 | 138.33 | 17,840,926 | +1.52(+1.11%) |
Nov 21, 2023 | 136.13 | 137.02 | 135.80 | 136.81 | 22,634,456 | +0.72(+0.53%) |
Nov 20, 2023 | 133.54 | 136.50 | 133.47 | 136.09 | 27,847,742 | +0.94(+0.69%) |
Nov 17, 2023 | 135.84 | 135.90 | 133.50 | 135.16 | 37,330,508 | -1.62(-1.18%) |
Nov 16, 2023 | 135.03 | 137.06 | 134.17 | 136.77 | 27,998,338 | +2.31(+1.72%) |
Nov 15, 2023 | 134.72 | 134.88 | 133.42 | 134.47 | 23,864,914 | +1.00(+0.75%) |
Nov 14, 2023 | 134.04 | 135.54 | 133.17 | 133.47 | 32,376,442 | +1.53(+1.16%) |
Nov 13, 2023 | 131.63 | 132.44 | 131.10 | 131.94 | 18,354,676 | -0.50(-0.38%) |
Nov 10, 2023 | 129.95 | 132.65 | 129.26 | 132.44 | 26,958,924 | +2.35(+1.80%) |
Nov 09, 2023 | 131.81 | 132.40 | 129.92 | 130.09 | 23,749,420 | -1.60(-1.21%) |
Nov 08, 2023 | 130.82 | 132.06 | 130.63 | 131.69 | 26,436,806 | +0.87(+0.66%) |
Nov 07, 2023 | 130.56 | 131.76 | 129.73 | 130.82 | 29,776,176 | +0.72(+0.55%) |
Nov 06, 2023 | 128.90 | 130.19 | 128.52 | 130.10 | 19,057,826 | +1.15(+0.89%) |
Nov 03, 2023 | 127.87 | 129.38 | 127.71 | 128.95 | 26,527,106 | +1.61(+1.26%) |
Nov 02, 2023 | 128.27 | 128.83 | 126.78 | 127.34 | 27,138,684 | +1.04(+0.82%) |
Nov 01, 2023 | 123.93 | 126.34 | 123.57 | 126.31 | 30,076,108 | +2.37(+1.91%) |
Oct 31, 2023 | 124.92 | 125.23 | 122.54 | 123.94 | 26,316,740 | -0.38(-0.30%) |
Oct 30, 2023 | 123.07 | 127.63 | 120.39 | 124.32 | 28,964,988 | +2.29(+1.87%) |
Oct 27, 2023 | 122.74 | 123.17 | 120.07 | 122.03 | 44,617,660 | -0.11(-0.09%) |
Oct 26, 2023 | 123.13 | 124.19 | 121.13 | 122.14 | 57,090,328 | -3.33(-2.65%) |
Oct 25, 2023 | 128.01 | 128.16 | 124.93 | 125.47 | 84,289,592 | -13.19(-9.51%) |
Oct 24, 2023 | 137.67 | 139.20 | 137.26 | 138.65 | 44,763,300 | +2.31(+1.69%) |
Oct 23, 2023 | 134.88 | 137.50 | 133.80 | 136.34 | 26,321,032 | +0.90(+0.66%) |
Oct 20, 2023 | 137.17 | 137.71 | 134.93 | 135.44 | 26,365,906 | -2.15(-1.56%) |
Oct 19, 2023 | 138.34 | 139.50 | 137.22 | 137.59 | 26,085,824 | -0.21(-0.15%) |
Oct 18, 2023 | 139.29 | 140.56 | 137.22 | 137.80 | 23,395,560 | -1.76(-1.26%) |
Oct 17, 2023 | 138.47 | 139.74 | 137.02 | 139.56 | 23,534,102 | +0.62(+0.45%) |
Oct 16, 2023 | 138.01 | 139.47 | 137.83 | 138.94 | 28,560,004 | +1.73(+1.26%) |
Oct 13, 2023 | 139.22 | 139.84 | 136.46 | 137.20 | 23,462,632 | -1.61(-1.16%) |
Oct 12, 2023 | 140.89 | 141.06 | 138.10 | 138.81 | 24,784,778 | -1.59(-1.13%) |
Oct 11, 2023 | 138.42 | 140.95 | 138.42 | 140.40 | 25,896,400 | +2.50(+1.81%) |
Oct 10, 2023 | 138.34 | 139.56 | 137.17 | 137.90 | 27,810,710 | -0.36(-0.26%) |
Oct 09, 2023 | 136.78 | 138.78 | 135.46 | 138.26 | 19,290,482 | +0.84(+0.61%) |
Oct 06, 2023 | 133.86 | 138.00 | 133.86 | 137.42 | 27,629,498 | +2.51(+1.86%) |
Oct 05, 2023 | 134.91 | 135.34 | 133.30 | 134.91 | 19,851,694 | -0.17(-0.13%) |
Oct 04, 2023 | 132.64 | 135.41 | 132.38 | 135.09 | 26,768,800 | +2.81(+2.12%) |
Oct 03, 2023 | 133.79 | 134.11 | 131.69 | 132.28 | 23,003,598 | -1.74(-1.30%) |
Oct 02, 2023 | 131.06 | 134.27 | 131.02 | 134.02 | 22,304,806 | +3.31(+2.53%) |
Sep 29, 2023 | 133.13 | 133.90 | 130.21 | 130.71 | 30,902,098 | -1.45(-1.10%) |
Sep 28, 2023 | 129.69 | 133.15 | 129.64 | 132.16 | 22,701,176 | +1.71(+1.31%) |
Sep 27, 2023 | 128.42 | 130.75 | 128.42 | 130.45 | 22,762,788 | +2.03(+1.58%) |
Sep 26, 2023 | 129.62 | 130.22 | 127.07 | 128.42 | 25,738,854 | -2.54(-1.94%) |
Sep 25, 2023 | 129.68 | 131.02 | 130.12 | 130.96 | 20,111,592 | +0.86(+0.66%) |
Sep 22, 2023 | 130.61 | 131.87 | 129.45 | 130.10 | 26,427,984 | -0.19(-0.15%) |
Sep 21, 2023 | 131.29 | 132.08 | 129.92 | 130.29 | 31,535,198 | -3.30(-2.47%) |
Sep 20, 2023 | 137.92 | 137.92 | 133.47 | 133.59 | 29,930,988 | -4.30(-3.11%) |
Sep 19, 2023 | 137.26 | 138.25 | 136.46 | 137.88 | 20,807,514 | -0.17(-0.12%) |
Sep 18, 2023 | 136.45 | 139.00 | 136.45 | 138.05 | 21,916,422 | +0.81(+0.59%) |
Sep 15, 2023 | 137.82 | 138.36 | 136.32 | 137.24 | 38,964,288 | -0.70(-0.51%) |
Sep 14, 2023 | 137.44 | 138.54 | 136.08 | 137.94 | 24,772,134 | +1.39(+1.02%) |
Sep 13, 2023 | 134.94 | 136.74 | 134.00 | 136.55 | 20,773,066 | +1.37(+1.01%) |
Sep 12, 2023 | 136.10 | 136.71 | 135.03 | 135.19 | 18,421,558 | -1.58(-1.15%) |
Sep 11, 2023 | 136.38 | 137.32 | 135.63 | 136.76 | 20,783,232 | +0.54(+0.40%) |
Sep 08, 2023 | 134.75 | 136.50 | 134.69 | 136.22 | 23,611,414 | +1.12(+0.83%) |
Sep 07, 2023 | 133.44 | 135.43 | 132.80 | 135.10 | 18,861,278 | +0.80(+0.59%) |
Sep 06, 2023 | 135.86 | 136.37 | 133.51 | 134.31 | 18,699,156 | -1.31(-0.96%) |
Sep 05, 2023 | 135.28 | 136.26 | 134.43 | 135.61 | 19,417,054 | +0.11(+0.08%) |
Sep 01, 2023 | 137.30 | 137.30 | 134.69 | 135.50 | 21,568,650 | -0.51(-0.37%) |
Aug 31, 2023 | 135.85 | 137.84 | 135.63 | 136.01 | 30,165,394 | +0.29(+0.21%) |
Aug 30, 2023 | 134.62 | 136.12 | 133.92 | 135.72 | 28,532,664 | +1.31(+0.97%) |
Aug 29, 2023 | 132.09 | 136.41 | 132.09 | 134.42 | 43,100,528 | +3.56(+2.72%) |
Aug 28, 2023 | 131.16 | 132.39 | 129.99 | 130.86 | 20,557,758 | +1.13(+0.87%) |
Aug 25, 2023 | 129.39 | 130.61 | 127.10 | 129.73 | 26,818,376 | +0.10(+0.08%) |
Aug 24, 2023 | 133.80 | 134.10 | 129.42 | 129.63 | 28,528,256 | -2.59(-1.96%) |
Aug 23, 2023 | 130.03 | 133.26 | 129.72 | 132.22 | 27,827,954 | +3.29(+2.55%) |
Aug 22, 2023 | 128.36 | 130.13 | 128.17 | 128.93 | 22,089,338 | +0.71(+0.55%) |
Aug 21, 2023 | 127.03 | 128.58 | 126.42 | 128.22 | 25,267,586 | +0.91(+0.71%) |
Aug 18, 2023 | 128.36 | 129.10 | 126.24 | 127.31 | 30,539,958 | -2.46(-1.89%) |
Aug 17, 2023 | 129.65 | 131.84 | 129.14 | 129.77 | 33,475,776 | +1.22(+0.95%) |
Aug 16, 2023 | 128.55 | 130.13 | 127.72 | 128.55 | 25,238,512 | -1.08(-0.83%) |
Aug 15, 2023 | 130.95 | 131.27 | 129.13 | 129.63 | 19,786,222 | -1.55(-1.18%) |
Aug 14, 2023 | 129.24 | 131.22 | 128.81 | 131.18 | 24,724,336 | +1.77(+1.37%) |
Aug 11, 2023 | 128.51 | 129.78 | 128.02 | 129.41 | 19,613,716 | -0.13(-0.10%) |
Aug 10, 2023 | 131.17 | 131.90 | 129.30 | 129.54 | 20,875,568 | +0.03(+0.02%) |
Aug 09, 2023 | 131.51 | 131.89 | 128.85 | 129.51 | 24,935,856 | -1.74(-1.32%) |
Aug 08, 2023 | 130.47 | 131.36 | 129.40 | 131.25 | 23,555,260 | -0.13(-0.10%) |
Aug 07, 2023 | 129.01 | 131.46 | 128.87 | 131.38 | 22,767,180 | +3.42(+2.67%) |
Aug 04, 2023 | 129.13 | 131.36 | 127.76 | 127.96 | 26,177,326 | -0.34(-0.26%) |
Aug 03, 2023 | 127.82 | 129.24 | 127.27 | 128.30 | 20,148,958 | +0.07(+0.05%) |
Aug 02, 2023 | 129.30 | 129.94 | 127.41 | 128.23 | 26,290,356 | -3.17(-2.41%) |
Aug 01, 2023 | 130.62 | 132.48 | 130.53 | 131.40 | 23,282,992 | -1.17(-0.88%) |
Jul 31, 2023 | 132.58 | 133.37 | 131.62 | 132.57 | 28,092,244 | +0.14(+0.11%) |
Jul 28, 2023 | 130.63 | 133.59 | 130.42 | 132.43 | 37,182,576 | +3.18(+2.46%) |
Jul 27, 2023 | 131.52 | 133.09 | 128.64 | 129.25 | 45,294,532 | +0.13(+0.10%) |
Jul 26, 2023 | 129.92 | 130.83 | 128.17 | 129.12 | 61,726,004 | +7.05(+5.78%) |
Jul 25, 2023 | 121.22 | 123.00 | 120.88 | 122.07 | 52,440,792 | +0.68(+0.56%) |
Jul 24, 2023 | 121.52 | 122.86 | 120.84 | 121.39 | 29,742,532 | +1.51(+1.26%) |
Jul 21, 2023 | 120.48 | 120.85 | 118.59 | 119.88 | 77,624,024 | +0.82(+0.69%) |
Jul 20, 2023 | 121.28 | 123.95 | 118.08 | 119.06 | 37,928,088 | -2.83(-2.32%) |
Jul 19, 2023 | 124.46 | 125.04 | 121.66 | 121.89 | 37,259,272 | -1.73(-1.40%) |
Jul 18, 2023 | 124.46 | 124.54 | 122.82 | 123.62 | 26,243,960 | -0.89(-0.71%) |
Jul 17, 2023 | 125.80 | 126.95 | 124.05 | 124.51 | 25,730,144 | -0.77(-0.61%) |
Jul 14, 2023 | 124.66 | 126.63 | 123.35 | 125.28 | 33,321,446 | +0.88(+0.71%) |
Jul 13, 2023 | 120.79 | 124.69 | 120.31 | 124.40 | 44,319,256 | +5.60(+4.72%) |
Jul 12, 2023 | 118.66 | 120.19 | 118.28 | 118.79 | 30,433,426 | +1.79(+1.53%) |
Jul 11, 2023 | 116.16 | 117.58 | 115.22 | 117.01 | 23,097,870 | +0.69(+0.59%) |
Jul 10, 2023 | 118.16 | 118.17 | 116.00 | 116.32 | 35,385,256 | -3.03(-2.54%) |
Jul 07, 2023 | 119.96 | 120.91 | 119.26 | 119.34 | 21,734,652 | -0.63(-0.52%) |
Jul 06, 2023 | 119.65 | 120.16 | 118.26 | 119.97 | 24,798,066 | -1.64(-1.35%) |
Jul 05, 2023 | 119.10 | 122.47 | 119.09 | 121.61 | 27,599,830 | +1.85(+1.54%) |