Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 154.79 | 155.30 | 151.24 | 152.04 | 10,914,025 | -4.28(-2.74%) |
Sep 27, 2024 | 155.37 | 157.33 | 154.39 | 156.32 | 7,636,992 | +1.74(+1.13%) |
Sep 26, 2024 | 153.94 | 157.33 | 152.66 | 154.58 | 11,406,936 | +2.36(+1.55%) |
Sep 25, 2024 | 156.42 | 157.22 | 152.04 | 152.22 | 9,568,027 | -3.59(-2.30%) |
Sep 24, 2024 | 155.80 | 155.90 | 153.69 | 155.81 | 7,407,332 | -0.49(-0.31%) |
Sep 23, 2024 | 153.00 | 158.43 | 151.65 | 156.30 | 13,030,377 | +3.01(+1.96%) |
Sep 20, 2024 | 154.01 | 154.64 | 152.60 | 153.29 | 13,919,413 | -1.30(-0.84%) |
Sep 19, 2024 | 157.00 | 157.18 | 154.27 | 154.59 | 9,560,162 | -0.52(-0.34%) |
Sep 18, 2024 | 157.00 | 158.45 | 154.80 | 155.11 | 7,711,305 | -1.28(-0.82%) |
Sep 17, 2024 | 156.17 | 158.88 | 155.14 | 156.39 | 8,110,266 | +0.84(+0.54%) |
Sep 16, 2024 | 156.25 | 157.76 | 154.02 | 155.55 | 9,942,932 | -1.22(-0.78%) |
Sep 13, 2024 | 159.78 | 162.89 | 155.60 | 156.77 | 19,003,464 | -6.00(-3.69%) |
Sep 12, 2024 | 159.42 | 163.50 | 159.06 | 162.77 | 4,750,091 | +1.44(+0.89%) |
Sep 11, 2024 | 159.79 | 161.87 | 156.10 | 161.33 | 6,662,551 | +1.26(+0.79%) |
Sep 10, 2024 | 162.61 | 163.90 | 157.93 | 160.07 | 6,358,837 | -2.84(-1.74%) |
Sep 09, 2024 | 162.30 | 164.55 | 161.11 | 162.91 | 9,084,719 | +5.29(+3.36%) |
Sep 06, 2024 | 162.50 | 162.85 | 156.69 | 157.62 | 7,328,681 | -4.53(-2.79%) |
Sep 05, 2024 | 164.15 | 164.62 | 160.10 | 162.15 | 4,716,147 | -1.07(-0.66%) |
Sep 04, 2024 | 160.28 | 166.70 | 160.28 | 163.22 | 7,313,155 | +2.20(+1.37%) |
Sep 03, 2024 | 167.03 | 169.60 | 158.30 | 161.02 | 17,918,192 | -12.72(-7.32%) |
Aug 30, 2024 | 173.14 | 174.36 | 171.49 | 173.74 | 4,146,193 | +1.48(+0.86%) |
Aug 29, 2024 | 171.71 | 175.28 | 170.62 | 172.26 | 4,116,299 | +1.55(+0.91%) |
Aug 28, 2024 | 172.30 | 174.25 | 170.15 | 170.71 | 4,547,312 | -2.34(-1.35%) |
Aug 27, 2024 | 173.62 | 173.93 | 171.25 | 173.05 | 3,294,190 | -0.43(-0.25%) |
Aug 26, 2024 | 173.00 | 174.91 | 172.30 | 173.48 | 4,031,797 | -1.48(-0.85%) |
Aug 23, 2024 | 173.88 | 176.92 | 173.17 | 174.96 | 4,405,952 | +2.20(+1.27%) |
Aug 22, 2024 | 173.00 | 175.21 | 172.30 | 172.76 | 2,784,242 | -0.67(-0.39%) |
Aug 21, 2024 | 173.00 | 174.20 | 171.04 | 173.43 | 4,489,063 | +1.33(+0.77%) |
Aug 20, 2024 | 176.49 | 177.50 | 170.04 | 172.10 | 9,546,727 | -7.54(-4.20%) |
Aug 19, 2024 | 180.04 | 180.70 | 177.63 | 179.64 | 3,881,050 | -0.35(-0.19%) |
Aug 16, 2024 | 176.30 | 180.51 | 176.30 | 179.99 | 6,731,534 | +3.58(+2.03%) |
Aug 15, 2024 | 170.00 | 176.56 | 169.98 | 176.41 | 5,939,429 | +7.91(+4.69%) |
Aug 14, 2024 | 167.88 | 169.75 | 167.33 | 168.50 | 3,851,671 | -0.26(-0.15%) |
Aug 13, 2024 | 164.50 | 168.88 | 162.62 | 168.76 | 6,469,182 | +4.63(+2.82%) |
Aug 12, 2024 | 167.73 | 168.05 | 163.52 | 164.13 | 4,710,848 | -3.78(-2.25%) |
Aug 09, 2024 | 168.39 | 169.85 | 166.90 | 167.91 | 3,635,599 | -0.96(-0.57%) |
Aug 08, 2024 | 164.23 | 169.35 | 164.00 | 168.87 | 6,062,000 | +5.63(+3.45%) |
Aug 07, 2024 | 167.00 | 167.98 | 162.99 | 163.24 | 5,181,503 | -1.80(-1.09%) |
Aug 06, 2024 | 168.89 | 169.19 | 163.39 | 165.04 | 5,815,173 | -1.99(-1.19%) |
Aug 05, 2024 | 162.52 | 167.68 | 162.50 | 167.03 | 9,246,430 | -2.92(-1.72%) |
Aug 02, 2024 | 175.22 | 175.22 | 167.25 | 169.95 | 11,746,676 | -8.36(-4.69%) |
Aug 01, 2024 | 190.00 | 191.17 | 176.69 | 178.31 | 13,878,838 | -12.29(-6.45%) |
Jul 31, 2024 | 189.88 | 196.95 | 183.86 | 190.60 | 15,398,780 | +3.74(+2.00%) |
Jul 30, 2024 | 186.10 | 188.13 | 185.15 | 186.86 | 4,783,930 | +1.43(+0.77%) |
Jul 29, 2024 | 186.70 | 187.08 | 183.83 | 185.43 | 3,607,965 | -1.46(-0.78%) |
Jul 26, 2024 | 185.86 | 189.59 | 184.63 | 186.89 | 6,272,017 | +2.54(+1.38%) |
Jul 25, 2024 | 179.45 | 188.35 | 179.45 | 184.35 | 6,127,492 | +4.28(+2.38%) |
Jul 24, 2024 | 185.62 | 187.00 | 179.97 | 180.07 | 5,104,229 | -6.41(-3.44%) |
Jul 23, 2024 | 179.10 | 187.04 | 179.00 | 186.48 | 7,607,114 | +7.58(+4.24%) |
Jul 22, 2024 | 181.36 | 182.72 | 177.23 | 178.90 | 4,880,918 | -0.77(-0.43%) |
Jul 19, 2024 | 181.40 | 181.50 | 177.39 | 179.67 | 5,121,327 | -0.56(-0.31%) |
Jul 18, 2024 | 184.24 | 187.37 | 179.88 | 180.23 | 5,351,462 | -4.61(-2.49%) |
Jul 17, 2024 | 185.32 | 188.45 | 183.79 | 184.84 | 4,898,874 | -1.21(-0.65%) |
Jul 16, 2024 | 180.05 | 187.44 | 179.20 | 186.05 | 8,537,815 | +6.94(+3.87%) |
Jul 15, 2024 | 183.50 | 183.72 | 178.88 | 179.11 | 5,185,176 | -3.20(-1.76%) |
Jul 12, 2024 | 183.73 | 184.49 | 180.45 | 182.31 | 5,132,379 | -1.60(-0.87%) |
Jul 11, 2024 | 184.17 | 186.10 | 183.40 | 183.91 | 4,842,643 | +0.18(+0.10%) |
Jul 10, 2024 | 183.60 | 184.90 | 182.80 | 183.73 | 3,581,408 | +0.49(+0.27%) |
Jul 09, 2024 | 185.11 | 186.25 | 183.15 | 183.24 | 3,953,318 | -2.60(-1.40%) |
Jul 08, 2024 | 186.94 | 191.50 | 182.28 | 185.84 | 9,874,326 | +1.01(+0.55%) |
Jul 05, 2024 | 184.00 | 185.38 | 182.23 | 184.83 | 3,290,384 | +0.52(+0.28%) |
Jul 03, 2024 | 185.05 | 185.42 | 182.85 | 184.31 | 2,764,798 | -1.11(-0.60%) |
Jul 02, 2024 | 186.34 | 189.22 | 184.52 | 185.42 | 4,110,183 | -1.28(-0.69%) |
Jul 01, 2024 | 182.20 | 189.47 | 182.20 | 186.70 | 9,053,002 | +4.69(+2.58%) |
Jun 28, 2024 | 182.60 | 184.44 | 180.65 | 182.01 | 5,899,877 | -0.50(-0.27%) |
Jun 27, 2024 | 178.91 | 183.68 | 178.01 | 182.51 | 8,196,060 | +4.01(+2.25%) |
Jun 26, 2024 | 174.96 | 178.82 | 173.76 | 178.50 | 6,549,077 | +3.40(+1.94%) |
Jun 25, 2024 | 176.29 | 178.76 | 173.29 | 175.10 | 7,692,958 | -4.00(-2.23%) |
Jun 24, 2024 | 176.15 | 180.60 | 175.59 | 179.10 | 7,384,233 | +2.54(+1.44%) |
Jun 21, 2024 | 176.83 | 178.41 | 175.66 | 176.56 | 8,648,887 | +0.26(+0.15%) |
Jun 20, 2024 | 173.02 | 176.65 | 172.04 | 176.30 | 5,477,394 | +1.31(+0.75%) |
Jun 18, 2024 | 177.61 | 178.00 | 173.82 | 174.99 | 6,179,914 | -3.40(-1.91%) |
Jun 17, 2024 | 176.75 | 180.45 | 176.32 | 178.39 | 4,789,790 | +1.12(+0.63%) |
Jun 14, 2024 | 178.90 | 180.29 | 175.22 | 177.27 | 5,106,003 | -3.43(-1.90%) |
Jun 13, 2024 | 181.74 | 183.87 | 178.99 | 180.70 | 4,200,817 | -1.97(-1.08%) |
Jun 12, 2024 | 186.50 | 187.16 | 181.71 | 182.67 | 5,241,995 | -2.83(-1.53%) |
Jun 11, 2024 | 189.32 | 189.32 | 182.75 | 185.50 | 5,005,241 | -4.62(-2.43%) |
Jun 10, 2024 | 190.00 | 192.63 | 189.60 | 190.12 | 4,387,735 | -0.12(-0.06%) |
Jun 07, 2024 | 190.46 | 191.98 | 189.66 | 190.24 | 3,374,554 | -1.18(-0.62%) |
Jun 06, 2024 | 188.83 | 192.10 | 187.35 | 191.42 | 5,962,007 | +1.57(+0.83%) |
Jun 05, 2024 | 187.90 | 190.34 | 186.53 | 189.85 | 5,942,443 | +1.23(+0.65%) |
Jun 04, 2024 | 185.05 | 188.84 | 183.25 | 188.62 | 7,172,050 | +4.05(+2.19%) |
Jun 03, 2024 | 178.09 | 186.01 | 178.02 | 184.57 | 8,949,170 | +6.96(+3.92%) |
May 31, 2024 | 173.12 | 177.90 | 172.21 | 177.61 | 5,776,555 | +4.86(+2.81%) |
May 30, 2024 | 172.64 | 174.68 | 171.55 | 172.75 | 3,926,681 | +1.10(+0.64%) |
May 29, 2024 | 173.61 | 175.83 | 171.61 | 171.65 | 3,664,034 | -3.43(-1.96%) |
May 28, 2024 | 174.73 | 178.49 | 173.38 | 175.08 | 5,269,280 | +0.56(+0.32%) |
May 24, 2024 | 173.20 | 174.86 | 169.57 | 174.52 | 9,489,403 | +2.31(+1.34%) |
May 23, 2024 | 185.79 | 186.00 | 171.61 | 172.21 | 17,126,434 | -14.07(-7.55%) |
May 22, 2024 | 184.60 | 186.82 | 183.41 | 186.28 | 3,780,317 | +1.50(+0.81%) |
May 21, 2024 | 185.30 | 186.39 | 183.11 | 184.78 | 4,347,096 | -1.83(-0.98%) |
May 20, 2024 | 184.65 | 188.63 | 184.01 | 186.61 | 6,226,630 | +1.66(+0.90%) |
May 17, 2024 | 183.25 | 185.38 | 181.22 | 184.95 | 5,566,408 | +1.99(+1.09%) |
May 16, 2024 | 177.60 | 183.76 | 177.25 | 182.96 | 7,000,530 | +5.97(+3.37%) |
May 15, 2024 | 180.14 | 180.67 | 176.17 | 176.99 | 5,854,745 | -3.77(-2.09%) |
May 14, 2024 | 180.23 | 183.66 | 179.63 | 180.76 | 4,666,623 | +2.32(+1.30%) |
May 13, 2024 | 179.04 | 180.75 | 178.07 | 178.44 | 3,103,988 | -0.07(-0.04%) |
May 10, 2024 | 181.25 | 181.88 | 177.92 | 178.51 | 3,715,479 | -2.74(-1.51%) |
May 09, 2024 | 179.55 | 181.75 | 179.31 | 181.25 | 5,100,433 | +0.90(+0.50%) |
May 08, 2024 | 175.95 | 181.66 | 175.95 | 180.35 | 4,955,781 | +3.64(+2.06%) |
May 07, 2024 | 177.22 | 178.35 | 176.13 | 176.71 | 5,095,547 | -1.64(-0.92%) |
May 06, 2024 | 180.88 | 183.98 | 174.71 | 178.35 | 11,904,976 | -1.44(-0.80%) |
May 03, 2024 | 179.59 | 180.49 | 177.90 | 179.79 | 5,416,297 | +0.94(+0.53%) |
May 02, 2024 | 173.00 | 178.90 | 172.25 | 178.85 | 10,289,428 | +7.39(+4.31%) |
May 01, 2024 | 167.50 | 173.86 | 167.50 | 171.46 | 6,199,714 | +3.62(+2.16%) |
Apr 30, 2024 | 171.49 | 174.07 | 167.76 | 167.84 | 8,243,565 | -5.65(-3.26%) |
Apr 29, 2024 | 167.90 | 173.81 | 167.55 | 173.49 | 7,801,078 | +6.27(+3.75%) |
Apr 26, 2024 | 165.98 | 168.65 | 164.93 | 167.22 | 7,208,177 | +0.41(+0.25%) |
Apr 25, 2024 | 163.59 | 168.13 | 159.70 | 166.81 | 12,500,195 | +2.48(+1.51%) |
Apr 24, 2024 | 176.50 | 177.64 | 162.74 | 164.33 | 20,862,880 | -4.85(-2.87%) |
Apr 23, 2024 | 170.95 | 171.18 | 168.43 | 169.18 | 7,626,336 | -1.30(-0.76%) |
Apr 22, 2024 | 169.82 | 172.15 | 168.16 | 170.48 | 4,721,507 | +0.66(+0.39%) |
Apr 19, 2024 | 170.00 | 172.00 | 169.65 | 169.82 | 4,693,879 | -0.41(-0.24%) |
Apr 18, 2024 | 169.48 | 172.04 | 169.09 | 170.23 | 5,121,760 | +0.02(+0.01%) |
Apr 17, 2024 | 170.00 | 170.85 | 168.12 | 170.21 | 8,160,871 | -0.34(-0.20%) |
Apr 16, 2024 | 168.14 | 170.64 | 167.75 | 170.55 | 7,981,775 | +2.73(+1.63%) |
Apr 15, 2024 | 170.74 | 171.18 | 167.53 | 167.82 | 6,483,311 | -1.73(-1.02%) |
Apr 12, 2024 | 172.20 | 173.24 | 169.37 | 169.55 | 7,568,867 | -3.81(-2.20%) |
Apr 11, 2024 | 174.47 | 174.70 | 171.38 | 173.36 | 7,622,798 | -1.27(-0.73%) |
Apr 10, 2024 | 176.31 | 178.10 | 172.44 | 174.63 | 9,718,100 | -3.49(-1.96%) |
Apr 09, 2024 | 181.51 | 183.05 | 176.57 | 178.12 | 11,437,558 | -3.44(-1.89%) |
Apr 08, 2024 | 182.14 | 184.55 | 181.49 | 181.56 | 6,170,828 | -1.58(-0.86%) |
Apr 05, 2024 | 184.16 | 184.66 | 182.44 | 183.14 | 4,230,403 | -0.15(-0.08%) |
Apr 04, 2024 | 185.93 | 188.00 | 182.81 | 183.29 | 6,517,573 | -1.63(-0.88%) |
Apr 03, 2024 | 187.68 | 188.78 | 184.27 | 184.92 | 6,602,300 | -3.12(-1.66%) |
Apr 02, 2024 | 189.00 | 189.23 | 187.13 | 188.04 | 4,474,528 | -1.46(-0.77%) |
Apr 01, 2024 | 192.24 | 192.87 | 189.03 | 189.50 | 5,106,423 | -3.49(-1.81%) |
Mar 28, 2024 | 192.00 | 193.10 | 193.01 | 192.99 | 4,473,274 | +1.04(+0.54%) |
Mar 27, 2024 | 188.84 | 191.99 | 188.33 | 191.95 | 7,365,198 | +4.45(+2.37%) |
Mar 26, 2024 | 192.02 | 192.03 | 186.81 | 187.50 | 8,963,800 | -3.91(-2.04%) |
Mar 25, 2024 | 196.01 | 196.18 | 189.50 | 191.41 | 12,946,846 | +2.56(+1.36%) |
Mar 22, 2024 | 188.75 | 192.94 | 188.19 | 188.85 | 7,827,049 | +1.15(+0.61%) |
Mar 21, 2024 | 189.79 | 190.38 | 187.55 | 187.70 | 7,427,811 | -0.08(-0.04%) |
Mar 20, 2024 | 178.99 | 188.30 | 178.60 | 187.78 | 12,756,304 | +6.64(+3.67%) |
Mar 19, 2024 | 180.11 | 181.86 | 179.74 | 181.14 | 7,643,985 | +1.30(+0.72%) |
Mar 18, 2024 | 180.26 | 181.19 | 177.52 | 179.84 | 9,493,564 | -2.69(-1.47%) |
Mar 15, 2024 | 180.99 | 184.18 | 180.91 | 182.53 | 10,800,680 | +1.38(+0.76%) |
Mar 14, 2024 | 182.00 | 184.94 | 180.52 | 181.15 | 10,022,423 | -1.20(-0.66%) |
Mar 13, 2024 | 183.16 | 185.97 | 182.08 | 182.35 | 10,198,214 | -1.89(-1.03%) |
Mar 12, 2024 | 188.24 | 188.58 | 183.16 | 184.24 | 18,720,690 | -8.25(-4.29%) |
Mar 11, 2024 | 194.21 | 196.07 | 189.80 | 192.49 | 14,156,122 | -6.00(-3.02%) |
Mar 08, 2024 | 201.84 | 203.80 | 198.46 | 198.49 | 9,010,175 | -4.54(-2.24%) |
Mar 07, 2024 | 200.70 | 203.73 | 200.57 | 203.03 | 5,932,428 | +2.03(+1.01%) |
Mar 06, 2024 | 201.77 | 202.34 | 199.86 | 201.00 | 4,733,670 | -0.14(-0.07%) |
Mar 05, 2024 | 199.49 | 202.85 | 198.70 | 201.14 | 5,027,339 | +0.60(+0.30%) |
Mar 04, 2024 | 199.50 | 201.54 | 196.92 | 200.54 | 7,200,340 | +0.54(+0.27%) |
Mar 01, 2024 | 204.00 | 205.06 | 199.01 | 200.00 | 11,609,489 | -3.72(-1.83%) |
Feb 29, 2024 | 206.44 | 206.62 | 202.70 | 203.72 | 6,659,219 | -3.28(-1.58%) |
Feb 28, 2024 | 201.14 | 208.10 | 200.18 | 207.00 | 9,636,877 | +5.60(+2.78%) |
Feb 27, 2024 | 200.93 | 202.00 | 200.04 | 201.40 | 3,931,654 | +0.86(+0.43%) |
Feb 26, 2024 | 201.01 | 202.75 | 200.00 | 200.54 | 4,801,355 | -0.29(-0.14%) |
Feb 23, 2024 | 200.99 | 202.07 | 197.15 | 200.83 | 7,433,391 | -0.67(-0.33%) |
Feb 22, 2024 | 202.00 | 204.10 | 200.40 | 201.50 | 6,507,840 | -0.07(-0.03%) |
Feb 21, 2024 | 202.90 | 203.63 | 201.21 | 201.57 | 4,171,612 | -1.80(-0.89%) |
Feb 20, 2024 | 203.55 | 205.58 | 202.71 | 203.37 | 5,243,375 | -0.52(-0.26%) |
Feb 16, 2024 | 204.88 | 205.05 | 202.81 | 203.89 | 5,990,183 | -1.44(-0.70%) |
Feb 15, 2024 | 204.12 | 206.55 | 203.40 | 205.33 | 5,304,092 | +1.95(+0.96%) |
Feb 14, 2024 | 205.95 | 206.58 | 202.21 | 203.38 | 6,500,282 | -1.08(-0.53%) |
Feb 13, 2024 | 206.90 | 207.81 | 202.33 | 204.46 | 8,258,090 | -4.87(-2.33%) |
Feb 12, 2024 | 208.70 | 209.80 | 207.60 | 209.33 | 4,074,496 | +0.13(+0.06%) |
Feb 09, 2024 | 209.77 | 211.44 | 207.90 | 209.20 | 4,349,678 | -0.02(-0.01%) |
Feb 08, 2024 | 212.40 | 213.10 | 208.72 | 209.22 | 5,778,228 | -2.70(-1.27%) |
Feb 07, 2024 | 208.76 | 213.77 | 207.99 | 211.92 | 7,739,909 | +3.34(+1.60%) |
Feb 06, 2024 | 206.02 | 210.64 | 203.89 | 208.58 | 7,556,961 | +1.95(+0.94%) |
Feb 05, 2024 | 204.64 | 207.34 | 202.00 | 206.63 | 8,674,658 | -2.75(-1.31%) |
Feb 02, 2024 | 209.06 | 209.54 | 206.35 | 209.38 | 6,275,339 | -0.43(-0.20%) |
Feb 01, 2024 | 213.84 | 214.63 | 206.81 | 209.81 | 10,669,726 | -1.23(-0.58%) |
Jan 31, 2024 | 204.92 | 213.77 | 203.25 | 211.04 | 22,392,376 | +10.60(+5.29%) |
Jan 30, 2024 | 203.65 | 203.98 | 199.14 | 200.44 | 13,292,047 | -4.75(-2.31%) |
Jan 29, 2024 | 206.06 | 207.04 | 203.85 | 205.19 | 7,513,610 | -0.28(-0.14%) |
Jan 26, 2024 | 203.08 | 206.75 | 203.00 | 205.47 | 9,911,264 | +3.59(+1.78%) |
Jan 25, 2024 | 208.20 | 208.73 | 198.32 | 201.88 | 22,073,876 | -12.25(-5.72%) |
Jan 24, 2024 | 209.83 | 217.59 | 209.35 | 214.13 | 14,447,518 | +2.63(+1.24%) |
Jan 23, 2024 | 215.35 | 216.85 | 211.13 | 211.50 | 9,015,149 | -3.43(-1.60%) |
Jan 22, 2024 | 213.07 | 217.00 | 212.36 | 214.93 | 10,749,531 | -0.09(-0.04%) |
Jan 19, 2024 | 210.89 | 215.16 | 209.23 | 215.02 | 14,345,473 | +3.41(+1.61%) |
Jan 18, 2024 | 205.64 | 213.04 | 203.31 | 211.61 | 20,019,902 | +8.55(+4.21%) |
Jan 17, 2024 | 202.63 | 206.30 | 201.65 | 203.06 | 20,150,328 | +2.54(+1.27%) |
Jan 16, 2024 | 210.07 | 210.98 | 199.50 | 200.52 | 35,249,580 | -17.18(-7.89%) |
Jan 12, 2024 | 219.97 | 222.07 | 217.04 | 217.70 | 11,291,324 | -4.96(-2.23%) |
Jan 11, 2024 | 228.07 | 228.28 | 222.62 | 222.66 | 11,808,218 | -5.18(-2.27%) |
Jan 10, 2024 | 226.90 | 231.61 | 226.64 | 227.84 | 12,866,955 | +2.08(+0.92%) |
Jan 09, 2024 | 225.66 | 228.79 | 223.20 | 225.76 | 20,661,096 | -3.24(-1.41%) |
Jan 08, 2024 | 228.00 | 233.85 | 225.79 | 229.00 | 40,633,472 | -20.00(-8.03%) |
Jan 05, 2024 | 245.04 | 250.19 | 245.04 | 249.00 | 3,849,748 | +4.06(+1.66%) |
Jan 04, 2024 | 244.58 | 248.28 | 244.18 | 244.94 | 5,164,088 | +1.03(+0.42%) |
Jan 03, 2024 | 248.32 | 250.13 | 243.00 | 243.91 | 7,213,905 | -7.85(-3.12%) |
Jan 02, 2024 | 257.28 | 258.59 | 250.87 | 251.76 | 5,872,763 | -8.90(-3.41%) |
Dec 29, 2023 | 260.67 | 262.22 | 259.56 | 260.66 | 3,686,880 | +0.31(+0.12%) |
Dec 28, 2023 | 261.53 | 262.10 | 257.68 | 260.35 | 5,092,589 | -1.75(-0.67%) |
Dec 27, 2023 | 262.63 | 264.66 | 260.90 | 262.10 | 3,482,517 | -0.69(-0.26%) |
Dec 26, 2023 | 259.80 | 263.76 | 259.54 | 262.79 | 3,933,637 | +2.35(+0.90%) |
Dec 22, 2023 | 261.83 | 262.84 | 259.20 | 260.44 | 4,433,967 | -1.58(-0.60%) |
Dec 21, 2023 | 265.95 | 267.54 | 260.19 | 262.02 | 6,483,547 | +1.77(+0.68%) |
Dec 20, 2023 | 262.25 | 266.13 | 260.15 | 260.25 | 5,139,325 | -3.26(-1.24%) |
Dec 19, 2023 | 261.04 | 265.34 | 260.80 | 263.51 | 6,086,104 | +3.10(+1.19%) |
Dec 18, 2023 | 260.63 | 263.13 | 260.25 | 260.41 | 6,135,743 | -3.86(-1.46%) |
Dec 15, 2023 | 255.70 | 265.52 | 255.70 | 264.27 | 15,006,341 | +8.03(+3.13%) |
Dec 14, 2023 | 250.91 | 257.12 | 249.26 | 256.24 | 7,879,422 | +5.33(+2.12%) |
Dec 13, 2023 | 249.10 | 251.87 | 247.53 | 250.91 | 5,503,396 | +2.28(+0.92%) |
Dec 12, 2023 | 247.95 | 250.57 | 247.40 | 248.63 | 5,717,324 | +0.55(+0.22%) |
Dec 11, 2023 | 243.50 | 248.08 | 243.31 | 248.08 | 7,534,618 | +3.38(+1.38%) |
Dec 08, 2023 | 237.32 | 244.70 | 237.32 | 244.70 | 7,171,193 | +7.37(+3.11%) |
Dec 07, 2023 | 236.90 | 238.30 | 230.00 | 237.33 | 6,357,656 | +0.44(+0.19%) |
Dec 06, 2023 | 234.78 | 239.23 | 234.43 | 236.89 | 4,737,741 | +2.73(+1.17%) |
Dec 05, 2023 | 233.54 | 234.74 | 231.49 | 234.16 | 3,582,835 | -0.71(-0.30%) |
Dec 04, 2023 | 231.30 | 234.94 | 230.07 | 234.87 | 5,226,202 | +1.00(+0.43%) |
Dec 01, 2023 | 231.77 | 235.38 | 231.38 | 233.87 | 6,956,235 | +2.24(+0.97%) |
Nov 30, 2023 | 225.00 | 233.00 | 225.00 | 231.63 | 8,729,610 | +7.20(+3.21%) |
Nov 29, 2023 | 223.35 | 224.99 | 221.34 | 224.43 | 5,419,129 | +2.06(+0.93%) |
Nov 28, 2023 | 222.01 | 224.80 | 219.41 | 222.37 | 7,811,071 | +3.07(+1.40%) |
Nov 27, 2023 | 218.81 | 219.53 | 217.66 | 219.30 | 3,688,606 | -0.70(-0.32%) |
Nov 24, 2023 | 220.61 | 221.59 | 218.96 | 220.00 | 2,312,135 | +0.09(+0.04%) |
Nov 22, 2023 | 218.00 | 221.50 | 217.70 | 219.91 | 5,386,316 | +1.64(+0.75%) |
Nov 21, 2023 | 216.50 | 219.38 | 216.07 | 218.27 | 5,357,538 | +0.56(+0.26%) |
Nov 20, 2023 | 211.01 | 218.88 | 210.94 | 217.71 | 11,568,286 | +9.67(+4.65%) |
Nov 17, 2023 | 208.36 | 209.42 | 206.82 | 208.04 | 3,568,547 | +1.44(+0.70%) |
Nov 16, 2023 | 207.50 | 207.89 | 204.81 | 206.60 | 4,648,444 | -2.11(-1.01%) |
Nov 15, 2023 | 208.21 | 211.09 | 207.60 | 208.71 | 5,197,318 | +1.24(+0.60%) |
Nov 14, 2023 | 207.25 | 208.56 | 205.98 | 207.47 | 7,258,673 | +2.93(+1.43%) |
Nov 13, 2023 | 203.49 | 206.85 | 202.51 | 204.54 | 13,027,069 | +7.89(+4.01%) |
Nov 10, 2023 | 195.00 | 197.26 | 194.21 | 196.65 | 4,790,127 | +3.32(+1.72%) |
Nov 09, 2023 | 193.03 | 197.07 | 192.56 | 193.33 | 4,572,162 | +1.50(+0.78%) |
Nov 08, 2023 | 191.45 | 192.44 | 190.13 | 191.83 | 2,983,661 | +0.42(+0.22%) |
Nov 07, 2023 | 192.17 | 192.17 | 189.57 | 191.41 | 4,011,221 | -1.54(-0.80%) |
Nov 06, 2023 | 195.88 | 196.15 | 192.46 | 192.95 | 4,221,272 | -2.10(-1.08%) |
Nov 03, 2023 | 194.00 | 197.14 | 193.71 | 195.05 | 4,485,099 | +3.04(+1.58%) |
Nov 02, 2023 | 190.90 | 192.94 | 190.34 | 192.01 | 4,311,584 | +2.63(+1.39%) |
Nov 01, 2023 | 189.69 | 190.78 | 187.50 | 189.38 | 5,829,966 | +2.56(+1.37%) |
Oct 31, 2023 | 183.38 | 187.29 | 181.32 | 186.82 | 5,042,742 | +4.47(+2.45%) |
Oct 30, 2023 | 179.42 | 184.16 | 179.42 | 182.35 | 5,505,350 | +2.66(+1.48%) |
Oct 27, 2023 | 180.00 | 182.33 | 179.01 | 179.69 | 4,606,347 | +0.60(+0.34%) |
Oct 26, 2023 | 177.11 | 182.95 | 176.53 | 179.09 | 6,960,253 | +1.36(+0.77%) |
Oct 25, 2023 | 186.00 | 187.00 | 176.25 | 177.73 | 13,799,433 | -4.63(-2.54%) |
Oct 24, 2023 | 183.21 | 184.35 | 181.80 | 182.36 | 4,640,704 | +1.33(+0.73%) |
Oct 23, 2023 | 179.44 | 183.72 | 178.43 | 181.03 | 4,144,189 | +0.99(+0.55%) |
Oct 20, 2023 | 182.68 | 183.39 | 179.85 | 180.04 | 4,523,524 | -2.75(-1.50%) |
Oct 19, 2023 | 185.50 | 187.05 | 182.54 | 182.79 | 4,040,244 | -2.90(-1.56%) |
Oct 18, 2023 | 187.22 | 190.25 | 185.05 | 185.69 | 6,265,112 | +0.09(+0.05%) |
Oct 17, 2023 | 183.75 | 188.33 | 183.30 | 185.60 | 5,119,281 | +0.67(+0.36%) |
Oct 16, 2023 | 185.91 | 186.23 | 182.50 | 184.93 | 4,699,422 | +0.02(+0.01%) |
Oct 13, 2023 | 186.27 | 187.29 | 183.18 | 184.91 | 8,222,751 | -6.39(-3.34%) |
Oct 12, 2023 | 195.10 | 195.70 | 189.96 | 191.30 | 5,652,963 | -4.77(-2.43%) |
Oct 11, 2023 | 195.47 | 199.62 | 194.27 | 196.07 | 7,390,431 | +2.54(+1.31%) |
Oct 10, 2023 | 190.01 | 194.30 | 188.76 | 193.53 | 8,058,687 | +5.04(+2.67%) |
Oct 09, 2023 | 188.00 | 189.49 | 185.68 | 188.49 | 4,574,867 | +1.11(+0.59%) |
Oct 06, 2023 | 185.37 | 188.64 | 182.55 | 187.38 | 5,364,278 | +1.09(+0.59%) |
Oct 05, 2023 | 186.16 | 188.09 | 184.13 | 186.29 | 4,330,063 | -0.44(-0.24%) |
Oct 04, 2023 | 188.85 | 190.63 | 184.34 | 186.73 | 7,418,090 | -2.19(-1.16%) |
Oct 03, 2023 | 188.63 | 192.49 | 188.20 | 188.92 | 7,282,802 | +1.09(+0.58%) |