Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 183.53 | 184.71 | 181.47 | 182.40 | 4,133,088 | -2.05(-1.11%) |
Jun 27, 2024 | 183.75 | 184.47 | 183.01 | 184.45 | 2,114,153 | +1.12(+0.61%) |
Jun 26, 2024 | 180.27 | 183.70 | 180.03 | 183.33 | 2,515,887 | +2.62(+1.45%) |
Jun 25, 2024 | 181.63 | 181.63 | 180.12 | 180.71 | 2,356,415 | -0.73(-0.40%) |
Jun 24, 2024 | 182.64 | 183.44 | 181.37 | 181.44 | 2,538,950 | -0.78(-0.43%) |
Jun 21, 2024 | 181.61 | 182.46 | 180.75 | 182.22 | 4,320,879 | +1.53(+0.85%) |
Jun 20, 2024 | 180.28 | 181.13 | 179.74 | 180.69 | 2,366,473 | +0.23(+0.13%) |
Jun 18, 2024 | 180.92 | 181.14 | 179.85 | 180.46 | 2,246,811 | -0.61(-0.34%) |
Jun 17, 2024 | 177.72 | 181.52 | 177.39 | 181.07 | 3,684,541 | +3.12(+1.76%) |
Jun 14, 2024 | 179.09 | 179.09 | 176.88 | 177.95 | 3,059,360 | -1.42(-0.79%) |
Jun 13, 2024 | 180.44 | 180.79 | 178.73 | 179.36 | 2,619,096 | +0.14(+0.08%) |
Jun 12, 2024 | 178.94 | 180.38 | 178.40 | 179.22 | 3,987,330 | +1.85(+1.04%) |
Jun 11, 2024 | 177.77 | 177.77 | 175.81 | 177.38 | 2,789,025 | -0.47(-0.26%) |
Jun 10, 2024 | 176.76 | 178.03 | 176.76 | 177.85 | 1,869,534 | +0.57(+0.32%) |
Jun 07, 2024 | 177.00 | 178.36 | 176.94 | 177.28 | 2,279,209 | -0.73(-0.41%) |
Jun 06, 2024 | 176.87 | 178.08 | 176.79 | 178.01 | 2,232,623 | +1.29(+0.73%) |
Jun 05, 2024 | 176.10 | 176.72 | 174.51 | 176.72 | 2,296,284 | +1.03(+0.59%) |
Jun 04, 2024 | 174.77 | 176.41 | 174.71 | 175.69 | 2,896,178 | +0.18(+0.10%) |
Jun 03, 2024 | 175.71 | 176.29 | 173.88 | 175.51 | 3,973,018 | -0.08(-0.05%) |
May 31, 2024 | 174.73 | 175.63 | 172.84 | 175.59 | 3,427,575 | +0.98(+0.56%) |
May 30, 2024 | 174.09 | 175.10 | 173.76 | 174.61 | 2,253,177 | +1.03(+0.59%) |
May 29, 2024 | 173.43 | 174.26 | 173.43 | 173.59 | 2,176,661 | -1.15(-0.66%) |
May 28, 2024 | 174.53 | 175.10 | 173.80 | 174.73 | 2,677,847 | -0.43(-0.24%) |
May 24, 2024 | 174.60 | 175.71 | 174.12 | 175.16 | 2,580,612 | +1.75(+1.01%) |
May 23, 2024 | 176.75 | 176.75 | 173.15 | 173.42 | 3,684,973 | -2.85(-1.62%) |
May 22, 2024 | 177.70 | 177.88 | 175.55 | 176.27 | 3,172,950 | -1.86(-1.04%) |
May 21, 2024 | 176.83 | 178.17 | 176.16 | 178.13 | 2,192,544 | +1.14(+0.64%) |
May 20, 2024 | 177.90 | 178.40 | 176.57 | 176.99 | 2,005,340 | -1.33(-0.74%) |
May 17, 2024 | 177.57 | 178.35 | 177.05 | 178.32 | 2,794,667 | +0.91(+0.51%) |
May 16, 2024 | 178.47 | 178.74 | 177.34 | 177.41 | 3,301,874 | -1.16(-0.65%) |
May 15, 2024 | 179.09 | 179.22 | 177.41 | 178.57 | 3,599,171 | +0.27(+0.15%) |
May 14, 2024 | 177.20 | 178.58 | 177.12 | 178.30 | 3,028,803 | +0.81(+0.46%) |
May 13, 2024 | 178.49 | 178.90 | 176.87 | 177.49 | 4,080,164 | -0.23(-0.13%) |
May 10, 2024 | 178.82 | 178.97 | 177.35 | 177.72 | 2,833,626 | -0.96(-0.54%) |
May 09, 2024 | 177.55 | 179.12 | 177.15 | 178.68 | 2,528,562 | +1.21(+0.68%) |
May 08, 2024 | 176.58 | 177.74 | 176.45 | 177.47 | 2,887,829 | -0.67(-0.38%) |
May 07, 2024 | 179.30 | 179.38 | 177.87 | 178.14 | 3,157,151 | -1.29(-0.72%) |
May 06, 2024 | 178.64 | 179.42 | 178.11 | 179.42 | 3,121,288 | +1.90(+1.07%) |
May 03, 2024 | 178.56 | 179.60 | 177.22 | 177.53 | 4,516,166 | +1.19(+0.67%) |
May 02, 2024 | 175.78 | 176.68 | 174.07 | 176.34 | 4,128,154 | +2.20(+1.26%) |
May 01, 2024 | 175.33 | 177.56 | 173.26 | 174.15 | 7,183,715 | -1.10(-0.63%) |
Apr 30, 2024 | 177.86 | 178.70 | 175.10 | 175.24 | 3,617,134 | -4.37(-2.43%) |
Apr 29, 2024 | 179.15 | 179.89 | 177.86 | 179.61 | 5,165,299 | +4.08(+2.33%) |
Apr 26, 2024 | 174.56 | 176.72 | 174.31 | 175.53 | 3,340,043 | +1.57(+0.90%) |
Apr 25, 2024 | 171.18 | 174.34 | 170.46 | 173.97 | 5,362,299 | +0.15(+0.09%) |
Apr 24, 2024 | 174.74 | 175.25 | 172.57 | 173.82 | 4,483,919 | +1.65(+0.96%) |
Apr 23, 2024 | 171.11 | 172.67 | 170.26 | 172.17 | 3,953,200 | +2.03(+1.19%) |
Apr 22, 2024 | 169.75 | 171.00 | 168.54 | 170.14 | 4,484,830 | +0.75(+0.44%) |
Apr 19, 2024 | 170.89 | 171.28 | 168.72 | 169.40 | 6,804,996 | -1.50(-0.88%) |
Apr 18, 2024 | 172.28 | 172.99 | 170.42 | 170.89 | 4,713,123 | -1.07(-0.62%) |
Apr 17, 2024 | 173.64 | 173.81 | 171.25 | 171.96 | 6,221,766 | -0.84(-0.48%) |
Apr 16, 2024 | 172.89 | 173.77 | 171.98 | 172.80 | 6,449,258 | -0.99(-0.57%) |
Apr 15, 2024 | 178.02 | 178.15 | 173.62 | 173.79 | 5,580,277 | -2.94(-1.67%) |
Apr 12, 2024 | 178.25 | 178.37 | 176.15 | 176.73 | 5,376,207 | -2.91(-1.62%) |
Apr 11, 2024 | 178.81 | 180.29 | 177.32 | 179.64 | 4,225,857 | +1.44(+0.81%) |
Apr 10, 2024 | 178.06 | 178.94 | 177.38 | 178.21 | 5,414,561 | -2.79(-1.54%) |
Apr 09, 2024 | 181.04 | 181.10 | 179.49 | 181.00 | 4,338,280 | +0.85(+0.47%) |
Apr 08, 2024 | 179.51 | 180.74 | 179.37 | 180.15 | 4,156,783 | +1.70(+0.95%) |
Apr 05, 2024 | 178.06 | 179.61 | 177.69 | 178.46 | 5,051,791 | +0.99(+0.56%) |
Apr 04, 2024 | 180.93 | 181.60 | 177.44 | 177.47 | 4,835,659 | -2.11(-1.17%) |
Apr 03, 2024 | 178.44 | 180.20 | 178.44 | 179.57 | 5,093,547 | +0.13(+0.07%) |
Apr 02, 2024 | 179.19 | 179.53 | 178.64 | 179.44 | 6,148,459 | -2.68(-1.47%) |
Apr 01, 2024 | 183.69 | 183.89 | 181.46 | 182.13 | 4,981,548 | -1.37(-0.74%) |
Mar 28, 2024 | 183.84 | 183.85 | 183.44 | 183.50 | 2,985,460 | -0.57(-0.31%) |
Mar 27, 2024 | 183.38 | 184.08 | 182.65 | 184.06 | 2,935,676 | +2.10(+1.16%) |
Mar 26, 2024 | 182.90 | 183.66 | 181.83 | 181.96 | 2,699,718 | +0.23(+0.13%) |
Mar 25, 2024 | 181.62 | 182.67 | 181.62 | 181.73 | 2,838,430 | -0.60(-0.33%) |
Mar 22, 2024 | 182.02 | 182.81 | 181.64 | 182.33 | 2,865,652 | -1.61(-0.87%) |
Mar 21, 2024 | 184.14 | 184.82 | 183.84 | 183.93 | 3,580,183 | +1.07(+0.58%) |
Mar 20, 2024 | 180.53 | 182.90 | 180.38 | 182.87 | 4,257,566 | +2.69(+1.49%) |
Mar 19, 2024 | 178.60 | 180.27 | 178.35 | 180.18 | 3,820,289 | +1.55(+0.87%) |
Mar 18, 2024 | 179.06 | 179.48 | 177.82 | 178.64 | 4,265,605 | +1.35(+0.76%) |
Mar 15, 2024 | 177.86 | 179.06 | 176.80 | 177.28 | 4,955,807 | -1.78(-1.00%) |
Mar 14, 2024 | 180.42 | 180.60 | 178.10 | 179.06 | 5,428,610 | -1.15(-0.64%) |
Mar 13, 2024 | 180.14 | 181.34 | 179.93 | 180.21 | 2,870,924 | -0.38(-0.21%) |
Mar 12, 2024 | 179.64 | 181.28 | 178.44 | 180.59 | 3,970,306 | +1.54(+0.86%) |
Mar 11, 2024 | 179.03 | 179.75 | 178.60 | 179.04 | 4,171,215 | -0.49(-0.27%) |
Mar 08, 2024 | 180.62 | 181.34 | 178.93 | 179.53 | 6,258,875 | -0.67(-0.37%) |
Mar 07, 2024 | 179.32 | 180.94 | 179.28 | 180.20 | 3,370,922 | +1.36(+0.76%) |
Mar 06, 2024 | 180.18 | 180.66 | 178.33 | 178.84 | 4,669,978 | -0.64(-0.35%) |
Mar 05, 2024 | 180.57 | 180.90 | 178.85 | 179.47 | 6,498,939 | -2.26(-1.24%) |
Mar 04, 2024 | 183.31 | 183.93 | 181.68 | 181.73 | 5,692,969 | -2.49(-1.35%) |
Mar 01, 2024 | 183.46 | 184.49 | 182.52 | 184.22 | 5,556,890 | +0.61(+0.33%) |
Feb 29, 2024 | 183.03 | 184.04 | 182.09 | 183.61 | 4,153,157 | +1.23(+0.68%) |
Feb 28, 2024 | 181.36 | 183.25 | 181.26 | 182.38 | 3,720,429 | +0.72(+0.39%) |
Feb 27, 2024 | 181.88 | 182.51 | 180.99 | 181.66 | 3,006,442 | +0.60(+0.33%) |
Feb 26, 2024 | 181.03 | 181.94 | 180.79 | 181.06 | 3,541,100 | +0.56(+0.31%) |
Feb 23, 2024 | 180.62 | 181.42 | 180.22 | 180.51 | 3,804,416 | -0.82(-0.45%) |
Feb 22, 2024 | 179.46 | 181.61 | 179.14 | 181.32 | 4,418,889 | +3.46(+1.94%) |
Feb 21, 2024 | 177.14 | 178.71 | 176.70 | 177.87 | 4,462,376 | +1.30(+0.74%) |
Feb 20, 2024 | 176.62 | 177.24 | 175.45 | 176.56 | 4,391,496 | -1.68(-0.94%) |
Feb 16, 2024 | 178.54 | 179.29 | 177.15 | 178.25 | 4,274,620 | -1.07(-0.59%) |
Feb 15, 2024 | 177.62 | 179.32 | 177.15 | 179.31 | 5,306,655 | +2.05(+1.16%) |
Feb 14, 2024 | 176.08 | 177.34 | 175.11 | 177.26 | 5,805,513 | +1.85(+1.06%) |
Feb 13, 2024 | 175.37 | 176.40 | 174.47 | 175.41 | 7,432,792 | -3.56(-1.99%) |
Feb 12, 2024 | 179.18 | 180.10 | 178.64 | 178.97 | 3,033,169 | -0.15(-0.08%) |
Feb 09, 2024 | 177.71 | 179.41 | 177.30 | 179.12 | 4,813,195 | +1.26(+0.71%) |
Feb 08, 2024 | 177.20 | 177.97 | 176.86 | 177.86 | 4,067,546 | +0.78(+0.44%) |
Feb 07, 2024 | 176.10 | 177.74 | 175.68 | 177.08 | 3,915,113 | +1.96(+1.12%) |
Feb 06, 2024 | 173.32 | 175.16 | 173.32 | 175.12 | 4,706,209 | +1.06(+0.61%) |
Feb 05, 2024 | 174.74 | 174.74 | 172.01 | 174.07 | 6,701,701 | -2.49(-1.41%) |
Feb 02, 2024 | 174.64 | 177.27 | 173.81 | 176.56 | 10,426,981 | +3.10(+1.79%) |
Feb 01, 2024 | 170.98 | 173.50 | 170.38 | 173.46 | 7,372,944 | +3.28(+1.92%) |
Jan 31, 2024 | 172.23 | 173.16 | 170.03 | 170.18 | 6,858,310 | -3.16(-1.82%) |
Jan 30, 2024 | 173.73 | 174.16 | 173.01 | 173.34 | 3,150,991 | -0.10(-0.06%) |
Jan 29, 2024 | 171.29 | 173.47 | 170.99 | 173.44 | 3,705,075 | +2.50(+1.46%) |
Jan 26, 2024 | 170.89 | 171.81 | 170.29 | 170.94 | 3,504,040 | +0.78(+0.46%) |
Jan 25, 2024 | 170.67 | 170.81 | 168.99 | 170.16 | 5,569,892 | -2.13(-1.24%) |
Jan 24, 2024 | 174.09 | 174.28 | 172.16 | 172.29 | 4,329,770 | -0.66(-0.38%) |
Jan 23, 2024 | 173.54 | 174.12 | 172.07 | 172.95 | 3,573,121 | -0.42(-0.24%) |
Jan 22, 2024 | 174.51 | 175.01 | 172.59 | 173.37 | 5,616,345 | -0.77(-0.44%) |
Jan 19, 2024 | 172.74 | 174.48 | 171.71 | 174.13 | 4,912,721 | +1.66(+0.96%) |
Jan 18, 2024 | 172.31 | 172.68 | 170.58 | 172.47 | 4,984,597 | +0.97(+0.57%) |
Jan 17, 2024 | 171.19 | 171.56 | 170.22 | 171.50 | 3,998,161 | -1.51(-0.87%) |
Jan 16, 2024 | 172.16 | 173.69 | 171.66 | 173.01 | 4,507,525 | -0.20(-0.11%) |
Jan 12, 2024 | 174.59 | 175.39 | 172.88 | 173.21 | 3,738,354 | -2.11(-1.20%) |
Jan 11, 2024 | 175.35 | 175.90 | 173.49 | 175.32 | 4,314,690 | -0.23(-0.13%) |
Jan 10, 2024 | 174.42 | 175.97 | 174.38 | 175.55 | 3,828,735 | +1.39(+0.80%) |
Jan 09, 2024 | 173.53 | 174.40 | 173.08 | 174.16 | 4,183,051 | -0.65(-0.37%) |
Jan 08, 2024 | 172.17 | 175.00 | 172.13 | 174.80 | 4,088,689 | +2.93(+1.70%) |
Jan 05, 2024 | 171.17 | 173.28 | 171.10 | 171.88 | 6,068,612 | +0.27(+0.16%) |
Jan 04, 2024 | 172.12 | 173.74 | 171.55 | 171.61 | 5,983,361 | -1.22(-0.70%) |
Jan 03, 2024 | 175.21 | 175.30 | 172.75 | 172.82 | 7,794,561 | -3.56(-2.02%) |
Jan 02, 2024 | 177.48 | 177.56 | 175.70 | 176.38 | 7,717,713 | -1.65(-0.93%) |
Dec 29, 2023 | 179.21 | 179.51 | 177.43 | 178.04 | 4,152,257 | -1.11(-0.62%) |
Dec 28, 2023 | 180.34 | 180.68 | 179.00 | 179.14 | 2,816,533 | -0.94(-0.52%) |
Dec 27, 2023 | 179.69 | 180.55 | 179.60 | 180.08 | 3,764,181 | +0.62(+0.34%) |
Dec 26, 2023 | 179.10 | 179.69 | 178.75 | 179.46 | 2,752,251 | +0.76(+0.42%) |
Dec 22, 2023 | 179.31 | 180.08 | 177.97 | 178.71 | 4,279,956 | -1.32(-0.74%) |
Dec 21, 2023 | 179.20 | 180.08 | 178.20 | 180.03 | 3,944,183 | +2.70(+1.52%) |
Dec 20, 2023 | 179.82 | 181.40 | 177.29 | 177.33 | 4,329,107 | -3.30(-1.82%) |
Dec 19, 2023 | 179.83 | 181.09 | 179.79 | 180.63 | 3,612,631 | +1.40(+0.78%) |
Dec 18, 2023 | 178.69 | 179.79 | 178.33 | 179.22 | 3,876,434 | +1.11(+0.62%) |
Dec 15, 2023 | 177.79 | 178.56 | 177.20 | 178.12 | 5,663,716 | +0.37(+0.21%) |
Dec 14, 2023 | 176.93 | 178.46 | 176.25 | 177.75 | 7,691,291 | +2.35(+1.34%) |
Dec 13, 2023 | 173.07 | 175.59 | 171.72 | 175.40 | 5,482,619 | +2.27(+1.31%) |
Dec 12, 2023 | 172.40 | 173.25 | 171.72 | 173.13 | 3,727,872 | +0.54(+0.31%) |
Dec 11, 2023 | 171.94 | 172.81 | 171.41 | 172.59 | 9,698,717 | +0.46(+0.27%) |
Dec 08, 2023 | 170.49 | 172.46 | 170.36 | 172.13 | 4,073,162 | +0.79(+0.46%) |
Dec 07, 2023 | 170.63 | 171.66 | 170.09 | 171.35 | 3,712,704 | +1.40(+0.82%) |
Dec 06, 2023 | 170.97 | 171.81 | 169.82 | 169.95 | 6,151,548 | +0.25(+0.15%) |
Dec 05, 2023 | 168.49 | 171.38 | 168.35 | 169.70 | 3,935,269 | +0.30(+0.18%) |
Dec 04, 2023 | 168.81 | 170.14 | 168.40 | 169.40 | 9,295,426 | -0.65(-0.38%) |
Dec 01, 2023 | 167.04 | 170.10 | 166.71 | 170.05 | 7,523,701 | +2.29(+1.37%) |
Nov 30, 2023 | 167.99 | 168.06 | 166.44 | 167.75 | 6,551,400 | -0.24(-0.14%) |
Nov 29, 2023 | 169.70 | 170.55 | 167.87 | 167.99 | 3,853,184 | -0.46(-0.27%) |
Nov 28, 2023 | 167.28 | 168.54 | 166.37 | 168.45 | 6,023,444 | +0.96(+0.58%) |
Nov 27, 2023 | 167.31 | 168.36 | 166.60 | 167.48 | 3,671,302 | +0.27(+0.16%) |
Nov 24, 2023 | 166.95 | 167.50 | 166.66 | 167.22 | 1,752,205 | +0.16(+0.10%) |
Nov 22, 2023 | 167.26 | 168.34 | 166.40 | 167.06 | 4,509,196 | +0.51(+0.30%) |
Nov 21, 2023 | 165.73 | 166.72 | 165.20 | 166.55 | 3,825,167 | -0.43(-0.26%) |
Nov 20, 2023 | 166.08 | 167.33 | 165.57 | 166.98 | 4,670,992 | +0.85(+0.51%) |
Nov 17, 2023 | 165.57 | 166.57 | 164.54 | 166.12 | 4,487,895 | +1.10(+0.67%) |
Nov 16, 2023 | 165.29 | 166.44 | 164.29 | 165.02 | 6,181,411 | -1.71(-1.03%) |
Nov 15, 2023 | 167.34 | 168.12 | 166.21 | 166.73 | 6,232,375 | +0.20(+0.12%) |
Nov 14, 2023 | 165.13 | 167.04 | 164.89 | 166.53 | 7,675,358 | +5.43(+3.37%) |
Nov 13, 2023 | 159.71 | 161.65 | 159.00 | 161.10 | 4,970,247 | +0.69(+0.43%) |
Nov 10, 2023 | 157.99 | 160.48 | 157.19 | 160.42 | 5,187,730 | +2.62(+1.66%) |
Nov 09, 2023 | 160.58 | 160.77 | 157.24 | 157.79 | 5,783,849 | -3.00(-1.87%) |
Nov 08, 2023 | 161.27 | 161.55 | 159.84 | 160.79 | 4,192,868 | -0.43(-0.27%) |
Nov 07, 2023 | 159.73 | 161.42 | 159.40 | 161.22 | 4,413,722 | +1.78(+1.12%) |
Nov 06, 2023 | 159.84 | 160.38 | 158.35 | 159.44 | 5,676,074 | +0.20(+0.12%) |
Nov 03, 2023 | 158.33 | 160.10 | 158.28 | 159.24 | 6,905,651 | +2.21(+1.41%) |
Nov 02, 2023 | 155.71 | 157.13 | 155.22 | 157.04 | 10,096,343 | +4.00(+2.61%) |
Nov 01, 2023 | 152.06 | 153.14 | 150.87 | 153.04 | 10,901,352 | +1.87(+1.24%) |
Oct 31, 2023 | 150.11 | 151.64 | 149.51 | 151.17 | 5,115,507 | +1.13(+0.76%) |
Oct 30, 2023 | 150.39 | 150.98 | 148.73 | 150.04 | 6,971,475 | +1.36(+0.92%) |
Oct 27, 2023 | 149.70 | 150.96 | 148.19 | 148.68 | 7,659,953 | +1.54(+1.05%) |
Oct 26, 2023 | 149.31 | 150.13 | 146.93 | 147.14 | 8,512,209 | -2.34(-1.56%) |
Oct 25, 2023 | 151.36 | 151.62 | 149.31 | 149.47 | 5,634,641 | -3.08(-2.02%) |
Oct 24, 2023 | 152.10 | 153.53 | 151.44 | 152.56 | 5,010,745 | +1.61(+1.07%) |
Oct 23, 2023 | 150.16 | 152.86 | 148.56 | 150.94 | 7,901,714 | +0.18(+0.12%) |
Oct 20, 2023 | 152.78 | 152.86 | 150.69 | 150.77 | 6,719,950 | -2.38(-1.55%) |
Oct 19, 2023 | 155.81 | 156.52 | 152.42 | 153.14 | 10,632,172 | -4.02(-2.55%) |
Oct 18, 2023 | 159.71 | 159.96 | 156.85 | 157.16 | 5,239,056 | -3.78(-2.35%) |
Oct 17, 2023 | 159.09 | 161.73 | 158.80 | 160.93 | 6,751,053 | +0.38(+0.23%) |
Oct 16, 2023 | 158.86 | 161.07 | 158.46 | 160.56 | 5,569,609 | +2.56(+1.62%) |
Oct 13, 2023 | 160.59 | 160.84 | 157.56 | 158.00 | 5,700,949 | -2.36(-1.47%) |
Oct 12, 2023 | 162.16 | 162.44 | 159.26 | 160.36 | 4,618,790 | -1.77(-1.09%) |
Oct 11, 2023 | 162.21 | 162.99 | 160.69 | 162.13 | 4,011,675 | +0.58(+0.36%) |
Oct 10, 2023 | 160.05 | 163.08 | 159.97 | 161.55 | 6,770,744 | +1.75(+1.10%) |
Oct 09, 2023 | 157.70 | 160.12 | 156.70 | 159.80 | 5,280,215 | +0.17(+0.11%) |
Oct 06, 2023 | 156.85 | 160.24 | 155.98 | 159.63 | 7,679,440 | +1.11(+0.70%) |
Oct 05, 2023 | 159.09 | 159.52 | 157.27 | 158.52 | 7,003,222 | -0.79(-0.50%) |
Oct 04, 2023 | 157.00 | 159.66 | 156.96 | 159.31 | 7,717,370 | +3.08(+1.97%) |
Oct 03, 2023 | 158.90 | 159.06 | 155.69 | 156.23 | 7,452,351 | -3.90(-2.43%) |
Oct 02, 2023 | 159.04 | 161.43 | 158.66 | 160.13 | 7,376,802 | +0.13(+0.08%) |
Sep 29, 2023 | 161.47 | 162.09 | 159.12 | 160.00 | 6,626,876 | +0.84(+0.53%) |
Sep 28, 2023 | 156.82 | 159.61 | 156.42 | 159.15 | 5,177,457 | +1.76(+1.12%) |
Sep 27, 2023 | 158.42 | 158.94 | 155.78 | 157.40 | 6,292,932 | -0.61(-0.38%) |
Sep 26, 2023 | 159.47 | 160.46 | 157.65 | 158.00 | 5,869,267 | -2.93(-1.82%) |
Sep 25, 2023 | 159.29 | 161.06 | 160.10 | 160.93 | 4,772,475 | +0.98(+0.62%) |
Sep 22, 2023 | 162.52 | 162.86 | 159.81 | 159.95 | 7,158,871 | -1.59(-0.98%) |
Sep 21, 2023 | 163.97 | 164.06 | 161.51 | 161.54 | 6,155,511 | -4.53(-2.73%) |
Sep 20, 2023 | 168.29 | 169.25 | 166.06 | 166.07 | 4,459,795 | -1.67(-1.00%) |
Sep 19, 2023 | 167.71 | 168.07 | 166.20 | 167.74 | 4,188,095 | -0.84(-0.50%) |
Sep 18, 2023 | 169.96 | 170.16 | 168.36 | 168.59 | 3,743,990 | -1.85(-1.09%) |
Sep 15, 2023 | 172.61 | 172.85 | 170.05 | 170.44 | 6,059,516 | -2.97(-1.71%) |
Sep 14, 2023 | 172.28 | 173.85 | 171.48 | 173.41 | 4,927,264 | +1.69(+0.98%) |
Sep 13, 2023 | 170.91 | 172.21 | 170.34 | 171.72 | 4,024,305 | +1.35(+0.79%) |
Sep 12, 2023 | 171.31 | 172.46 | 170.37 | 170.37 | 4,993,331 | -1.56(-0.91%) |
Sep 11, 2023 | 169.91 | 172.20 | 169.84 | 171.93 | 5,366,500 | +4.50(+2.69%) |
Sep 08, 2023 | 167.20 | 168.56 | 166.96 | 167.42 | 2,877,734 | +0.00(+0.00%) |
Sep 07, 2023 | 165.19 | 167.62 | 164.76 | 167.42 | 5,261,021 | +0.47(+0.28%) |
Sep 06, 2023 | 167.57 | 167.83 | 165.75 | 166.96 | 5,621,730 | -1.50(-0.89%) |
Sep 05, 2023 | 168.04 | 168.85 | 167.06 | 168.46 | 4,750,395 | +0.12(+0.07%) |
Sep 01, 2023 | 170.33 | 170.77 | 167.35 | 168.34 | 5,351,418 | -1.03(-0.61%) |
Aug 31, 2023 | 168.95 | 170.29 | 168.71 | 169.37 | 3,967,625 | +0.53(+0.31%) |
Aug 30, 2023 | 167.81 | 169.48 | 167.39 | 168.84 | 3,673,450 | +0.72(+0.43%) |
Aug 29, 2023 | 163.98 | 168.19 | 163.98 | 168.12 | 4,492,373 | +4.10(+2.50%) |
Aug 28, 2023 | 164.42 | 164.59 | 163.04 | 164.02 | 3,005,054 | +0.65(+0.40%) |
Aug 25, 2023 | 162.28 | 163.84 | 160.83 | 163.37 | 5,086,509 | +1.81(+1.12%) |
Aug 24, 2023 | 165.07 | 165.29 | 161.51 | 161.56 | 4,006,246 | -3.22(-1.96%) |
Aug 23, 2023 | 162.72 | 165.26 | 162.56 | 164.78 | 3,894,899 | +1.31(+0.80%) |
Aug 22, 2023 | 164.50 | 164.82 | 162.86 | 163.47 | 4,035,052 | +0.24(+0.15%) |
Aug 21, 2023 | 162.32 | 163.50 | 161.40 | 163.24 | 3,348,952 | +1.85(+1.15%) |
Aug 18, 2023 | 160.00 | 161.81 | 159.66 | 161.38 | 4,157,213 | -0.37(-0.23%) |
Aug 17, 2023 | 165.00 | 165.16 | 161.65 | 161.75 | 4,388,400 | -2.79(-1.69%) |
Aug 16, 2023 | 165.89 | 166.97 | 164.49 | 164.54 | 3,384,310 | -2.06(-1.24%) |
Aug 15, 2023 | 168.28 | 169.02 | 166.35 | 166.60 | 4,096,480 | -2.30(-1.36%) |
Aug 14, 2023 | 167.35 | 168.92 | 167.02 | 168.90 | 2,857,917 | +0.52(+0.31%) |
Aug 11, 2023 | 167.82 | 168.89 | 167.14 | 168.39 | 3,176,029 | -0.58(-0.34%) |
Aug 10, 2023 | 169.82 | 171.55 | 168.15 | 168.96 | 4,396,009 | +0.41(+0.24%) |
Aug 09, 2023 | 170.82 | 170.83 | 168.27 | 168.56 | 4,558,375 | -2.02(-1.19%) |
Aug 08, 2023 | 170.21 | 170.83 | 168.92 | 170.58 | 3,656,518 | -1.37(-0.80%) |
Aug 07, 2023 | 170.80 | 171.98 | 169.37 | 171.95 | 3,713,855 | +1.75(+1.03%) |
Aug 04, 2023 | 172.48 | 173.25 | 170.00 | 170.20 | 7,191,851 | +2.44(+1.46%) |
Aug 03, 2023 | 166.41 | 168.18 | 166.01 | 167.76 | 4,062,359 | +0.40(+0.24%) |
Aug 02, 2023 | 168.45 | 169.05 | 167.01 | 167.36 | 4,892,088 | -3.06(-1.79%) |
Aug 01, 2023 | 171.51 | 171.75 | 170.30 | 170.42 | 3,477,456 | -1.96(-1.13%) |
Jul 31, 2023 | 171.83 | 172.40 | 171.26 | 172.38 | 3,499,296 | +0.97(+0.57%) |
Jul 28, 2023 | 170.38 | 171.86 | 169.84 | 171.40 | 4,003,366 | +2.86(+1.70%) |
Jul 27, 2023 | 172.03 | 172.35 | 168.22 | 168.54 | 4,769,084 | -1.77(-1.04%) |
Jul 26, 2023 | 169.28 | 171.06 | 169.12 | 170.31 | 4,452,334 | -0.04(-0.02%) |
Jul 25, 2023 | 170.67 | 171.02 | 169.91 | 170.35 | 3,267,588 | -0.40(-0.23%) |
Jul 24, 2023 | 169.40 | 171.02 | 168.68 | 170.75 | 4,864,065 | +1.11(+0.66%) |
Jul 21, 2023 | 171.12 | 171.15 | 168.90 | 169.64 | 5,283,606 | +0.04(+0.02%) |
Jul 20, 2023 | 173.56 | 173.80 | 169.36 | 169.60 | 9,812,292 | -5.98(-3.41%) |
Jul 19, 2023 | 175.41 | 176.40 | 175.23 | 175.58 | 6,595,865 | +0.62(+0.35%) |
Jul 18, 2023 | 173.62 | 175.37 | 173.11 | 174.96 | 4,751,276 | +0.71(+0.41%) |
Jul 17, 2023 | 173.65 | 174.67 | 173.47 | 174.25 | 4,214,885 | +0.71(+0.41%) |
Jul 14, 2023 | 173.09 | 174.31 | 172.78 | 173.54 | 3,991,245 | +0.45(+0.26%) |
Jul 13, 2023 | 173.09 | 173.53 | 171.88 | 173.10 | 3,724,265 | +1.61(+0.94%) |
Jul 12, 2023 | 172.28 | 172.50 | 171.09 | 171.49 | 5,106,055 | +1.53(+0.90%) |
Jul 11, 2023 | 169.02 | 170.25 | 168.87 | 169.96 | 4,854,750 | +1.41(+0.84%) |
Jul 10, 2023 | 168.17 | 168.68 | 167.12 | 168.56 | 5,361,469 | +0.52(+0.31%) |
Jul 07, 2023 | 167.92 | 169.71 | 167.61 | 168.04 | 5,323,704 | +0.21(+0.12%) |
Jul 06, 2023 | 168.43 | 168.74 | 167.05 | 167.83 | 5,782,729 | -2.75(-1.61%) |
Jul 05, 2023 | 170.24 | 170.85 | 169.57 | 170.58 | 7,321,838 | +0.07(+0.04%) |