Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 146.88 | 146.88 | 144.53 | 144.59 | 8,815,379 | -2.23(-1.52%) |
Apr 29, 2024 | 146.14 | 147.22 | 145.99 | 146.82 | 6,461,593 | +0.68(+0.47%) |
Apr 26, 2024 | 146.70 | 147.18 | 145.95 | 146.14 | 6,183,024 | -0.68(-0.46%) |
Apr 25, 2024 | 149.37 | 149.58 | 146.33 | 146.82 | 7,641,455 | -1.71(-1.15%) |
Apr 24, 2024 | 148.14 | 148.99 | 146.86 | 148.53 | 9,755,130 | -1.03(-0.69%) |
Apr 23, 2024 | 149.86 | 150.49 | 148.20 | 149.56 | 10,110,408 | +0.44(+0.30%) |
Apr 22, 2024 | 148.51 | 150.27 | 147.30 | 149.12 | 10,118,218 | +1.21(+0.82%) |
Apr 19, 2024 | 146.15 | 148.13 | 144.54 | 147.91 | 9,750,751 | +2.17(+1.49%) |
Apr 18, 2024 | 144.98 | 145.80 | 143.13 | 145.74 | 9,887,447 | +0.97(+0.67%) |
Apr 17, 2024 | 145.00 | 145.41 | 143.54 | 144.77 | 9,377,701 | +0.32(+0.22%) |
Apr 16, 2024 | 145.01 | 146.25 | 143.39 | 144.45 | 12,773,585 | -3.14(-2.13%) |
Apr 15, 2024 | 148.37 | 149.49 | 147.37 | 147.59 | 8,499,195 | +0.07(+0.05%) |
Apr 12, 2024 | 148.06 | 149.06 | 147.15 | 147.52 | 7,100,192 | -1.27(-0.85%) |
Apr 11, 2024 | 150.80 | 150.87 | 148.39 | 148.79 | 8,373,469 | -1.41(-0.94%) |
Apr 10, 2024 | 151.53 | 151.82 | 149.76 | 150.20 | 6,808,983 | -2.09(-1.37%) |
Apr 09, 2024 | 151.55 | 152.53 | 150.94 | 152.29 | 6,135,505 | +0.70(+0.46%) |
Apr 08, 2024 | 151.99 | 153.03 | 151.56 | 151.59 | 5,935,337 | -0.80(-0.52%) |
Apr 05, 2024 | 152.03 | 153.01 | 151.61 | 152.39 | 6,783,056 | -0.11(-0.07%) |
Apr 04, 2024 | 155.31 | 155.50 | 152.41 | 152.50 | 6,947,275 | -1.76(-1.14%) |
Apr 03, 2024 | 157.79 | 158.05 | 154.25 | 154.26 | 8,097,826 | -3.47(-2.20%) |
Apr 02, 2024 | 156.57 | 157.83 | 155.95 | 157.73 | 6,102,410 | -0.05(-0.03%) |
Apr 01, 2024 | 157.72 | 158.15 | 156.77 | 157.78 | 4,364,121 | -0.41(-0.26%) |
Mar 28, 2024 | 158.20 | 158.77 | 158.11 | 158.19 | 6,293,907 | +0.23(+0.15%) |
Mar 27, 2024 | 155.99 | 158.22 | 155.44 | 157.96 | 8,461,142 | +2.19(+1.41%) |
Mar 26, 2024 | 155.61 | 156.23 | 154.76 | 155.77 | 6,863,827 | +0.55(+0.35%) |
Mar 25, 2024 | 155.40 | 155.98 | 154.90 | 155.22 | 7,555,117 | -0.01(-0.01%) |
Mar 22, 2024 | 155.69 | 156.36 | 155.11 | 155.23 | 9,221,096 | -0.52(-0.33%) |
Mar 21, 2024 | 155.59 | 156.95 | 155.10 | 155.75 | 5,921,514 | -0.01(-0.01%) |
Mar 20, 2024 | 155.70 | 156.44 | 155.21 | 155.76 | 5,981,261 | -0.45(-0.29%) |
Mar 19, 2024 | 156.67 | 156.86 | 155.66 | 156.21 | 7,990,020 | -0.55(-0.35%) |
Mar 18, 2024 | 158.57 | 158.69 | 156.50 | 156.76 | 6,601,437 | -1.42(-0.90%) |
Mar 15, 2024 | 158.06 | 159.19 | 157.10 | 158.18 | 13,165,505 | -1.03(-0.65%) |
Mar 14, 2024 | 160.94 | 161.54 | 158.69 | 159.21 | 6,988,237 | -1.89(-1.17%) |
Mar 13, 2024 | 162.53 | 162.68 | 159.81 | 161.10 | 6,259,703 | -1.64(-1.01%) |
Mar 12, 2024 | 161.58 | 163.11 | 161.13 | 162.74 | 8,018,576 | +1.51(+0.94%) |
Mar 11, 2024 | 159.49 | 161.32 | 158.88 | 161.23 | 4,620,296 | +1.71(+1.07%) |
Mar 08, 2024 | 158.87 | 160.39 | 158.43 | 159.52 | 5,283,955 | +0.65(+0.41%) |
Mar 07, 2024 | 160.00 | 160.36 | 158.24 | 158.87 | 5,185,368 | -0.47(-0.29%) |
Mar 06, 2024 | 159.46 | 160.93 | 159.22 | 159.34 | 5,773,288 | -0.63(-0.39%) |
Mar 05, 2024 | 160.62 | 161.24 | 159.20 | 159.97 | 8,297,475 | +0.13(+0.08%) |
Mar 04, 2024 | 161.32 | 161.61 | 158.27 | 159.84 | 8,532,870 | -2.28(-1.41%) |
Mar 01, 2024 | 161.83 | 162.57 | 161.09 | 162.12 | 5,670,138 | +0.74(+0.46%) |
Feb 29, 2024 | 162.00 | 162.19 | 160.94 | 161.38 | 9,849,110 | -0.17(-0.11%) |
Feb 28, 2024 | 161.00 | 161.61 | 160.29 | 161.55 | 6,070,944 | +0.57(+0.35%) |
Feb 27, 2024 | 160.34 | 161.04 | 159.64 | 160.98 | 5,081,118 | +0.19(+0.12%) |
Feb 26, 2024 | 161.80 | 162.01 | 160.57 | 160.79 | 5,465,260 | -1.05(-0.65%) |
Feb 23, 2024 | 160.88 | 162.25 | 160.16 | 161.84 | 6,725,984 | +1.39(+0.87%) |
Feb 22, 2024 | 158.98 | 160.74 | 157.77 | 160.45 | 8,056,093 | +1.77(+1.12%) |
Feb 21, 2024 | 158.02 | 158.69 | 157.13 | 158.68 | 7,472,492 | +0.82(+0.52%) |
Feb 20, 2024 | 156.56 | 158.61 | 156.44 | 157.86 | 9,501,247 | +1.31(+0.84%) |
Feb 16, 2024 | 156.60 | 157.25 | 155.67 | 156.55 | 8,543,800 | -0.18(-0.11%) |
Feb 15, 2024 | 154.81 | 157.28 | 154.72 | 156.73 | 7,517,650 | +2.16(+1.40%) |
Feb 14, 2024 | 155.17 | 155.28 | 153.67 | 154.57 | 9,205,129 | -0.72(-0.47%) |
Feb 13, 2024 | 156.45 | 157.26 | 154.58 | 155.29 | 8,685,785 | -1.37(-0.87%) |
Feb 12, 2024 | 155.40 | 157.22 | 155.17 | 156.66 | 6,752,094 | +1.08(+0.70%) |
Feb 09, 2024 | 155.09 | 156.01 | 154.50 | 155.58 | 6,578,779 | +0.36(+0.23%) |
Feb 08, 2024 | 156.15 | 156.15 | 154.14 | 155.22 | 9,828,720 | -1.57(-1.00%) |
Feb 07, 2024 | 156.61 | 158.17 | 156.50 | 156.79 | 8,755,998 | -0.08(-0.05%) |
Feb 06, 2024 | 154.66 | 157.53 | 154.43 | 156.87 | 9,300,011 | +2.24(+1.45%) |
Feb 05, 2024 | 155.43 | 155.71 | 154.17 | 154.63 | 9,190,843 | -0.80(-0.52%) |
Feb 02, 2024 | 156.78 | 157.12 | 154.76 | 155.43 | 8,358,951 | -1.74(-1.11%) |
Feb 01, 2024 | 156.97 | 157.30 | 155.87 | 157.17 | 8,072,809 | -0.54(-0.34%) |
Jan 31, 2024 | 159.19 | 159.41 | 157.47 | 157.70 | 8,319,499 | +0.13(+0.08%) |
Jan 30, 2024 | 158.15 | 158.56 | 156.94 | 157.57 | 7,254,917 | -0.58(-0.37%) |
Jan 29, 2024 | 157.81 | 158.86 | 157.76 | 158.16 | 6,531,324 | -0.14(-0.09%) |
Jan 26, 2024 | 159.22 | 159.53 | 158.16 | 158.30 | 5,634,531 | -0.06(-0.04%) |
Jan 25, 2024 | 157.80 | 158.42 | 157.28 | 158.36 | 5,517,883 | +0.60(+0.38%) |
Jan 24, 2024 | 158.55 | 159.39 | 156.97 | 157.76 | 6,964,380 | -0.84(-0.53%) |
Jan 23, 2024 | 158.46 | 159.30 | 155.73 | 158.61 | 9,269,875 | -2.64(-1.64%) |
Jan 22, 2024 | 160.78 | 162.35 | 160.12 | 161.25 | 6,874,607 | +0.78(+0.49%) |
Jan 19, 2024 | 159.94 | 160.70 | 159.07 | 160.46 | 7,125,012 | +0.47(+0.29%) |
Jan 18, 2024 | 158.79 | 160.15 | 158.49 | 160.00 | 5,408,944 | +0.77(+0.49%) |
Jan 17, 2024 | 159.04 | 160.09 | 158.66 | 159.22 | 5,108,843 | -0.09(-0.06%) |
Jan 16, 2024 | 160.35 | 161.03 | 158.97 | 159.31 | 6,974,996 | -1.86(-1.15%) |
Jan 12, 2024 | 160.62 | 161.25 | 160.47 | 161.17 | 4,531,088 | +1.23(+0.77%) |
Jan 11, 2024 | 160.85 | 160.98 | 159.57 | 159.94 | 4,983,301 | -0.71(-0.44%) |
Jan 10, 2024 | 160.60 | 161.40 | 159.99 | 160.65 | 4,981,874 | +0.24(+0.15%) |
Jan 09, 2024 | 160.41 | 162.05 | 159.38 | 160.41 | 6,404,869 | +0.10(+0.06%) |
Jan 08, 2024 | 159.89 | 160.44 | 158.41 | 160.31 | 6,619,119 | +0.40(+0.25%) |
Jan 05, 2024 | 159.29 | 160.12 | 158.27 | 159.92 | 5,645,105 | +0.50(+0.31%) |
Jan 04, 2024 | 160.37 | 160.76 | 159.21 | 159.42 | 6,817,460 | -0.34(-0.21%) |
Jan 03, 2024 | 159.43 | 160.22 | 158.60 | 159.76 | 8,293,569 | +0.99(+0.62%) |
Jan 02, 2024 | 155.75 | 160.42 | 155.61 | 158.76 | 9,717,416 | +3.21(+2.06%) |
Dec 29, 2023 | 155.33 | 155.72 | 154.81 | 155.56 | 4,346,449 | +0.16(+0.10%) |
Dec 28, 2023 | 154.82 | 156.06 | 154.81 | 155.40 | 4,410,159 | +0.23(+0.15%) |
Dec 27, 2023 | 154.33 | 155.34 | 154.25 | 155.17 | 5,332,804 | +0.21(+0.13%) |
Dec 26, 2023 | 153.83 | 155.17 | 153.68 | 154.96 | 4,201,618 | +0.67(+0.44%) |
Dec 22, 2023 | 154.08 | 155.35 | 153.85 | 154.29 | 3,827,712 | +0.62(+0.40%) |
Dec 21, 2023 | 152.53 | 153.96 | 152.15 | 153.67 | 4,635,290 | +1.56(+1.02%) |
Dec 20, 2023 | 155.36 | 155.46 | 151.96 | 152.12 | 6,827,059 | -3.17(-2.04%) |
Dec 19, 2023 | 154.13 | 155.32 | 153.77 | 155.28 | 6,702,031 | +1.01(+0.66%) |
Dec 18, 2023 | 154.04 | 155.26 | 153.59 | 154.27 | 7,285,980 | +0.28(+0.18%) |
Dec 15, 2023 | 154.32 | 155.51 | 152.60 | 153.99 | 21,896,694 | -1.70(-1.09%) |
Dec 14, 2023 | 155.29 | 155.98 | 153.88 | 155.69 | 9,310,865 | +1.07(+0.69%) |
Dec 13, 2023 | 152.50 | 154.76 | 150.63 | 154.62 | 10,572,108 | +0.72(+0.46%) |
Dec 12, 2023 | 153.83 | 154.15 | 152.49 | 153.90 | 5,605,899 | +0.01(+0.01%) |
Dec 11, 2023 | 153.34 | 154.31 | 153.19 | 153.89 | 6,135,993 | +0.64(+0.41%) |
Dec 08, 2023 | 154.25 | 154.68 | 152.68 | 153.26 | 6,302,181 | -0.97(-0.63%) |
Dec 07, 2023 | 155.40 | 155.40 | 153.54 | 154.23 | 6,581,466 | -1.21(-0.78%) |
Dec 06, 2023 | 157.32 | 157.46 | 154.99 | 155.44 | 6,693,060 | -1.91(-1.22%) |
Dec 05, 2023 | 157.60 | 158.43 | 157.03 | 157.35 | 7,322,720 | -0.33(-0.21%) |
Dec 04, 2023 | 156.81 | 158.81 | 156.81 | 157.68 | 8,987,692 | +0.50(+0.32%) |
Dec 01, 2023 | 155.26 | 157.27 | 154.30 | 157.19 | 10,421,433 | +3.69(+2.41%) |
Nov 30, 2023 | 151.11 | 153.97 | 150.78 | 153.50 | 12,575,911 | +2.53(+1.68%) |
Nov 29, 2023 | 150.19 | 151.05 | 149.93 | 150.96 | 5,085,082 | +0.48(+0.32%) |
Nov 28, 2023 | 150.26 | 150.67 | 149.70 | 150.49 | 5,953,836 | +0.35(+0.23%) |
Nov 27, 2023 | 151.14 | 151.17 | 149.83 | 150.14 | 6,498,244 | -1.21(-0.80%) |
Nov 24, 2023 | 149.72 | 151.53 | 149.72 | 151.35 | 3,376,897 | +1.67(+1.11%) |
Nov 22, 2023 | 150.49 | 150.89 | 149.26 | 149.68 | 4,670,701 | -0.30(-0.20%) |
Nov 21, 2023 | 148.97 | 150.15 | 148.48 | 149.98 | 5,960,775 | +1.20(+0.81%) |
Nov 20, 2023 | 146.79 | 149.27 | 146.43 | 148.78 | 8,919,056 | +1.30(+0.88%) |
Nov 17, 2023 | 148.23 | 148.46 | 146.77 | 147.48 | 7,338,702 | -0.31(-0.21%) |
Nov 16, 2023 | 147.19 | 147.85 | 146.35 | 147.78 | 6,982,672 | +1.28(+0.87%) |
Nov 15, 2023 | 145.08 | 147.12 | 145.00 | 146.50 | 6,834,146 | +1.12(+0.77%) |
Nov 14, 2023 | 145.36 | 146.25 | 144.70 | 145.38 | 6,816,765 | +0.03(+0.02%) |
Nov 13, 2023 | 144.98 | 145.62 | 144.39 | 145.35 | 5,981,570 | +0.38(+0.26%) |
Nov 10, 2023 | 145.96 | 146.21 | 143.39 | 144.98 | 7,040,173 | -0.17(-0.12%) |
Nov 09, 2023 | 148.18 | 148.18 | 144.99 | 145.15 | 7,082,037 | -2.89(-1.95%) |
Nov 08, 2023 | 149.02 | 149.49 | 148.02 | 148.03 | 5,545,518 | -0.54(-0.36%) |
Nov 07, 2023 | 149.59 | 149.90 | 148.36 | 148.57 | 4,916,195 | -0.79(-0.53%) |
Nov 06, 2023 | 149.44 | 150.07 | 149.04 | 149.36 | 4,926,825 | +0.35(+0.24%) |
Nov 03, 2023 | 148.88 | 149.92 | 147.83 | 149.01 | 5,003,930 | +1.08(+0.73%) |
Nov 02, 2023 | 145.43 | 148.08 | 145.26 | 147.92 | 5,432,860 | +1.53(+1.04%) |
Nov 01, 2023 | 146.89 | 147.45 | 146.17 | 146.40 | 5,821,297 | +0.34(+0.24%) |
Oct 31, 2023 | 145.26 | 146.25 | 144.38 | 146.05 | 7,695,622 | +1.29(+0.89%) |
Oct 30, 2023 | 143.84 | 144.97 | 143.75 | 144.76 | 8,333,999 | +1.41(+0.98%) |
Oct 27, 2023 | 146.20 | 146.37 | 142.72 | 143.35 | 11,564,071 | -3.35(-2.28%) |
Oct 26, 2023 | 149.63 | 149.63 | 146.58 | 146.70 | 7,730,316 | -2.53(-1.70%) |
Oct 25, 2023 | 148.91 | 149.82 | 147.91 | 149.23 | 5,972,252 | +0.34(+0.22%) |
Oct 24, 2023 | 148.43 | 149.62 | 147.81 | 148.90 | 6,251,647 | -0.16(-0.11%) |
Oct 23, 2023 | 150.50 | 151.13 | 148.88 | 149.06 | 5,965,683 | -1.58(-1.05%) |
Oct 20, 2023 | 150.38 | 151.50 | 149.98 | 150.64 | 7,319,884 | +0.67(+0.45%) |
Oct 19, 2023 | 149.33 | 150.75 | 147.84 | 149.97 | 7,854,395 | -0.40(-0.27%) |
Oct 18, 2023 | 153.01 | 153.54 | 149.71 | 150.38 | 9,239,718 | -3.31(-2.15%) |
Oct 17, 2023 | 153.57 | 156.50 | 152.22 | 153.68 | 12,435,434 | -1.42(-0.91%) |
Oct 16, 2023 | 155.39 | 155.81 | 154.42 | 155.10 | 6,505,350 | +0.67(+0.43%) |
Oct 13, 2023 | 154.31 | 154.93 | 153.64 | 154.43 | 5,444,307 | +0.51(+0.33%) |
Oct 12, 2023 | 153.52 | 154.15 | 152.68 | 153.92 | 5,883,070 | +0.15(+0.10%) |
Oct 11, 2023 | 156.02 | 156.60 | 153.63 | 153.77 | 7,031,315 | -2.15(-1.38%) |
Oct 10, 2023 | 155.94 | 156.81 | 155.47 | 155.92 | 5,356,063 | -0.18(-0.11%) |
Oct 09, 2023 | 154.76 | 156.43 | 154.67 | 156.09 | 4,483,320 | +0.89(+0.57%) |
Oct 06, 2023 | 154.66 | 155.86 | 154.18 | 155.21 | 5,893,102 | +0.49(+0.32%) |
Oct 05, 2023 | 153.86 | 155.60 | 153.66 | 154.72 | 6,089,462 | +1.59(+1.04%) |
Oct 04, 2023 | 153.17 | 153.53 | 152.19 | 153.12 | 5,032,905 | +0.18(+0.12%) |
Oct 03, 2023 | 152.29 | 153.10 | 151.52 | 152.94 | 5,830,808 | +0.19(+0.12%) |
Oct 02, 2023 | 153.02 | 153.02 | 150.96 | 152.76 | 7,374,024 | -0.59(-0.38%) |
Sep 29, 2023 | 154.94 | 155.17 | 152.95 | 153.35 | 7,813,444 | -1.11(-0.72%) |
Sep 28, 2023 | 155.07 | 155.52 | 153.81 | 154.46 | 7,984,712 | -0.23(-0.15%) |
Sep 27, 2023 | 156.13 | 156.31 | 152.86 | 154.69 | 10,372,792 | -1.88(-1.20%) |
Sep 26, 2023 | 157.35 | 157.61 | 156.41 | 156.57 | 4,981,664 | -1.22(-0.77%) |
Sep 25, 2023 | 157.60 | 157.89 | 156.28 | 157.79 | 6,827,857 | -0.24(-0.15%) |
Sep 22, 2023 | 158.81 | 158.91 | 157.78 | 158.03 | 5,055,309 | -1.14(-0.72%) |
Sep 21, 2023 | 160.06 | 160.98 | 159.10 | 159.17 | 4,621,800 | -1.23(-0.77%) |
Sep 20, 2023 | 159.69 | 161.01 | 159.17 | 160.40 | 3,897,657 | +0.70(+0.44%) |
Sep 19, 2023 | 159.75 | 160.34 | 158.89 | 159.70 | 5,637,781 | -0.27(-0.17%) |
Sep 18, 2023 | 159.62 | 160.63 | 158.27 | 159.97 | 5,879,801 | +1.00(+0.63%) |
Sep 15, 2023 | 161.45 | 162.28 | 158.72 | 158.96 | 13,601,856 | -2.25(-1.40%) |
Sep 14, 2023 | 162.14 | 162.72 | 160.92 | 161.22 | 7,880,057 | -0.25(-0.15%) |
Sep 13, 2023 | 161.24 | 162.41 | 160.49 | 161.46 | 7,513,172 | +0.40(+0.25%) |
Sep 12, 2023 | 159.72 | 161.40 | 159.04 | 161.06 | 6,141,354 | +0.91(+0.57%) |
Sep 11, 2023 | 158.58 | 160.18 | 157.98 | 160.15 | 6,407,623 | +2.07(+1.31%) |
Sep 08, 2023 | 157.13 | 158.20 | 156.74 | 158.08 | 7,067,213 | +0.52(+0.33%) |
Sep 07, 2023 | 156.69 | 158.58 | 156.53 | 157.56 | 10,087,263 | +1.99(+1.28%) |
Sep 06, 2023 | 157.38 | 157.53 | 154.92 | 155.57 | 9,906,281 | -2.63(-1.66%) |
Sep 05, 2023 | 158.08 | 159.47 | 157.81 | 158.20 | 9,160,852 | +0.20(+0.12%) |
Sep 01, 2023 | 158.93 | 159.97 | 157.55 | 158.00 | 8,744,972 | -1.18(-0.74%) |
Aug 31, 2023 | 160.85 | 161.05 | 158.79 | 159.19 | 15,585,386 | -2.02(-1.25%) |
Aug 30, 2023 | 162.56 | 163.27 | 161.16 | 161.21 | 10,094,538 | -0.57(-0.35%) |
Aug 29, 2023 | 162.33 | 163.12 | 160.26 | 161.78 | 12,399,507 | +0.02(+0.01%) |
Aug 28, 2023 | 162.46 | 163.65 | 160.65 | 161.76 | 18,746,932 | -1.93(-1.18%) |
Aug 25, 2023 | 161.77 | 165.19 | 161.53 | 163.69 | 18,470,334 | +2.31(+1.43%) |
Aug 24, 2023 | 160.34 | 162.92 | 160.17 | 161.37 | 72,798,888 | +0.55(+0.34%) |
Aug 23, 2023 | 162.16 | 162.75 | 159.79 | 160.82 | 123,997,712 | -1.46(-0.90%) |
Aug 22, 2023 | 163.10 | 164.06 | 161.69 | 162.28 | 58,144,492 | -1.30(-0.79%) |
Aug 21, 2023 | 165.87 | 166.03 | 162.22 | 163.58 | 156,834,912 | -5.02(-2.98%) |
Aug 18, 2023 | 169.27 | 170.07 | 167.45 | 168.61 | 51,506,128 | -1.49(-0.87%) |
Aug 17, 2023 | 168.97 | 171.44 | 168.87 | 170.09 | 74,327,512 | +1.58(+0.94%) |
Aug 16, 2023 | 168.65 | 170.80 | 168.25 | 168.51 | 89,199,176 | -0.54(-0.32%) |
Aug 15, 2023 | 168.91 | 170.63 | 168.26 | 169.05 | 91,065,952 | -0.49(-0.29%) |
Aug 14, 2023 | 169.61 | 171.65 | 167.88 | 169.53 | 71,267,808 | -0.40(-0.24%) |
Aug 11, 2023 | 168.60 | 170.03 | 167.76 | 169.94 | 46,966,800 | +1.64(+0.98%) |
Aug 10, 2023 | 170.08 | 172.01 | 167.78 | 168.29 | 49,343,812 | -0.88(-0.52%) |
Aug 09, 2023 | 169.10 | 170.33 | 168.18 | 169.17 | 44,226,408 | -0.11(-0.06%) |
Aug 08, 2023 | 169.09 | 169.64 | 167.53 | 169.28 | 28,838,948 | +0.08(+0.05%) |
Aug 07, 2023 | 165.67 | 169.44 | 165.55 | 169.20 | 18,144,962 | +3.97(+2.40%) |
Aug 04, 2023 | 166.50 | 168.79 | 164.11 | 165.23 | 24,063,264 | -1.56(-0.94%) |
Aug 03, 2023 | 166.12 | 167.46 | 165.85 | 166.80 | 17,826,456 | +0.71(+0.43%) |
Aug 02, 2023 | 165.05 | 167.38 | 165.05 | 166.08 | 14,934,618 | +1.00(+0.60%) |
Aug 01, 2023 | 162.62 | 165.28 | 162.32 | 165.09 | 16,175,508 | +1.33(+0.81%) |
Jul 31, 2023 | 165.87 | 166.39 | 162.96 | 163.76 | 23,149,900 | -6.79(-3.98%) |
Jul 28, 2023 | 170.08 | 171.41 | 169.33 | 170.55 | 14,771,292 | +0.77(+0.45%) |
Jul 27, 2023 | 168.30 | 170.37 | 168.17 | 169.78 | 12,732,778 | +0.95(+0.56%) |
Jul 26, 2023 | 168.13 | 169.94 | 167.54 | 168.83 | 14,616,671 | +0.32(+0.19%) |
Jul 25, 2023 | 166.61 | 168.79 | 165.93 | 168.51 | 14,124,199 | +1.28(+0.77%) |
Jul 24, 2023 | 167.64 | 169.91 | 167.14 | 167.23 | 15,657,872 | +0.87(+0.52%) |
Jul 21, 2023 | 164.39 | 166.97 | 164.39 | 166.36 | 12,358,330 | +1.77(+1.07%) |
Jul 20, 2023 | 158.29 | 165.33 | 157.67 | 164.59 | 22,395,064 | +9.42(+6.07%) |
Jul 19, 2023 | 154.35 | 156.80 | 153.79 | 155.17 | 7,693,469 | -0.31(-0.20%) |
Jul 18, 2023 | 155.49 | 157.27 | 154.63 | 155.48 | 6,471,927 | -0.01(-0.01%) |
Jul 17, 2023 | 156.15 | 156.27 | 154.59 | 155.49 | 5,614,132 | -0.78(-0.50%) |
Jul 14, 2023 | 155.60 | 156.62 | 155.40 | 156.27 | 5,485,773 | +1.04(+0.67%) |
Jul 13, 2023 | 154.44 | 155.55 | 153.87 | 155.23 | 6,549,196 | +0.71(+0.46%) |
Jul 12, 2023 | 155.36 | 155.36 | 154.32 | 154.52 | 7,102,232 | -0.54(-0.35%) |
Jul 11, 2023 | 155.55 | 156.69 | 154.05 | 155.06 | 6,759,091 | -0.86(-0.55%) |
Jul 10, 2023 | 155.84 | 156.69 | 155.42 | 155.92 | 5,920,319 | +0.25(+0.16%) |
Jul 07, 2023 | 156.86 | 157.41 | 155.62 | 155.66 | 7,183,989 | -2.30(-1.45%) |
Jul 06, 2023 | 158.60 | 158.71 | 157.38 | 157.96 | 6,479,241 | -1.18(-0.74%) |
Jul 05, 2023 | 159.32 | 160.23 | 159.07 | 159.14 | 7,391,166 | -0.53(-0.33%) |
Jul 03, 2023 | 160.64 | 160.69 | 159.29 | 159.67 | 4,126,666 | -2.12(-1.31%) |
Jun 30, 2023 | 161.15 | 162.20 | 160.65 | 161.79 | 7,790,168 | +1.39(+0.87%) |
Jun 29, 2023 | 158.98 | 160.62 | 158.58 | 160.41 | 4,651,817 | +1.11(+0.70%) |
Jun 28, 2023 | 159.53 | 159.53 | 158.26 | 159.29 | 6,936,579 | -0.32(-0.20%) |
Jun 27, 2023 | 159.99 | 160.19 | 158.78 | 159.61 | 5,041,111 | -0.33(-0.21%) |
Jun 26, 2023 | 161.26 | 161.26 | 157.70 | 159.95 | 7,132,747 | -1.81(-1.12%) |
Jun 23, 2023 | 162.37 | 162.53 | 161.31 | 161.75 | 9,668,475 | -0.14(-0.08%) |
Jun 22, 2023 | 160.21 | 161.99 | 160.10 | 161.89 | 5,612,444 | +1.70(+1.06%) |
Jun 21, 2023 | 159.90 | 161.21 | 159.03 | 160.19 | 7,342,710 | -0.24(-0.15%) |
Jun 20, 2023 | 160.56 | 161.59 | 160.12 | 160.43 | 8,181,333 | -0.10(-0.06%) |
Jun 16, 2023 | 160.78 | 161.28 | 160.18 | 160.53 | 13,735,926 | +0.49(+0.31%) |
Jun 15, 2023 | 158.40 | 160.22 | 160.04 | 7,302,304 | +2.55(+1.62%) | |
May 08, 2023 | 157.18 | 157.74 | 156.55 | 157.49 | 5,147,685 | -0.36(-0.23%) |
May 05, 2023 | 158.01 | 158.29 | 156.89 | 157.85 | 5,353,371 | +0.53(+0.34%) |
May 04, 2023 | 157.85 | 158.06 | 156.46 | 157.32 | 5,284,620 | -0.72(-0.45%) |
May 03, 2023 | 160.64 | 161.25 | 157.69 | 158.03 | 6,118,044 | -2.10(-1.31%) |
May 02, 2023 | 159.46 | 160.57 | 158.70 | 160.13 | 7,771,699 | +1.39(+0.87%) |