Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 158.36 | 158.78 | 156.36 | 157.06 | 3,691,849 | -1.20(-0.76%) |
May 23, 2024 | 159.03 | 160.04 | 157.76 | 158.26 | 5,673,018 | -1.35(-0.85%) |
May 22, 2024 | 161.57 | 161.94 | 159.18 | 159.61 | 6,904,832 | -3.32(-2.04%) |
May 21, 2024 | 165.37 | 165.71 | 162.50 | 162.93 | 3,645,213 | -1.63(-0.99%) |
May 20, 2024 | 166.01 | 166.42 | 164.41 | 164.56 | 3,058,682 | -1.86(-1.12%) |
May 17, 2024 | 165.39 | 166.49 | 164.49 | 166.42 | 5,176,748 | +2.07(+1.26%) |
May 16, 2024 | 163.45 | 164.93 | 162.18 | 164.35 | 4,646,198 | +0.56(+0.34%) |
May 15, 2024 | 162.31 | 164.42 | 161.87 | 163.79 | 5,261,069 | +2.20(+1.36%) |
May 14, 2024 | 161.65 | 162.25 | 159.72 | 161.59 | 4,024,678 | +0.31(+0.19%) |
May 13, 2024 | 161.28 | 162.57 | 160.80 | 161.28 | 3,505,519 | +0.53(+0.33%) |
May 10, 2024 | 160.71 | 161.44 | 160.35 | 160.75 | 3,509,606 | +0.35(+0.22%) |
May 09, 2024 | 160.80 | 161.32 | 160.02 | 160.40 | 3,570,059 | -0.05(-0.03%) |
May 08, 2024 | 162.14 | 162.90 | 159.87 | 160.45 | 5,906,680 | -2.10(-1.29%) |
May 07, 2024 | 163.36 | 163.99 | 161.89 | 162.55 | 5,320,636 | -0.18(-0.11%) |
May 06, 2024 | 164.41 | 164.63 | 161.00 | 162.73 | 5,834,536 | -1.06(-0.65%) |
May 03, 2024 | 161.16 | 164.25 | 160.74 | 163.79 | 5,850,140 | +2.98(+1.85%) |
May 02, 2024 | 162.17 | 162.44 | 158.12 | 160.81 | 5,945,317 | -0.91(-0.56%) |
May 01, 2024 | 162.09 | 163.69 | 161.14 | 161.72 | 5,178,776 | -0.92(-0.57%) |
Apr 30, 2024 | 161.27 | 163.05 | 159.69 | 162.64 | 5,483,349 | +1.12(+0.69%) |
Apr 29, 2024 | 159.59 | 161.55 | 158.56 | 161.52 | 6,226,156 | +1.90(+1.19%) |
Apr 26, 2024 | 167.09 | 167.46 | 157.65 | 159.62 | 10,721,827 | -7.67(-4.58%) |
Apr 25, 2024 | 167.66 | 169.29 | 165.57 | 167.29 | 5,502,524 | -0.51(-0.30%) |
Apr 24, 2024 | 168.52 | 169.11 | 166.74 | 167.80 | 4,074,758 | -1.74(-1.03%) |
Apr 23, 2024 | 168.59 | 170.37 | 168.22 | 169.54 | 4,084,106 | +1.65(+0.98%) |
Apr 22, 2024 | 167.68 | 169.59 | 166.92 | 167.89 | 5,580,509 | +1.48(+0.89%) |
Apr 19, 2024 | 165.02 | 166.60 | 163.25 | 166.41 | 5,532,493 | +1.75(+1.06%) |
Apr 18, 2024 | 164.96 | 167.44 | 164.43 | 164.66 | 4,480,164 | +0.41(+0.25%) |
Apr 17, 2024 | 164.15 | 164.74 | 163.23 | 164.25 | 5,067,792 | +1.71(+1.05%) |
Apr 16, 2024 | 162.18 | 163.74 | 162.08 | 162.54 | 4,881,399 | +0.87(+0.54%) |
Apr 15, 2024 | 164.52 | 164.70 | 161.50 | 161.67 | 5,433,724 | -0.61(-0.38%) |
Apr 12, 2024 | 164.45 | 164.45 | 160.00 | 162.28 | 7,029,513 | -3.69(-2.22%) |
Apr 11, 2024 | 167.63 | 167.80 | 165.68 | 165.97 | 3,341,990 | -1.50(-0.89%) |
Apr 10, 2024 | 167.03 | 168.39 | 165.81 | 167.47 | 3,261,716 | -1.10(-0.65%) |
Apr 09, 2024 | 168.16 | 168.97 | 165.85 | 168.57 | 5,988,770 | +0.34(+0.20%) |
Apr 08, 2024 | 167.64 | 170.38 | 166.84 | 168.23 | 4,789,271 | -0.20(-0.12%) |
Apr 05, 2024 | 166.45 | 169.46 | 165.74 | 168.43 | 7,095,772 | +2.08(+1.25%) |
Apr 04, 2024 | 176.01 | 176.06 | 165.90 | 166.35 | 10,638,748 | -9.34(-5.32%) |
Apr 03, 2024 | 179.05 | 179.92 | 174.97 | 175.69 | 5,947,015 | -3.33(-1.86%) |
Apr 02, 2024 | 177.73 | 179.35 | 176.86 | 179.02 | 4,566,143 | -0.07(-0.04%) |
Apr 01, 2024 | 180.20 | 180.22 | 177.58 | 179.09 | 3,534,424 | -1.33(-0.74%) |
Mar 28, 2024 | 179.32 | 180.61 | 179.79 | 180.41 | 5,478,580 | +1.73(+0.97%) |
Mar 27, 2024 | 178.14 | 178.91 | 177.16 | 178.68 | 5,120,440 | +1.15(+0.65%) |
Mar 26, 2024 | 177.57 | 178.11 | 176.73 | 177.53 | 4,434,033 | +0.65(+0.37%) |
Mar 25, 2024 | 177.34 | 177.54 | 176.48 | 176.88 | 4,407,323 | +0.08(+0.04%) |
Mar 22, 2024 | 175.59 | 177.33 | 175.14 | 176.80 | 4,122,497 | +0.94(+0.54%) |
Mar 21, 2024 | 175.17 | 176.09 | 174.25 | 175.86 | 5,808,319 | +1.22(+0.70%) |
Mar 20, 2024 | 177.56 | 177.57 | 174.10 | 174.64 | 7,394,373 | -3.36(-1.89%) |
Mar 19, 2024 | 176.54 | 178.26 | 176.54 | 178.00 | 7,696,362 | +1.16(+0.66%) |
Mar 18, 2024 | 177.35 | 178.22 | 175.92 | 176.84 | 8,697,393 | +0.60(+0.34%) |
Mar 15, 2024 | 178.18 | 178.91 | 175.90 | 176.23 | 21,153,678 | -3.29(-1.83%) |
Mar 14, 2024 | 178.48 | 180.36 | 177.01 | 179.52 | 7,064,811 | +1.33(+0.74%) |
Mar 13, 2024 | 180.81 | 180.82 | 177.76 | 178.20 | 6,043,848 | -1.05(-0.59%) |
Mar 12, 2024 | 178.06 | 181.20 | 178.04 | 179.25 | 5,441,399 | +1.28(+0.72%) |
Mar 11, 2024 | 176.76 | 179.58 | 176.59 | 177.97 | 5,182,271 | +0.77(+0.44%) |
Mar 08, 2024 | 178.08 | 180.46 | 177.03 | 177.19 | 6,253,724 | -1.70(-0.95%) |
Mar 07, 2024 | 180.50 | 180.73 | 177.88 | 178.90 | 5,878,520 | -0.49(-0.27%) |
Mar 06, 2024 | 176.75 | 180.47 | 176.45 | 179.38 | 6,103,534 | +1.88(+1.06%) |
Mar 05, 2024 | 176.15 | 177.93 | 176.15 | 177.50 | 5,359,381 | +2.09(+1.19%) |
Mar 04, 2024 | 176.70 | 178.31 | 174.65 | 175.41 | 4,767,412 | -1.84(-1.04%) |
Mar 01, 2024 | 174.42 | 177.53 | 174.12 | 177.25 | 4,066,563 | +2.83(+1.62%) |
Feb 29, 2024 | 176.22 | 176.37 | 173.77 | 174.42 | 7,555,177 | -1.93(-1.10%) |
Feb 28, 2024 | 178.19 | 178.23 | 175.25 | 176.35 | 4,437,949 | -0.98(-0.55%) |
Feb 27, 2024 | 177.12 | 177.87 | 175.34 | 177.33 | 3,925,237 | +0.18(+0.10%) |
Feb 26, 2024 | 177.19 | 178.13 | 176.35 | 177.16 | 4,367,344 | +0.71(+0.40%) |
Feb 23, 2024 | 175.62 | 177.25 | 175.37 | 176.44 | 3,978,739 | +1.33(+0.76%) |
Feb 22, 2024 | 173.16 | 175.70 | 171.54 | 175.12 | 4,897,586 | +1.59(+0.92%) |
Feb 21, 2024 | 174.66 | 174.99 | 171.90 | 173.52 | 3,854,347 | -0.60(-0.35%) |
Feb 20, 2024 | 174.20 | 177.03 | 173.90 | 174.12 | 5,535,280 | -1.72(-0.98%) |
Feb 16, 2024 | 175.25 | 177.26 | 174.44 | 175.85 | 6,760,396 | +0.89(+0.51%) |
Feb 15, 2024 | 172.41 | 175.10 | 172.20 | 174.96 | 5,325,061 | +2.15(+1.24%) |
Feb 14, 2024 | 171.46 | 173.24 | 171.08 | 172.81 | 4,400,598 | +1.12(+0.65%) |
Feb 13, 2024 | 172.85 | 173.58 | 170.37 | 171.69 | 5,531,591 | +0.22(+0.13%) |
Feb 12, 2024 | 171.93 | 173.14 | 170.64 | 171.47 | 3,509,571 | -1.00(-0.58%) |
Feb 09, 2024 | 173.45 | 173.78 | 171.45 | 172.47 | 3,535,374 | -0.70(-0.41%) |
Feb 08, 2024 | 172.74 | 174.28 | 172.69 | 173.17 | 5,954,895 | -0.22(-0.13%) |
Feb 07, 2024 | 172.40 | 173.94 | 171.72 | 173.39 | 6,468,706 | +1.70(+0.99%) |
Feb 06, 2024 | 170.06 | 172.35 | 168.20 | 171.69 | 7,103,089 | +2.01(+1.19%) |
Feb 05, 2024 | 168.27 | 171.53 | 166.89 | 169.68 | 6,547,318 | +2.57(+1.54%) |
Feb 02, 2024 | 167.85 | 171.25 | 163.70 | 167.11 | 7,944,055 | +1.07(+0.64%) |
Feb 01, 2024 | 162.19 | 166.13 | 161.16 | 166.04 | 5,631,128 | +3.16(+1.94%) |
Jan 31, 2024 | 164.22 | 164.32 | 162.43 | 162.88 | 5,040,532 | -0.52(-0.32%) |
Jan 30, 2024 | 162.70 | 163.45 | 161.75 | 163.39 | 3,855,151 | +1.00(+0.62%) |
Jan 29, 2024 | 164.31 | 165.22 | 162.17 | 162.39 | 4,756,758 | -0.49(-0.30%) |
Jan 26, 2024 | 163.74 | 164.32 | 161.99 | 162.88 | 4,698,230 | -0.72(-0.44%) |
Jan 25, 2024 | 162.48 | 163.68 | 161.69 | 163.60 | 4,507,707 | +0.90(+0.55%) |
Jan 24, 2024 | 166.22 | 166.40 | 162.54 | 162.70 | 5,471,691 | -3.25(-1.96%) |
Jan 23, 2024 | 162.93 | 165.98 | 162.54 | 165.95 | 5,843,343 | +2.09(+1.28%) |
Jan 22, 2024 | 162.92 | 163.92 | 162.25 | 163.86 | 4,908,927 | +0.62(+0.38%) |
Jan 19, 2024 | 162.39 | 163.34 | 161.10 | 163.25 | 5,953,457 | +1.46(+0.90%) |
Jan 18, 2024 | 159.67 | 162.14 | 159.51 | 161.79 | 5,121,266 | +1.25(+0.78%) |
Jan 17, 2024 | 160.25 | 161.44 | 160.03 | 160.54 | 4,464,432 | +0.56(+0.35%) |
Jan 16, 2024 | 160.48 | 160.80 | 159.53 | 159.99 | 4,791,997 | -0.91(-0.57%) |
Jan 12, 2024 | 161.24 | 161.79 | 160.68 | 160.90 | 5,017,872 | +0.17(+0.10%) |
Jan 11, 2024 | 161.19 | 162.04 | 160.05 | 160.73 | 4,678,265 | -1.09(-0.67%) |
Jan 10, 2024 | 159.25 | 162.00 | 158.86 | 161.82 | 6,735,004 | +2.53(+1.59%) |
Jan 09, 2024 | 158.42 | 160.43 | 157.84 | 159.29 | 4,538,723 | +0.86(+0.54%) |
Jan 08, 2024 | 159.16 | 159.74 | 156.80 | 158.42 | 6,114,638 | -0.70(-0.44%) |
Jan 05, 2024 | 158.32 | 159.99 | 157.62 | 159.12 | 5,760,614 | +0.67(+0.42%) |
Jan 04, 2024 | 157.32 | 159.27 | 156.46 | 158.45 | 8,488,348 | +0.98(+0.62%) |
Jan 03, 2024 | 157.60 | 158.74 | 156.86 | 157.47 | 5,395,283 | +0.63(+0.40%) |
Jan 02, 2024 | 152.01 | 157.16 | 151.89 | 156.84 | 8,234,600 | +4.76(+3.13%) |
Dec 29, 2023 | 151.66 | 152.32 | 151.53 | 152.08 | 3,782,494 | +0.22(+0.14%) |
Dec 28, 2023 | 152.36 | 152.73 | 151.66 | 151.87 | 2,650,566 | -0.13(-0.08%) |
Dec 27, 2023 | 151.18 | 152.08 | 150.86 | 152.00 | 3,819,440 | +0.25(+0.17%) |
Dec 26, 2023 | 151.38 | 152.39 | 151.26 | 151.74 | 2,112,754 | -0.31(-0.21%) |
Dec 22, 2023 | 150.43 | 152.56 | 150.24 | 152.05 | 3,437,478 | +2.31(+1.54%) |
Dec 21, 2023 | 149.22 | 150.06 | 148.47 | 149.75 | 4,113,954 | +0.88(+0.59%) |
Dec 20, 2023 | 151.12 | 151.34 | 148.72 | 148.86 | 4,805,643 | -1.88(-1.24%) |
Dec 19, 2023 | 150.73 | 151.60 | 149.61 | 150.74 | 5,580,693 | +0.18(+0.12%) |
Dec 18, 2023 | 150.15 | 151.48 | 148.92 | 150.56 | 5,481,436 | -0.61(-0.40%) |
Dec 15, 2023 | 151.86 | 152.99 | 150.26 | 151.17 | 15,509,934 | -0.83(-0.54%) |
Dec 14, 2023 | 151.48 | 152.27 | 149.91 | 152.00 | 8,102,854 | +0.57(+0.38%) |
Dec 13, 2023 | 150.13 | 151.89 | 149.88 | 151.43 | 7,966,666 | +1.04(+0.69%) |
Dec 12, 2023 | 148.90 | 150.73 | 147.37 | 150.38 | 6,017,523 | +1.96(+1.32%) |
Dec 11, 2023 | 147.86 | 149.87 | 147.83 | 148.42 | 6,462,966 | +1.92(+1.31%) |
Dec 08, 2023 | 145.31 | 147.27 | 145.24 | 146.50 | 5,803,307 | +1.29(+0.89%) |
Dec 07, 2023 | 144.89 | 145.62 | 142.50 | 145.21 | 7,361,339 | +1.56(+1.09%) |
Dec 06, 2023 | 142.09 | 144.33 | 142.03 | 143.65 | 5,072,317 | +1.78(+1.25%) |
Dec 05, 2023 | 141.43 | 142.38 | 140.00 | 141.88 | 4,036,890 | +0.41(+0.29%) |
Dec 04, 2023 | 140.74 | 142.78 | 140.60 | 141.47 | 4,937,278 | +0.73(+0.52%) |
Dec 01, 2023 | 139.88 | 141.42 | 139.63 | 140.74 | 4,996,515 | +1.00(+0.72%) |
Nov 30, 2023 | 135.44 | 140.04 | 135.44 | 139.74 | 9,473,296 | +3.82(+2.81%) |
Nov 29, 2023 | 135.45 | 136.50 | 135.09 | 135.92 | 4,072,396 | +0.41(+0.30%) |
Nov 28, 2023 | 136.46 | 137.06 | 135.35 | 135.51 | 5,448,402 | -0.99(-0.73%) |
Nov 27, 2023 | 136.12 | 136.78 | 135.22 | 136.50 | 5,633,274 | +0.41(+0.30%) |
Nov 24, 2023 | 137.39 | 137.47 | 135.88 | 136.09 | 1,667,603 | +0.20(+0.14%) |
Nov 22, 2023 | 136.47 | 137.24 | 135.75 | 135.89 | 3,493,757 | -0.26(-0.19%) |
Nov 21, 2023 | 136.15 | 136.76 | 135.26 | 136.15 | 4,779,859 | +0.41(+0.30%) |
Nov 20, 2023 | 134.97 | 136.11 | 134.59 | 135.73 | 4,575,251 | +0.01(+0.01%) |
Nov 17, 2023 | 135.78 | 136.29 | 134.82 | 135.72 | 4,415,975 | +0.02(+0.01%) |
Nov 16, 2023 | 135.70 | 136.23 | 134.50 | 135.70 | 5,356,764 | +0.67(+0.49%) |
Nov 15, 2023 | 135.68 | 135.68 | 133.76 | 135.04 | 6,595,897 | -0.45(-0.33%) |
Nov 14, 2023 | 136.34 | 137.49 | 135.39 | 135.49 | 4,593,077 | -0.57(-0.42%) |
Nov 13, 2023 | 136.01 | 136.57 | 134.87 | 136.06 | 4,539,306 | +0.05(+0.04%) |
Nov 10, 2023 | 136.07 | 136.76 | 133.86 | 136.01 | 4,675,909 | +0.54(+0.40%) |
Nov 09, 2023 | 138.37 | 138.96 | 133.32 | 135.47 | 15,254,175 | -3.92(-2.81%) |
Nov 08, 2023 | 140.77 | 141.21 | 139.28 | 139.38 | 5,399,719 | -0.13(-0.09%) |
Nov 07, 2023 | 138.88 | 139.53 | 137.95 | 139.51 | 5,119,811 | +0.94(+0.68%) |
Nov 06, 2023 | 139.25 | 139.72 | 138.35 | 138.57 | 4,460,138 | -0.22(-0.15%) |
Nov 03, 2023 | 141.27 | 141.27 | 138.26 | 138.78 | 5,619,312 | -1.81(-1.28%) |
Nov 02, 2023 | 138.68 | 141.09 | 137.89 | 140.59 | 4,145,781 | +0.78(+0.55%) |
Nov 01, 2023 | 139.22 | 141.03 | 139.11 | 139.82 | 4,287,556 | +1.27(+0.91%) |
Oct 31, 2023 | 139.44 | 139.57 | 137.08 | 138.55 | 10,590,716 | -0.70(-0.50%) |
Oct 30, 2023 | 138.05 | 143.00 | 138.05 | 139.25 | 9,434,317 | +2.91(+2.13%) |
Oct 27, 2023 | 136.19 | 140.34 | 133.50 | 136.34 | 9,606,166 | -6.15(-4.32%) |
Oct 26, 2023 | 142.16 | 143.23 | 141.54 | 142.50 | 5,673,623 | -0.06(-0.04%) |
Oct 25, 2023 | 143.39 | 144.16 | 142.12 | 142.55 | 5,565,156 | -1.03(-0.72%) |
Oct 24, 2023 | 142.45 | 144.23 | 142.40 | 143.58 | 3,426,775 | +1.55(+1.09%) |
Oct 23, 2023 | 143.44 | 143.69 | 141.51 | 142.03 | 3,977,410 | -1.47(-1.03%) |
Oct 20, 2023 | 142.57 | 144.76 | 142.57 | 143.51 | 4,304,036 | +0.70(+0.49%) |
Oct 19, 2023 | 145.78 | 145.78 | 140.66 | 142.81 | 6,263,807 | -3.69(-2.52%) |
Oct 18, 2023 | 146.49 | 146.82 | 145.58 | 146.50 | 5,003,725 | +0.10(+0.07%) |
Oct 17, 2023 | 144.59 | 146.87 | 144.41 | 146.40 | 5,473,835 | +1.91(+1.32%) |
Oct 16, 2023 | 145.46 | 146.72 | 144.18 | 144.49 | 3,774,555 | -0.72(-0.49%) |
Oct 13, 2023 | 146.18 | 146.87 | 144.59 | 145.20 | 4,407,244 | -0.33(-0.23%) |
Oct 12, 2023 | 145.37 | 145.83 | 144.27 | 145.54 | 4,640,878 | +0.43(+0.30%) |
Oct 11, 2023 | 144.90 | 146.13 | 144.55 | 145.11 | 3,282,774 | +0.44(+0.30%) |
Oct 10, 2023 | 145.15 | 145.32 | 143.84 | 144.67 | 3,837,133 | -0.21(-0.15%) |
Oct 09, 2023 | 144.07 | 145.50 | 142.99 | 144.88 | 2,987,992 | +0.84(+0.59%) |
Oct 06, 2023 | 142.34 | 145.10 | 141.98 | 144.04 | 5,527,021 | +0.77(+0.54%) |
Oct 05, 2023 | 143.74 | 145.29 | 142.91 | 143.27 | 3,704,501 | -0.23(-0.16%) |
Oct 04, 2023 | 142.41 | 143.88 | 142.16 | 143.50 | 3,395,922 | +0.25(+0.18%) |
Oct 03, 2023 | 143.64 | 143.79 | 141.23 | 143.25 | 4,714,439 | -0.80(-0.55%) |
Oct 02, 2023 | 144.26 | 144.64 | 142.56 | 144.05 | 3,941,027 | -0.79(-0.54%) |
Sep 29, 2023 | 148.14 | 148.21 | 144.61 | 144.83 | 5,754,186 | -3.10(-2.10%) |
Sep 28, 2023 | 149.28 | 149.47 | 147.08 | 147.93 | 3,805,380 | -0.86(-0.57%) |
Sep 27, 2023 | 149.48 | 149.63 | 147.31 | 148.79 | 3,727,021 | -0.76(-0.51%) |
Sep 26, 2023 | 150.02 | 150.22 | 148.98 | 149.55 | 4,051,126 | -0.72(-0.48%) |
Sep 25, 2023 | 148.12 | 150.35 | 149.68 | 150.26 | 3,849,148 | +1.86(+1.25%) |
Sep 22, 2023 | 149.54 | 149.54 | 148.19 | 148.41 | 3,138,295 | -0.67(-0.45%) |
Sep 21, 2023 | 149.32 | 150.46 | 148.33 | 149.08 | 3,767,106 | -0.17(-0.12%) |
Sep 20, 2023 | 149.69 | 150.49 | 149.02 | 149.25 | 2,824,903 | +0.12(+0.08%) |
Sep 19, 2023 | 149.53 | 150.25 | 147.30 | 149.14 | 3,612,195 | -0.44(-0.29%) |
Sep 18, 2023 | 148.74 | 149.60 | 147.79 | 149.57 | 3,054,201 | +1.77(+1.20%) |
Sep 15, 2023 | 148.45 | 150.31 | 147.62 | 147.81 | 9,127,079 | -1.48(-0.99%) |
Sep 14, 2023 | 147.70 | 150.30 | 147.50 | 149.28 | 6,521,930 | +2.41(+1.64%) |
Sep 13, 2023 | 145.18 | 148.08 | 144.82 | 146.87 | 6,127,341 | +1.84(+1.27%) |
Sep 12, 2023 | 145.26 | 145.36 | 143.43 | 145.04 | 2,495,619 | +0.22(+0.15%) |
Sep 11, 2023 | 144.64 | 145.17 | 144.21 | 144.81 | 2,996,583 | +0.02(+0.01%) |
Sep 08, 2023 | 144.78 | 145.51 | 144.00 | 144.79 | 4,466,465 | +0.11(+0.07%) |
Sep 07, 2023 | 142.01 | 144.78 | 141.73 | 144.69 | 5,292,283 | +3.21(+2.27%) |
Sep 06, 2023 | 141.96 | 141.98 | 139.66 | 141.48 | 5,459,126 | -0.48(-0.34%) |
Sep 05, 2023 | 144.29 | 144.74 | 141.72 | 141.96 | 4,025,409 | -2.04(-1.42%) |
Sep 01, 2023 | 143.18 | 144.67 | 143.18 | 144.00 | 3,455,988 | +1.20(+0.84%) |
Aug 31, 2023 | 144.18 | 144.50 | 142.71 | 142.79 | 4,230,635 | -1.32(-0.92%) |
Aug 30, 2023 | 143.92 | 144.58 | 142.74 | 144.11 | 3,587,911 | +0.71(+0.49%) |
Aug 29, 2023 | 143.79 | 144.69 | 142.35 | 143.41 | 3,518,943 | +0.16(+0.11%) |
Aug 28, 2023 | 142.92 | 143.87 | 142.61 | 143.25 | 2,888,939 | +0.72(+0.50%) |
Aug 25, 2023 | 142.85 | 143.48 | 142.06 | 142.53 | 3,370,881 | +0.06(+0.04%) |
Aug 24, 2023 | 142.75 | 143.63 | 142.20 | 142.47 | 4,102,610 | -0.44(-0.31%) |
Aug 23, 2023 | 144.46 | 144.78 | 141.80 | 142.91 | 5,573,558 | -1.13(-0.78%) |
Aug 22, 2023 | 145.75 | 145.75 | 143.77 | 144.04 | 3,303,533 | -1.86(-1.28%) |
Aug 21, 2023 | 145.47 | 146.09 | 144.66 | 145.90 | 4,059,966 | +0.02(+0.01%) |
Aug 18, 2023 | 146.03 | 146.65 | 145.00 | 145.88 | 4,169,115 | +0.12(+0.08%) |
Aug 17, 2023 | 146.87 | 147.60 | 145.67 | 145.77 | 5,439,979 | -1.49(-1.01%) |
Aug 16, 2023 | 148.26 | 149.25 | 147.09 | 147.25 | 3,308,588 | -0.55(-0.37%) |
Aug 15, 2023 | 147.27 | 148.56 | 146.51 | 147.81 | 3,742,538 | -0.15(-0.10%) |
Aug 14, 2023 | 148.68 | 148.80 | 147.27 | 147.95 | 2,645,964 | +0.09(+0.06%) |
Aug 11, 2023 | 147.64 | 149.15 | 147.44 | 147.87 | 3,555,660 | +0.72(+0.49%) |
Aug 10, 2023 | 146.91 | 148.51 | 146.30 | 147.15 | 3,371,463 | +0.65(+0.44%) |
Aug 09, 2023 | 146.22 | 147.75 | 145.66 | 146.50 | 3,846,275 | +1.12(+0.77%) |
Aug 08, 2023 | 146.50 | 147.45 | 144.70 | 145.38 | 4,130,635 | -0.69(-0.47%) |
Aug 07, 2023 | 143.80 | 146.60 | 143.61 | 146.07 | 3,911,601 | +2.53(+1.76%) |
Aug 04, 2023 | 144.75 | 146.30 | 142.99 | 143.54 | 4,354,838 | -1.28(-0.89%) |
Aug 03, 2023 | 144.74 | 145.12 | 143.98 | 144.82 | 4,810,751 | -0.32(-0.22%) |
Aug 02, 2023 | 143.91 | 146.30 | 143.91 | 145.14 | 5,924,733 | +0.82(+0.57%) |
Aug 01, 2023 | 145.75 | 146.59 | 143.65 | 144.33 | 4,538,360 | -1.01(-0.70%) |
Jul 31, 2023 | 146.16 | 146.23 | 143.43 | 145.34 | 9,376,444 | -1.23(-0.84%) |
Jul 28, 2023 | 145.67 | 147.46 | 144.34 | 146.57 | 8,234,065 | +1.94(+1.34%) |
Jul 27, 2023 | 140.38 | 147.07 | 140.38 | 144.63 | 14,063,640 | +6.75(+4.90%) |
Jul 26, 2023 | 137.42 | 138.25 | 136.54 | 137.88 | 5,152,085 | +0.26(+0.19%) |
Jul 25, 2023 | 138.36 | 138.87 | 137.31 | 137.61 | 4,946,148 | -1.51(-1.08%) |
Jul 24, 2023 | 139.04 | 140.34 | 138.78 | 139.12 | 4,598,842 | -0.54(-0.39%) |
Jul 21, 2023 | 138.17 | 140.09 | 137.91 | 139.66 | 5,819,539 | +1.51(+1.09%) |
Jul 20, 2023 | 134.90 | 138.67 | 134.62 | 138.16 | 7,214,455 | +4.38(+3.28%) |
Jul 19, 2023 | 133.35 | 134.15 | 133.07 | 133.78 | 4,923,308 | +1.07(+0.81%) |
Jul 18, 2023 | 130.98 | 133.99 | 130.89 | 132.71 | 5,550,381 | +1.70(+1.30%) |
Jul 17, 2023 | 131.97 | 132.37 | 130.75 | 131.01 | 4,150,774 | -1.15(-0.87%) |
Jul 14, 2023 | 130.91 | 132.74 | 130.32 | 132.15 | 5,705,938 | +2.35(+1.81%) |
Jul 13, 2023 | 129.16 | 130.30 | 128.94 | 129.80 | 4,767,044 | +0.09(+0.07%) |
Jul 12, 2023 | 130.52 | 131.27 | 129.53 | 129.72 | 5,148,161 | -0.57(-0.44%) |
Jul 11, 2023 | 128.77 | 130.46 | 128.47 | 130.28 | 5,357,344 | +1.04(+0.80%) |
Jul 10, 2023 | 130.13 | 130.78 | 128.83 | 129.24 | 5,362,468 | -0.97(-0.74%) |
Jul 07, 2023 | 131.80 | 132.28 | 130.06 | 130.21 | 7,152,202 | -1.68(-1.28%) |
Jul 06, 2023 | 132.12 | 132.89 | 131.12 | 131.90 | 6,338,409 | -0.36(-0.27%) |
Jul 05, 2023 | 129.91 | 132.50 | 129.39 | 132.25 | 7,183,334 | +2.51(+1.93%) |