Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 231.47 | 236.04 | 230.88 | 235.00 | 4,986,256 | +4.75(+2.06%) |
May 17, 2024 | 233.59 | 233.82 | 228.62 | 230.25 | 5,241,356 | -1.95(-0.84%) |
May 16, 2024 | 233.85 | 235.11 | 232.09 | 232.20 | 6,208,679 | -1.70(-0.73%) |
May 15, 2024 | 229.27 | 234.00 | 228.53 | 233.90 | 8,211,616 | +6.82(+3.00%) |
May 14, 2024 | 222.94 | 227.32 | 222.24 | 227.08 | 5,047,905 | +3.82(+1.71%) |
May 13, 2024 | 224.00 | 224.54 | 222.32 | 223.26 | 3,972,263 | -0.04(-0.02%) |
May 10, 2024 | 222.96 | 225.44 | 222.43 | 223.30 | 6,126,658 | +3.32(+1.51%) |
May 09, 2024 | 221.49 | 221.77 | 218.89 | 219.98 | 4,023,148 | -1.42(-0.64%) |
May 08, 2024 | 218.95 | 221.86 | 218.70 | 221.40 | 5,403,808 | +0.67(+0.30%) |
May 07, 2024 | 222.55 | 223.18 | 220.64 | 220.73 | 5,066,566 | -1.94(-0.87%) |
May 06, 2024 | 219.37 | 222.68 | 218.22 | 222.67 | 5,341,312 | +4.94(+2.27%) |
May 03, 2024 | 215.92 | 218.36 | 215.15 | 217.73 | 6,379,128 | +5.70(+2.69%) |
May 02, 2024 | 211.37 | 212.74 | 207.31 | 212.03 | 6,382,158 | +4.18(+2.01%) |
May 01, 2024 | 211.14 | 214.54 | 206.11 | 207.85 | 12,944,399 | -6.24(-2.91%) |
Apr 30, 2024 | 217.34 | 219.62 | 214.09 | 214.09 | 4,943,749 | -4.29(-1.96%) |
Apr 29, 2024 | 217.48 | 218.61 | 214.90 | 218.38 | 4,814,505 | +0.74(+0.34%) |
Apr 26, 2024 | 212.53 | 218.68 | 211.94 | 217.64 | 6,365,444 | +5.44(+2.56%) |
Apr 25, 2024 | 207.09 | 213.68 | 205.75 | 212.20 | 8,680,728 | +4.16(+2.00%) |
Apr 24, 2024 | 212.64 | 213.14 | 206.95 | 208.04 | 6,560,708 | +0.24(+0.12%) |
Apr 23, 2024 | 204.49 | 208.58 | 203.93 | 207.80 | 7,298,365 | +4.78(+2.35%) |
Apr 22, 2024 | 200.97 | 204.38 | 199.15 | 203.02 | 9,800,142 | +3.81(+1.91%) |
Apr 19, 2024 | 206.72 | 208.00 | 198.44 | 199.21 | 13,584,629 | -9.42(-4.52%) |
Apr 18, 2024 | 210.97 | 212.25 | 207.36 | 208.63 | 10,349,716 | -3.77(-1.77%) |
Apr 17, 2024 | 219.51 | 220.12 | 212.07 | 212.40 | 11,723,097 | -6.76(-3.08%) |
Apr 16, 2024 | 217.33 | 220.36 | 216.47 | 219.16 | 6,768,986 | +1.80(+0.83%) |
Apr 15, 2024 | 223.75 | 224.98 | 216.61 | 217.36 | 6,749,708 | -3.32(-1.50%) |
Apr 12, 2024 | 223.50 | 223.82 | 219.97 | 220.68 | 8,741,487 | -6.63(-2.92%) |
Apr 11, 2024 | 223.48 | 227.57 | 221.68 | 227.31 | 7,195,166 | +5.16(+2.32%) |
Apr 10, 2024 | 221.00 | 224.38 | 220.50 | 222.15 | 8,163,213 | -1.95(-0.87%) |
Apr 09, 2024 | 225.36 | 225.95 | 220.04 | 224.10 | 5,373,212 | +1.04(+0.47%) |
Apr 08, 2024 | 224.89 | 225.28 | 222.17 | 223.06 | 4,214,625 | +0.42(+0.19%) |
Apr 05, 2024 | 221.22 | 224.07 | 219.61 | 222.64 | 8,103,966 | +2.75(+1.25%) |
Apr 04, 2024 | 229.10 | 229.81 | 219.64 | 219.89 | 9,281,917 | -6.02(-2.66%) |
Apr 03, 2024 | 222.73 | 227.52 | 222.68 | 225.91 | 5,920,354 | +0.90(+0.40%) |
Apr 02, 2024 | 224.25 | 225.43 | 222.38 | 225.01 | 5,986,215 | -2.93(-1.29%) |
Apr 01, 2024 | 225.50 | 230.95 | 225.50 | 227.94 | 7,896,516 | +2.95(+1.31%) |
Mar 28, 2024 | 224.31 | 225.24 | 225.20 | 224.99 | 3,763,267 | +0.10(+0.04%) |
Mar 27, 2024 | 226.59 | 226.84 | 221.49 | 224.89 | 7,613,913 | -0.08(-0.04%) |
Mar 26, 2024 | 228.80 | 229.46 | 224.76 | 224.97 | 6,395,811 | -2.11(-0.93%) |
Mar 25, 2024 | 225.22 | 229.24 | 224.86 | 227.08 | 4,937,403 | -0.56(-0.25%) |
Mar 22, 2024 | 225.60 | 229.25 | 225.22 | 227.64 | 5,350,256 | +1.33(+0.59%) |
Mar 21, 2024 | 228.58 | 230.05 | 225.81 | 226.31 | 11,727,264 | +5.02(+2.27%) |
Mar 20, 2024 | 218.85 | 221.62 | 216.83 | 221.29 | 9,150,951 | +3.49(+1.60%) |
Mar 19, 2024 | 215.72 | 218.85 | 212.82 | 217.80 | 10,603,319 | -0.48(-0.22%) |
Mar 18, 2024 | 222.17 | 223.16 | 217.82 | 218.28 | 8,664,142 | +0.44(+0.20%) |
Mar 15, 2024 | 216.94 | 220.30 | 215.93 | 217.84 | 11,402,015 | -1.62(-0.74%) |
Mar 14, 2024 | 222.78 | 223.99 | 217.41 | 219.46 | 11,438,665 | -4.00(-1.79%) |
Mar 13, 2024 | 225.87 | 225.87 | 221.15 | 223.46 | 9,833,074 | -4.51(-1.98%) |
Mar 12, 2024 | 224.55 | 228.02 | 220.56 | 227.97 | 10,656,285 | +6.99(+3.16%) |
Mar 11, 2024 | 222.14 | 223.88 | 219.11 | 220.98 | 12,841,069 | -4.01(-1.78%) |
Mar 08, 2024 | 236.93 | 239.14 | 224.44 | 224.99 | 22,519,262 | -9.18(-3.92%) |
Mar 07, 2024 | 229.73 | 234.91 | 229.46 | 234.17 | 13,632,667 | +7.82(+3.45%) |
Mar 06, 2024 | 225.13 | 228.76 | 223.68 | 226.35 | 11,239,519 | +5.69(+2.58%) |
Mar 05, 2024 | 222.36 | 223.23 | 218.29 | 220.66 | 10,411,900 | -3.43(-1.53%) |
Mar 04, 2024 | 224.00 | 227.13 | 222.67 | 224.09 | 10,898,286 | +3.55(+1.61%) |
Mar 01, 2024 | 214.12 | 221.32 | 213.98 | 220.54 | 10,273,259 | +8.59(+4.05%) |
Feb 29, 2024 | 209.80 | 212.56 | 208.79 | 211.95 | 6,446,885 | +4.54(+2.19%) |
Feb 28, 2024 | 207.61 | 208.75 | 206.43 | 207.41 | 4,503,580 | -2.33(-1.11%) |
Feb 27, 2024 | 211.01 | 211.76 | 208.84 | 209.74 | 4,967,718 | -0.61(-0.29%) |
Feb 26, 2024 | 210.60 | 211.62 | 208.83 | 210.35 | 7,549,752 | +1.73(+0.83%) |
Feb 23, 2024 | 212.03 | 213.36 | 206.97 | 208.62 | 8,526,198 | -1.31(-0.62%) |
Feb 22, 2024 | 207.18 | 210.70 | 206.33 | 209.93 | 12,440,030 | +13.42(+6.83%) |
Feb 21, 2024 | 195.64 | 196.54 | 193.72 | 196.51 | 8,624,828 | -1.27(-0.64%) |
Feb 20, 2024 | 200.27 | 200.76 | 194.65 | 197.78 | 11,304,984 | -3.97(-1.97%) |
Feb 16, 2024 | 204.33 | 206.08 | 201.21 | 201.75 | 6,273,109 | -0.87(-0.43%) |
Feb 15, 2024 | 204.60 | 204.74 | 202.01 | 202.62 | 7,093,267 | -0.68(-0.33%) |
Feb 14, 2024 | 202.00 | 203.91 | 200.41 | 203.30 | 8,042,677 | +4.00(+2.01%) |
Feb 13, 2024 | 197.17 | 201.56 | 196.29 | 199.30 | 11,268,226 | -3.76(-1.85%) |
Feb 12, 2024 | 204.20 | 207.12 | 201.97 | 203.06 | 9,791,018 | -0.79(-0.39%) |
Feb 09, 2024 | 201.15 | 204.20 | 199.77 | 203.85 | 7,642,220 | +4.42(+2.22%) |
Feb 08, 2024 | 197.57 | 200.86 | 196.82 | 199.43 | 9,049,678 | +2.80(+1.42%) |
Feb 07, 2024 | 193.70 | 196.79 | 192.41 | 196.63 | 7,133,207 | +3.89(+2.02%) |
Feb 06, 2024 | 195.85 | 195.89 | 190.12 | 192.74 | 8,503,539 | -2.21(-1.13%) |
Feb 05, 2024 | 193.54 | 195.72 | 191.44 | 194.95 | 8,596,673 | +3.73(+1.95%) |
Feb 02, 2024 | 188.22 | 191.72 | 187.86 | 191.22 | 7,865,374 | +3.65(+1.95%) |
Feb 01, 2024 | 186.73 | 188.10 | 185.05 | 187.57 | 6,313,688 | +1.70(+0.91%) |
Jan 31, 2024 | 185.73 | 188.71 | 184.15 | 185.87 | 10,823,137 | -2.72(-1.44%) |
Jan 30, 2024 | 190.11 | 190.90 | 187.68 | 188.59 | 6,323,251 | -1.89(-0.99%) |
Jan 29, 2024 | 188.72 | 190.51 | 187.82 | 190.48 | 8,032,470 | +2.21(+1.17%) |
Jan 26, 2024 | 189.16 | 190.47 | 187.70 | 188.27 | 9,933,659 | -4.10(-2.13%) |
Jan 25, 2024 | 195.80 | 195.90 | 191.25 | 192.37 | 11,070,282 | +0.00(+0.00%) |
Jan 24, 2024 | 191.21 | 195.30 | 190.02 | 192.37 | 14,722,614 | +3.36(+1.78%) |
Jan 23, 2024 | 188.02 | 189.17 | 186.09 | 189.01 | 6,040,471 | +0.96(+0.51%) |
Jan 22, 2024 | 188.81 | 189.98 | 186.47 | 188.05 | 8,307,990 | +0.87(+0.46%) |
Jan 19, 2024 | 182.39 | 187.31 | 181.42 | 187.18 | 12,742,374 | +6.87(+3.81%) |
Jan 18, 2024 | 179.67 | 180.54 | 177.41 | 180.31 | 11,975,959 | +5.67(+3.25%) |
Jan 17, 2024 | 174.48 | 174.93 | 171.49 | 174.64 | 6,751,162 | -1.06(-0.60%) |
Jan 16, 2024 | 173.29 | 176.85 | 172.74 | 175.70 | 7,676,613 | +2.75(+1.59%) |
Jan 12, 2024 | 173.75 | 174.17 | 172.06 | 172.95 | 4,560,991 | -0.61(-0.35%) |
Jan 11, 2024 | 173.27 | 174.53 | 170.19 | 173.56 | 7,990,016 | +0.98(+0.57%) |
Jan 10, 2024 | 173.05 | 173.10 | 170.63 | 172.58 | 6,329,151 | +0.16(+0.09%) |
Jan 09, 2024 | 170.53 | 173.73 | 169.93 | 172.42 | 6,972,806 | +0.46(+0.27%) |
Jan 08, 2024 | 167.40 | 172.08 | 167.28 | 171.96 | 10,512,822 | +5.88(+3.54%) |
Jan 05, 2024 | 165.48 | 167.57 | 165.10 | 166.08 | 6,869,798 | +1.09(+0.66%) |
Jan 04, 2024 | 164.28 | 166.65 | 163.97 | 164.99 | 7,095,243 | -0.98(-0.59%) |
Jan 03, 2024 | 166.35 | 167.48 | 165.37 | 165.97 | 9,302,265 | -3.00(-1.78%) |
Jan 02, 2024 | 172.35 | 172.35 | 167.61 | 168.97 | 8,987,159 | -5.90(-3.37%) |
Dec 29, 2023 | 176.02 | 176.38 | 173.67 | 174.87 | 5,391,626 | -0.95(-0.54%) |
Dec 28, 2023 | 176.62 | 176.73 | 175.71 | 175.82 | 4,055,708 | -0.04(-0.02%) |
Dec 27, 2023 | 176.35 | 176.75 | 175.19 | 175.86 | 5,112,911 | +0.19(+0.11%) |
Dec 26, 2023 | 173.78 | 176.31 | 173.78 | 175.67 | 4,828,728 | +2.39(+1.38%) |
Dec 22, 2023 | 174.10 | 174.41 | 172.41 | 173.28 | 4,089,167 | +0.02(+0.01%) |
Dec 21, 2023 | 172.35 | 173.54 | 171.52 | 173.26 | 8,181,515 | +4.18(+2.47%) |
Dec 20, 2023 | 172.85 | 173.69 | 169.01 | 169.08 | 8,555,745 | -4.84(-2.78%) |
Dec 19, 2023 | 173.20 | 174.05 | 172.91 | 173.92 | 5,029,979 | +0.58(+0.33%) |
Dec 18, 2023 | 173.56 | 173.87 | 171.97 | 173.34 | 5,157,142 | +0.30(+0.18%) |
Dec 15, 2023 | 172.85 | 174.81 | 172.66 | 173.04 | 6,943,615 | +0.81(+0.47%) |
Dec 14, 2023 | 170.59 | 172.82 | 170.39 | 172.22 | 9,501,858 | +3.12(+1.85%) |
Dec 13, 2023 | 167.30 | 170.07 | 166.75 | 169.10 | 8,077,064 | +1.97(+1.18%) |
Dec 12, 2023 | 164.59 | 167.19 | 164.34 | 167.13 | 7,018,031 | +1.75(+1.06%) |
Dec 11, 2023 | 162.55 | 165.99 | 162.31 | 165.38 | 9,728,679 | +3.88(+2.40%) |
Dec 08, 2023 | 159.88 | 161.96 | 159.70 | 161.51 | 5,717,933 | +1.37(+0.86%) |
Dec 07, 2023 | 157.92 | 160.47 | 157.27 | 160.13 | 8,842,884 | +3.58(+2.29%) |
Dec 06, 2023 | 159.71 | 160.01 | 156.35 | 156.56 | 6,495,525 | -1.27(-0.81%) |
Dec 05, 2023 | 156.58 | 158.00 | 156.12 | 157.83 | 4,874,168 | +0.00(+0.00%) |
Dec 04, 2023 | 158.30 | 158.54 | 155.62 | 157.83 | 8,179,091 | -2.34(-1.46%) |
Dec 01, 2023 | 159.04 | 160.75 | 157.91 | 160.16 | 6,152,237 | +0.65(+0.40%) |
Nov 30, 2023 | 161.87 | 161.87 | 158.30 | 159.52 | 9,352,268 | -1.72(-1.07%) |
Nov 29, 2023 | 161.82 | 163.35 | 161.03 | 161.24 | 7,684,689 | +1.47(+0.92%) |
Nov 28, 2023 | 159.90 | 160.53 | 158.66 | 159.77 | 6,201,854 | -0.93(-0.58%) |
Nov 27, 2023 | 160.24 | 161.91 | 159.77 | 160.69 | 6,062,894 | -0.10(-0.06%) |
Nov 24, 2023 | 161.27 | 161.48 | 160.37 | 160.79 | 2,961,285 | -0.36(-0.22%) |
Nov 22, 2023 | 162.28 | 163.94 | 160.36 | 161.15 | 9,196,859 | -0.35(-0.22%) |
Nov 21, 2023 | 162.71 | 162.99 | 160.73 | 161.50 | 9,052,868 | -2.41(-1.47%) |
Nov 20, 2023 | 161.81 | 164.45 | 161.55 | 163.91 | 7,175,708 | +2.32(+1.43%) |
Nov 17, 2023 | 160.22 | 161.98 | 159.92 | 161.60 | 5,199,360 | +0.75(+0.47%) |
Nov 16, 2023 | 159.68 | 161.20 | 159.28 | 160.84 | 7,324,369 | +0.60(+0.37%) |
Nov 15, 2023 | 161.26 | 161.26 | 159.13 | 160.24 | 9,055,024 | +0.12(+0.07%) |
Nov 14, 2023 | 158.93 | 160.57 | 158.56 | 160.12 | 9,801,174 | +4.74(+3.05%) |
Nov 13, 2023 | 155.36 | 156.08 | 154.26 | 155.38 | 7,100,944 | -0.95(-0.61%) |
Nov 10, 2023 | 152.33 | 156.73 | 151.78 | 156.34 | 11,499,552 | +6.08(+4.05%) |
Nov 09, 2023 | 152.04 | 153.59 | 150.10 | 150.25 | 10,587,624 | -0.27(-0.18%) |
Nov 08, 2023 | 150.46 | 151.20 | 149.54 | 150.52 | 6,201,102 | +0.54(+0.36%) |
Nov 07, 2023 | 148.76 | 150.61 | 148.42 | 149.99 | 4,627,811 | +0.93(+0.63%) |
Nov 06, 2023 | 148.85 | 149.54 | 147.40 | 149.05 | 5,455,541 | +0.44(+0.29%) |
Nov 03, 2023 | 146.71 | 149.63 | 146.30 | 148.61 | 8,226,482 | +3.39(+2.33%) |
Nov 02, 2023 | 144.75 | 146.15 | 143.43 | 145.22 | 11,806,439 | +3.67(+2.59%) |
Nov 01, 2023 | 138.37 | 141.73 | 138.23 | 141.56 | 11,821,007 | +3.44(+2.49%) |
Oct 31, 2023 | 137.13 | 138.44 | 135.28 | 138.12 | 7,947,949 | +0.98(+0.72%) |
Oct 30, 2023 | 137.58 | 138.80 | 135.69 | 137.13 | 8,888,985 | -0.35(-0.25%) |
Oct 27, 2023 | 138.21 | 138.89 | 136.84 | 137.48 | 11,430,142 | +0.84(+0.62%) |
Oct 26, 2023 | 138.27 | 139.81 | 135.81 | 136.64 | 15,184,395 | -1.21(-0.88%) |
Oct 25, 2023 | 141.94 | 142.29 | 137.20 | 137.85 | 12,515,701 | -5.56(-3.88%) |
Oct 24, 2023 | 142.14 | 143.63 | 141.68 | 143.41 | 7,868,604 | +1.66(+1.17%) |
Oct 23, 2023 | 140.29 | 143.67 | 139.12 | 141.75 | 9,970,255 | +0.50(+0.35%) |
Oct 20, 2023 | 143.36 | 144.52 | 141.08 | 141.25 | 8,177,760 | -2.25(-1.57%) |
Oct 19, 2023 | 146.37 | 146.78 | 143.02 | 143.50 | 15,812,838 | -0.98(-0.68%) |
Oct 18, 2023 | 144.56 | 145.83 | 143.76 | 144.48 | 12,604,965 | -2.95(-2.00%) |
Oct 17, 2023 | 145.71 | 148.57 | 143.60 | 147.43 | 12,935,307 | -1.76(-1.18%) |
Oct 16, 2023 | 147.66 | 149.78 | 147.85 | 149.19 | 9,518,223 | +1.70(+1.15%) |
Oct 13, 2023 | 151.51 | 151.72 | 147.16 | 147.49 | 9,189,501 | -3.79(-2.50%) |
Oct 12, 2023 | 150.93 | 153.14 | 149.82 | 151.28 | 8,605,773 | +0.76(+0.51%) |
Oct 11, 2023 | 149.74 | 150.53 | 148.59 | 150.51 | 8,975,460 | +1.61(+1.08%) |
Oct 10, 2023 | 147.61 | 150.07 | 146.94 | 148.90 | 6,831,114 | +1.82(+1.24%) |
Oct 09, 2023 | 145.91 | 147.57 | 144.77 | 147.08 | 6,883,503 | -0.38(-0.26%) |
Oct 06, 2023 | 143.77 | 148.05 | 142.67 | 147.46 | 10,005,952 | +3.12(+2.16%) |
Oct 05, 2023 | 144.42 | 145.03 | 142.81 | 144.34 | 6,130,654 | +0.00(+0.00%) |
Oct 04, 2023 | 142.99 | 144.61 | 142.10 | 144.34 | 11,149,688 | +2.22(+1.56%) |
Oct 03, 2023 | 144.42 | 145.98 | 141.31 | 142.12 | 9,513,631 | -3.23(-2.22%) |
Oct 02, 2023 | 144.40 | 146.39 | 143.72 | 145.35 | 8,651,772 | +1.24(+0.86%) |
Sep 29, 2023 | 145.65 | 146.05 | 143.59 | 144.11 | 8,033,430 | +0.69(+0.48%) |
Sep 28, 2023 | 140.88 | 144.78 | 140.24 | 143.43 | 10,854,604 | +2.29(+1.62%) |
Sep 27, 2023 | 141.00 | 142.06 | 138.92 | 141.14 | 8,867,345 | +1.28(+0.92%) |
Sep 26, 2023 | 140.79 | 141.54 | 139.27 | 139.86 | 6,742,537 | -2.25(-1.58%) |
Sep 25, 2023 | 140.46 | 142.13 | 140.91 | 142.10 | 7,908,429 | +0.99(+0.70%) |
Sep 22, 2023 | 141.28 | 142.54 | 140.70 | 141.11 | 7,376,770 | +1.19(+0.85%) |
Sep 21, 2023 | 140.72 | 141.72 | 139.85 | 139.92 | 9,965,894 | -2.85(-2.00%) |
Sep 20, 2023 | 145.77 | 146.36 | 142.69 | 142.77 | 7,019,947 | -2.38(-1.64%) |
Sep 19, 2023 | 145.87 | 146.11 | 144.20 | 145.16 | 5,607,396 | -1.26(-0.86%) |
Sep 18, 2023 | 144.56 | 146.94 | 144.10 | 146.42 | 6,826,678 | +0.49(+0.33%) |
Sep 15, 2023 | 149.33 | 149.64 | 145.29 | 145.93 | 10,240,942 | -4.55(-3.02%) |
Sep 14, 2023 | 151.18 | 151.25 | 149.27 | 150.48 | 6,993,858 | +0.81(+0.54%) |
Sep 13, 2023 | 148.42 | 150.92 | 148.15 | 149.67 | 6,228,934 | +1.20(+0.81%) |
Sep 12, 2023 | 148.51 | 150.74 | 148.27 | 148.47 | 6,212,047 | -1.12(-0.75%) |
Sep 11, 2023 | 151.28 | 151.28 | 147.61 | 149.59 | 5,858,360 | +0.11(+0.07%) |
Sep 08, 2023 | 150.04 | 151.26 | 148.85 | 149.48 | 5,337,585 | -0.94(-0.63%) |
Sep 07, 2023 | 150.32 | 150.82 | 148.56 | 150.42 | 7,860,162 | -3.41(-2.22%) |
Sep 06, 2023 | 155.08 | 155.86 | 152.34 | 153.83 | 6,140,387 | -1.81(-1.16%) |
Sep 05, 2023 | 154.70 | 156.68 | 154.15 | 155.64 | 5,505,760 | +0.37(+0.24%) |
Sep 01, 2023 | 156.49 | 156.69 | 154.33 | 155.27 | 4,522,833 | -0.01(-0.01%) |
Aug 31, 2023 | 153.92 | 156.21 | 153.92 | 155.28 | 5,999,839 | +0.63(+0.40%) |
Aug 30, 2023 | 153.80 | 155.28 | 152.75 | 154.66 | 6,564,090 | +0.78(+0.51%) |
Aug 29, 2023 | 149.46 | 154.37 | 149.03 | 153.87 | 8,829,206 | +3.85(+2.56%) |
Aug 28, 2023 | 149.46 | 150.19 | 148.01 | 150.03 | 7,515,892 | +1.83(+1.23%) |
Aug 25, 2023 | 147.72 | 149.85 | 145.39 | 148.20 | 11,839,993 | +0.27(+0.18%) |
Aug 24, 2023 | 155.52 | 155.65 | 147.69 | 147.93 | 13,576,024 | -3.93(-2.59%) |
Aug 23, 2023 | 148.46 | 152.30 | 147.97 | 151.85 | 8,395,402 | +3.22(+2.17%) |
Aug 22, 2023 | 152.13 | 152.32 | 148.00 | 148.63 | 10,893,381 | -1.50(-1.00%) |
Aug 21, 2023 | 146.30 | 150.33 | 146.08 | 150.13 | 8,157,936 | +4.88(+3.36%) |
Aug 18, 2023 | 142.93 | 145.78 | 142.49 | 145.25 | 8,871,021 | +0.62(+0.43%) |
Aug 17, 2023 | 146.88 | 146.91 | 144.16 | 144.64 | 7,440,901 | -0.98(-0.68%) |
Aug 16, 2023 | 148.08 | 148.25 | 145.53 | 145.62 | 7,275,770 | -2.34(-1.58%) |
Aug 15, 2023 | 149.65 | 150.19 | 147.75 | 147.96 | 7,642,289 | -1.80(-1.20%) |
Aug 14, 2023 | 144.58 | 149.83 | 144.15 | 149.76 | 8,200,880 | +4.42(+3.04%) |
Aug 11, 2023 | 147.12 | 147.23 | 145.16 | 145.33 | 11,249,670 | -3.74(-2.51%) |
Aug 10, 2023 | 150.24 | 152.24 | 148.01 | 149.07 | 8,691,248 | -0.33(-0.22%) |
Aug 09, 2023 | 152.25 | 152.40 | 148.83 | 149.40 | 8,880,013 | -3.02(-1.98%) |
Aug 08, 2023 | 152.98 | 152.98 | 150.62 | 152.42 | 8,497,189 | -2.55(-1.65%) |
Aug 07, 2023 | 154.57 | 155.21 | 153.44 | 154.98 | 5,735,207 | +1.65(+1.08%) |
Aug 04, 2023 | 153.30 | 155.60 | 151.84 | 153.33 | 6,845,374 | +0.06(+0.04%) |
Aug 03, 2023 | 151.57 | 154.26 | 151.25 | 153.27 | 6,732,373 | -0.45(-0.29%) |
Aug 02, 2023 | 157.82 | 157.84 | 152.54 | 153.71 | 10,117,914 | -5.85(-3.67%) |
Aug 01, 2023 | 158.71 | 159.93 | 158.00 | 159.57 | 4,624,251 | -0.09(-0.06%) |
Jul 31, 2023 | 159.74 | 160.21 | 158.71 | 159.66 | 3,958,235 | +0.12(+0.07%) |
Jul 28, 2023 | 159.20 | 160.07 | 157.88 | 159.54 | 7,365,266 | +3.02(+1.93%) |
Jul 27, 2023 | 157.70 | 159.96 | 155.73 | 156.52 | 10,305,306 | +2.76(+1.80%) |
Jul 26, 2023 | 154.09 | 154.95 | 152.03 | 153.75 | 6,146,496 | -1.70(-1.09%) |
Jul 25, 2023 | 153.53 | 156.41 | 153.53 | 155.45 | 5,806,907 | +2.46(+1.60%) |
Jul 24, 2023 | 153.07 | 153.61 | 151.98 | 153.00 | 4,376,507 | +0.13(+0.08%) |
Jul 21, 2023 | 153.56 | 154.34 | 152.09 | 152.87 | 8,295,983 | +0.81(+0.54%) |
Jul 20, 2023 | 154.71 | 155.47 | 151.38 | 152.05 | 14,911,603 | -5.58(-3.54%) |
Jul 19, 2023 | 159.47 | 159.55 | 157.11 | 157.63 | 9,388,434 | -1.67(-1.05%) |
Jul 18, 2023 | 158.17 | 159.83 | 156.68 | 159.30 | 6,310,055 | +0.44(+0.28%) |
Jul 17, 2023 | 156.29 | 159.48 | 154.77 | 158.86 | 7,359,829 | +2.90(+1.86%) |
Jul 14, 2023 | 157.74 | 159.74 | 155.26 | 155.96 | 7,611,194 | -1.30(-0.83%) |
Jul 13, 2023 | 155.45 | 157.52 | 154.92 | 157.26 | 6,434,002 | +3.69(+2.40%) |
Jul 12, 2023 | 152.61 | 153.75 | 151.98 | 153.57 | 6,522,627 | +3.16(+2.10%) |
Jul 11, 2023 | 151.27 | 151.28 | 148.53 | 150.41 | 5,182,005 | +0.16(+0.11%) |
Jul 10, 2023 | 148.68 | 150.50 | 148.46 | 150.25 | 6,454,096 | +2.10(+1.42%) |
Jul 07, 2023 | 148.14 | 150.33 | 147.76 | 148.16 | 4,378,086 | +0.14(+0.09%) |
Jul 06, 2023 | 147.45 | 148.19 | 146.27 | 148.02 | 4,803,625 | -1.78(-1.19%) |
Jul 05, 2023 | 151.34 | 152.24 | 149.76 | 149.80 | 5,218,475 | -2.88(-1.89%) |
Jul 03, 2023 | 152.25 | 153.15 | 151.34 | 152.68 | 2,843,889 | +1.34(+0.89%) |
Jun 30, 2023 | 150.84 | 152.04 | 150.12 | 151.34 | 5,341,230 | +2.32(+1.55%) |
Jun 29, 2023 | 149.92 | 150.06 | 148.02 | 149.02 | 4,250,058 | -0.22(-0.15%) |
Jun 28, 2023 | 148.02 | 150.63 | 147.90 | 149.24 | 6,841,138 | -1.36(-0.90%) |
Jun 27, 2023 | 146.55 | 150.89 | 146.08 | 150.60 | 6,494,170 | +4.63(+3.17%) |
Jun 26, 2023 | 147.39 | 149.46 | 145.95 | 145.97 | 7,448,197 | -0.68(-0.46%) |
Jun 23, 2023 | 146.87 | 147.56 | 146.08 | 146.65 | 5,999,413 | -2.54(-1.70%) |
Jun 22, 2023 | 147.26 | 149.77 | 147.06 | 149.18 | 5,994,699 | +0.74(+0.50%) |
Jun 21, 2023 | 151.13 | 151.56 | 147.84 | 148.44 | 5,947,175 | -3.48(-2.29%) |
Jun 20, 2023 | 151.84 | 153.02 | 150.22 | 151.93 | 4,624,989 | -0.54(-0.35%) |
Jun 16, 2023 | 154.87 | 155.01 | 152.25 | 152.46 | 6,622,838 | -1.09(-0.71%) |
Jun 15, 2023 | 153.11 | 154.82 | 152.40 | 153.56 | 7,633,116 | -1.11(-0.72%) |
Jun 14, 2023 | 151.90 | 154.81 | 151.12 | 154.67 | 7,165,706 | +2.32(+1.52%) |
Jun 13, 2023 | 152.81 | 153.43 | 150.49 | 152.35 | 8,322,172 | +2.08(+1.38%) |
Jun 12, 2023 | 147.62 | 150.54 | 147.51 | 150.27 | 7,679,721 | +4.31(+2.96%) |
Jun 09, 2023 | 147.04 | 148.25 | 145.26 | 145.96 | 5,996,171 | +0.67(+0.46%) |
Jun 08, 2023 | 143.77 | 145.70 | 143.47 | 145.29 | 5,409,310 | +1.66(+1.16%) |
Jun 07, 2023 | 145.56 | 147.28 | 143.30 | 143.63 | 8,739,471 | -0.83(-0.57%) |
Jun 06, 2023 | 142.64 | 145.29 | 142.12 | 144.46 | 5,849,560 | +1.01(+0.71%) |
Jun 05, 2023 | 144.41 | 144.88 | 142.74 | 143.45 | 6,768,466 | -1.82(-1.25%) |
Jun 02, 2023 | 147.00 | 147.29 | 144.42 | 145.26 | 6,805,831 | -0.36(-0.25%) |