Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 137.17 | 137.17 | 134.91 | 135.62 | 1,300,014 | -1.35(-0.99%) |
May 16, 2024 | 138.91 | 139.10 | 136.89 | 136.97 | 1,414,761 | -1.44(-1.04%) |
May 15, 2024 | 138.50 | 139.19 | 137.83 | 138.41 | 1,288,531 | -0.14(-0.10%) |
May 14, 2024 | 141.18 | 141.69 | 137.86 | 138.55 | 1,263,647 | -2.73(-1.93%) |
May 13, 2024 | 143.46 | 144.07 | 141.17 | 141.28 | 737,635 | -2.07(-1.44%) |
May 10, 2024 | 141.30 | 143.71 | 141.30 | 143.35 | 1,239,835 | +1.79(+1.26%) |
May 09, 2024 | 140.74 | 142.07 | 140.32 | 141.56 | 816,418 | +1.14(+0.81%) |
May 08, 2024 | 141.89 | 142.41 | 140.15 | 140.42 | 1,169,167 | -0.75(-0.53%) |
May 07, 2024 | 140.01 | 141.60 | 139.50 | 141.17 | 1,154,385 | +1.89(+1.36%) |
May 06, 2024 | 138.80 | 139.46 | 137.41 | 139.28 | 1,254,212 | +1.05(+0.76%) |
May 03, 2024 | 139.50 | 139.98 | 138.19 | 138.23 | 2,036,238 | -1.44(-1.03%) |
May 02, 2024 | 139.77 | 141.19 | 138.18 | 139.67 | 2,055,428 | +0.04(+0.03%) |
May 01, 2024 | 139.84 | 142.18 | 136.65 | 139.63 | 4,389,631 | -8.24(-5.57%) |
Apr 30, 2024 | 148.70 | 148.70 | 146.60 | 147.87 | 1,784,823 | -1.05(-0.71%) |
Apr 29, 2024 | 146.72 | 148.97 | 146.72 | 148.92 | 1,693,140 | +2.44(+1.67%) |
Apr 26, 2024 | 147.27 | 148.50 | 146.27 | 146.48 | 1,191,766 | -1.02(-0.69%) |
Apr 25, 2024 | 147.70 | 148.69 | 147.00 | 147.50 | 1,147,198 | -0.28(-0.19%) |
Apr 24, 2024 | 145.28 | 148.33 | 144.95 | 147.78 | 1,102,034 | +1.81(+1.24%) |
Apr 23, 2024 | 145.14 | 146.60 | 144.22 | 145.97 | 1,443,813 | +0.83(+0.57%) |
Apr 22, 2024 | 144.39 | 145.86 | 142.90 | 145.14 | 1,292,876 | +1.59(+1.11%) |
Apr 19, 2024 | 142.55 | 143.61 | 141.40 | 143.55 | 1,111,045 | +0.35(+0.24%) |
Apr 18, 2024 | 143.02 | 143.44 | 142.31 | 143.20 | 760,113 | +0.86(+0.60%) |
Apr 17, 2024 | 142.48 | 142.91 | 140.71 | 142.34 | 839,226 | -0.14(-0.10%) |
Apr 16, 2024 | 140.80 | 142.88 | 140.72 | 142.48 | 1,053,248 | +1.95(+1.39%) |
Apr 15, 2024 | 142.87 | 143.15 | 139.68 | 140.53 | 1,100,649 | -1.45(-1.02%) |
Apr 12, 2024 | 144.23 | 144.54 | 141.79 | 141.98 | 702,379 | -2.82(-1.95%) |
Apr 11, 2024 | 145.21 | 146.16 | 143.93 | 144.80 | 850,275 | +0.43(+0.30%) |
Apr 10, 2024 | 143.50 | 144.96 | 142.64 | 144.37 | 1,014,486 | +0.35(+0.24%) |
Apr 09, 2024 | 144.34 | 144.64 | 143.08 | 144.02 | 1,460,970 | -0.33(-0.23%) |
Apr 08, 2024 | 145.42 | 147.17 | 144.31 | 144.35 | 1,074,574 | -1.59(-1.09%) |
Apr 05, 2024 | 145.91 | 146.79 | 144.43 | 145.94 | 740,152 | -0.61(-0.42%) |
Apr 04, 2024 | 147.54 | 147.97 | 146.03 | 146.55 | 977,823 | -0.28(-0.19%) |
Apr 03, 2024 | 148.26 | 148.45 | 145.89 | 146.83 | 1,194,491 | -1.88(-1.26%) |
Apr 02, 2024 | 150.00 | 151.05 | 148.41 | 148.71 | 1,226,701 | -2.94(-1.94%) |
Apr 01, 2024 | 152.68 | 152.84 | 151.00 | 151.65 | 919,330 | -1.46(-0.95%) |
Mar 28, 2024 | 153.59 | 153.00 | 152.97 | 153.11 | 1,136,963 | +0.37(+0.24%) |
Mar 27, 2024 | 151.33 | 152.38 | 151.23 | 152.74 | 998,222 | +2.81(+1.87%) |
Mar 26, 2024 | 151.53 | 152.05 | 149.87 | 149.93 | 1,166,178 | -0.59(-0.39%) |
Mar 25, 2024 | 150.89 | 152.74 | 149.85 | 150.52 | 1,265,974 | -0.23(-0.15%) |
Mar 22, 2024 | 146.74 | 151.01 | 145.70 | 150.75 | 2,051,539 | +3.09(+2.09%) |
Mar 21, 2024 | 150.00 | 150.00 | 146.43 | 147.66 | 2,069,428 | -2.83(-1.88%) |
Mar 20, 2024 | 153.59 | 153.79 | 150.22 | 150.49 | 1,372,907 | -3.10(-2.02%) |
Mar 19, 2024 | 149.13 | 153.69 | 149.13 | 153.59 | 1,213,215 | +4.74(+3.18%) |
Mar 18, 2024 | 149.80 | 150.67 | 148.63 | 148.85 | 1,530,788 | -1.31(-0.87%) |
Mar 15, 2024 | 150.04 | 151.32 | 149.89 | 150.16 | 1,903,496 | -1.50(-0.99%) |
Mar 14, 2024 | 155.87 | 156.26 | 150.88 | 151.66 | 1,299,754 | -4.94(-3.15%) |
Mar 13, 2024 | 157.46 | 157.86 | 156.14 | 156.60 | 964,773 | -0.43(-0.27%) |
Mar 12, 2024 | 155.44 | 157.06 | 155.09 | 157.03 | 785,032 | +1.49(+0.96%) |
Mar 11, 2024 | 156.00 | 157.16 | 154.92 | 155.54 | 646,174 | -0.12(-0.08%) |
Mar 08, 2024 | 153.99 | 156.29 | 153.42 | 155.66 | 894,511 | +1.89(+1.23%) |
Mar 07, 2024 | 151.37 | 153.88 | 151.30 | 153.77 | 1,066,705 | +3.24(+2.15%) |
Mar 06, 2024 | 149.90 | 151.44 | 149.34 | 150.53 | 880,663 | +0.63(+0.42%) |
Mar 05, 2024 | 151.11 | 151.46 | 149.32 | 149.90 | 1,126,059 | -1.04(-0.69%) |
Mar 04, 2024 | 151.62 | 152.35 | 141.48 | 150.94 | 1,182,543 | -1.14(-0.75%) |
Mar 01, 2024 | 152.21 | 152.91 | 150.35 | 152.08 | 1,176,795 | -1.23(-0.80%) |
Feb 29, 2024 | 153.56 | 153.99 | 152.50 | 153.31 | 2,744,379 | -0.17(-0.11%) |
Feb 28, 2024 | 151.52 | 153.75 | 151.45 | 153.48 | 789,748 | +1.59(+1.05%) |
Feb 27, 2024 | 150.34 | 152.07 | 149.68 | 151.89 | 903,178 | +0.88(+0.58%) |
Feb 26, 2024 | 153.00 | 153.26 | 150.97 | 151.01 | 1,016,306 | -1.83(-1.20%) |
Feb 23, 2024 | 152.81 | 153.36 | 152.10 | 152.84 | 983,493 | +0.24(+0.16%) |
Feb 22, 2024 | 152.04 | 153.34 | 150.38 | 152.60 | 1,011,197 | -0.07(-0.05%) |
Feb 21, 2024 | 153.00 | 153.84 | 151.58 | 152.67 | 686,474 | +0.43(+0.28%) |
Feb 20, 2024 | 152.03 | 154.10 | 151.85 | 152.24 | 669,333 | +1.19(+0.79%) |
Feb 16, 2024 | 152.73 | 153.06 | 150.79 | 151.05 | 1,071,509 | -1.76(-1.15%) |
Feb 15, 2024 | 152.92 | 153.45 | 151.74 | 152.81 | 727,447 | +0.60(+0.39%) |
Feb 14, 2024 | 153.20 | 153.32 | 151.11 | 152.21 | 866,868 | -0.85(-0.56%) |
Feb 13, 2024 | 153.55 | 154.57 | 151.59 | 153.06 | 884,040 | -0.69(-0.45%) |
Feb 12, 2024 | 152.91 | 154.22 | 151.32 | 153.75 | 1,072,778 | +0.55(+0.36%) |
Feb 09, 2024 | 154.16 | 155.47 | 152.44 | 153.20 | 786,762 | -1.02(-0.66%) |
Feb 08, 2024 | 155.46 | 156.05 | 153.05 | 154.22 | 1,023,702 | -1.32(-0.85%) |
Feb 07, 2024 | 156.00 | 157.16 | 155.17 | 155.54 | 1,479,229 | +0.77(+0.50%) |
Feb 06, 2024 | 154.50 | 155.53 | 153.00 | 154.77 | 1,301,023 | +0.35(+0.23%) |
Feb 05, 2024 | 154.61 | 157.22 | 154.06 | 154.42 | 1,869,094 | -1.94(-1.24%) |
Feb 02, 2024 | 158.50 | 158.89 | 152.97 | 156.36 | 4,184,772 | +8.32(+5.62%) |
Feb 01, 2024 | 145.17 | 148.05 | 143.95 | 148.04 | 1,949,176 | +2.79(+1.92%) |
Jan 31, 2024 | 146.35 | 147.07 | 144.65 | 145.25 | 1,656,329 | -0.48(-0.33%) |
Jan 30, 2024 | 144.30 | 146.08 | 143.11 | 145.73 | 1,316,420 | +1.02(+0.70%) |
Jan 29, 2024 | 144.64 | 145.08 | 143.56 | 144.71 | 1,245,421 | +0.03(+0.02%) |
Jan 26, 2024 | 144.68 | 145.18 | 143.09 | 144.68 | 1,164,474 | +0.53(+0.37%) |
Jan 25, 2024 | 139.90 | 144.21 | 139.90 | 144.15 | 1,280,038 | +4.42(+3.16%) |
Jan 24, 2024 | 141.88 | 142.04 | 139.05 | 139.73 | 1,797,968 | -3.76(-2.62%) |
Jan 23, 2024 | 142.55 | 145.00 | 142.16 | 143.49 | 1,232,838 | +1.95(+1.38%) |
Jan 22, 2024 | 141.18 | 141.74 | 139.97 | 141.54 | 1,300,514 | +0.52(+0.37%) |
Jan 19, 2024 | 143.02 | 143.02 | 140.09 | 141.02 | 1,279,956 | -1.12(-0.79%) |
Jan 18, 2024 | 142.07 | 142.34 | 140.91 | 142.15 | 1,337,379 | -0.81(-0.57%) |
Jan 17, 2024 | 142.27 | 144.21 | 142.04 | 142.96 | 1,333,753 | +0.60(+0.42%) |
Jan 16, 2024 | 142.13 | 142.38 | 140.80 | 142.35 | 1,478,348 | +0.26(+0.18%) |
Jan 12, 2024 | 141.86 | 142.30 | 141.24 | 142.09 | 1,012,116 | +0.57(+0.41%) |
Jan 11, 2024 | 140.09 | 141.68 | 139.14 | 141.52 | 937,722 | +1.34(+0.95%) |
Jan 10, 2024 | 140.07 | 141.09 | 139.91 | 140.18 | 804,690 | +0.04(+0.03%) |
Jan 09, 2024 | 140.64 | 140.89 | 139.32 | 140.14 | 1,031,369 | -0.89(-0.63%) |
Jan 08, 2024 | 140.10 | 141.17 | 139.89 | 141.03 | 1,003,108 | +0.93(+0.67%) |
Jan 05, 2024 | 140.11 | 142.54 | 139.63 | 140.10 | 992,656 | -1.15(-0.81%) |
Jan 04, 2024 | 140.33 | 141.89 | 139.94 | 141.25 | 1,043,592 | +0.92(+0.66%) |
Jan 03, 2024 | 143.70 | 143.81 | 139.88 | 140.33 | 1,171,889 | -3.14(-2.19%) |
Jan 02, 2024 | 140.72 | 143.84 | 140.42 | 143.47 | 1,344,564 | +2.08(+1.47%) |
Dec 29, 2023 | 141.05 | 142.01 | 140.69 | 141.39 | 778,371 | +0.52(+0.37%) |
Dec 28, 2023 | 140.46 | 141.11 | 139.78 | 140.87 | 686,210 | +0.37(+0.26%) |
Dec 27, 2023 | 140.65 | 141.51 | 139.55 | 140.50 | 815,630 | -0.26(-0.18%) |
Dec 26, 2023 | 139.89 | 141.30 | 139.89 | 140.76 | 656,783 | +0.09(+0.06%) |
Dec 22, 2023 | 140.71 | 141.43 | 138.88 | 140.67 | 726,851 | +0.69(+0.50%) |
Dec 21, 2023 | 140.66 | 140.94 | 138.63 | 139.97 | 845,475 | +0.56(+0.40%) |
Dec 20, 2023 | 140.03 | 141.49 | 139.40 | 139.42 | 869,874 | -1.90(-1.35%) |
Dec 19, 2023 | 141.48 | 142.82 | 140.63 | 141.32 | 626,693 | -0.26(-0.18%) |
Dec 18, 2023 | 140.85 | 142.43 | 140.26 | 141.58 | 749,843 | +0.86(+0.61%) |
Dec 15, 2023 | 140.70 | 141.68 | 140.14 | 140.72 | 1,885,450 | -0.27(-0.19%) |
Dec 14, 2023 | 144.10 | 145.32 | 140.97 | 140.99 | 1,462,658 | -3.42(-2.37%) |
Dec 13, 2023 | 140.93 | 144.65 | 140.08 | 144.41 | 928,570 | +3.26(+2.31%) |
Dec 12, 2023 | 138.74 | 141.20 | 138.14 | 141.14 | 872,552 | +2.31(+1.66%) |
Dec 11, 2023 | 140.51 | 140.81 | 137.59 | 138.83 | 1,559,321 | -1.53(-1.09%) |
Dec 08, 2023 | 142.24 | 142.24 | 140.35 | 140.36 | 1,243,882 | -2.08(-1.46%) |
Dec 07, 2023 | 141.56 | 142.55 | 140.29 | 142.44 | 924,152 | +1.20(+0.85%) |
Dec 06, 2023 | 140.09 | 141.89 | 139.45 | 141.24 | 1,184,680 | +0.99(+0.71%) |
Dec 05, 2023 | 141.76 | 141.76 | 139.68 | 140.25 | 1,121,878 | -2.35(-1.65%) |
Dec 04, 2023 | 142.28 | 143.94 | 142.28 | 142.60 | 1,110,663 | -0.03(-0.02%) |
Dec 01, 2023 | 142.20 | 142.80 | 141.13 | 142.63 | 1,269,756 | +0.49(+0.34%) |
Nov 30, 2023 | 140.99 | 142.38 | 138.88 | 142.15 | 1,507,980 | +1.00(+0.71%) |
Nov 29, 2023 | 142.44 | 142.50 | 140.19 | 141.14 | 1,271,751 | -1.75(-1.23%) |
Nov 28, 2023 | 140.69 | 143.28 | 140.56 | 142.90 | 1,310,326 | +2.34(+1.66%) |
Nov 27, 2023 | 139.91 | 140.84 | 139.41 | 140.56 | 1,057,542 | +0.56(+0.40%) |
Nov 24, 2023 | 138.82 | 140.20 | 138.65 | 140.00 | 446,141 | +0.67(+0.48%) |
Nov 22, 2023 | 139.81 | 141.25 | 138.83 | 139.33 | 1,211,650 | +1.15(+0.83%) |
Nov 21, 2023 | 136.60 | 138.96 | 136.34 | 138.18 | 1,529,517 | +2.30(+1.69%) |
Nov 20, 2023 | 137.55 | 137.77 | 135.38 | 135.88 | 1,315,551 | -2.12(-1.54%) |
Nov 17, 2023 | 138.14 | 138.72 | 137.65 | 138.00 | 1,460,098 | +0.12(+0.09%) |
Nov 16, 2023 | 136.85 | 138.65 | 136.85 | 137.88 | 1,633,273 | +1.03(+0.75%) |
Nov 15, 2023 | 135.51 | 137.12 | 135.44 | 136.85 | 1,568,214 | +1.47(+1.08%) |
Nov 14, 2023 | 133.05 | 135.78 | 132.91 | 135.38 | 1,737,307 | +2.73(+2.06%) |
Nov 13, 2023 | 130.67 | 133.58 | 130.41 | 132.66 | 1,893,099 | +0.32(+0.24%) |
Nov 10, 2023 | 131.71 | 133.01 | 131.39 | 132.34 | 2,337,533 | +1.13(+0.86%) |
Nov 09, 2023 | 130.99 | 131.72 | 129.06 | 131.21 | 2,010,009 | +0.39(+0.30%) |
Nov 08, 2023 | 131.11 | 132.42 | 129.72 | 130.82 | 2,147,111 | -0.59(-0.45%) |
Nov 07, 2023 | 127.46 | 132.13 | 127.21 | 131.41 | 3,514,222 | +3.49(+2.73%) |
Nov 06, 2023 | 124.41 | 128.91 | 124.41 | 127.92 | 2,760,733 | +3.42(+2.75%) |
Nov 03, 2023 | 123.14 | 126.15 | 122.69 | 124.50 | 2,440,784 | +2.52(+2.07%) |
Nov 02, 2023 | 126.43 | 126.71 | 120.74 | 121.98 | 4,003,826 | +7.57(+6.61%) |
Nov 01, 2023 | 116.03 | 116.38 | 113.72 | 114.41 | 2,442,790 | -2.30(-1.97%) |
Oct 31, 2023 | 116.02 | 116.78 | 115.15 | 116.71 | 2,195,144 | +1.14(+0.99%) |
Oct 30, 2023 | 117.64 | 117.98 | 113.94 | 115.57 | 2,654,896 | -1.37(-1.17%) |
Oct 27, 2023 | 119.97 | 120.06 | 116.30 | 116.94 | 1,773,508 | -3.25(-2.71%) |
Oct 26, 2023 | 120.92 | 122.02 | 120.14 | 120.19 | 1,263,754 | -0.75(-0.62%) |
Oct 25, 2023 | 120.32 | 121.83 | 119.15 | 120.94 | 1,891,828 | +0.35(+0.29%) |
Oct 24, 2023 | 120.06 | 120.92 | 119.69 | 120.60 | 1,556,260 | +0.82(+0.69%) |
Oct 23, 2023 | 120.31 | 121.37 | 119.75 | 119.78 | 1,152,325 | -0.79(-0.66%) |
Oct 20, 2023 | 122.48 | 122.48 | 120.19 | 120.57 | 1,154,246 | -1.17(-0.96%) |
Oct 19, 2023 | 122.66 | 123.78 | 121.39 | 121.74 | 1,165,805 | -0.66(-0.54%) |
Oct 18, 2023 | 122.54 | 124.26 | 121.55 | 122.40 | 1,291,133 | +0.61(+0.50%) |
Oct 17, 2023 | 122.20 | 123.12 | 121.09 | 121.79 | 1,265,222 | -0.90(-0.74%) |
Oct 16, 2023 | 120.57 | 123.02 | 120.04 | 122.69 | 1,757,550 | +2.47(+2.05%) |
Oct 13, 2023 | 118.03 | 120.67 | 117.72 | 120.23 | 1,260,519 | +2.32(+1.97%) |
Oct 12, 2023 | 120.60 | 121.18 | 117.34 | 117.91 | 1,810,252 | -2.23(-1.86%) |
Oct 11, 2023 | 121.64 | 122.35 | 119.24 | 120.14 | 1,518,620 | -1.59(-1.31%) |
Oct 10, 2023 | 121.33 | 122.67 | 121.04 | 121.73 | 1,588,283 | +0.85(+0.71%) |
Oct 09, 2023 | 121.77 | 123.14 | 119.69 | 120.87 | 2,129,204 | -1.86(-1.51%) |
Oct 06, 2023 | 123.14 | 124.95 | 120.86 | 122.73 | 3,595,626 | +0.07(+0.06%) |
Oct 05, 2023 | 123.71 | 124.55 | 117.39 | 122.66 | 7,733,969 | -6.78(-5.23%) |
Oct 04, 2023 | 127.98 | 129.71 | 127.84 | 129.44 | 1,620,445 | +1.55(+1.21%) |
Oct 03, 2023 | 127.84 | 129.47 | 127.46 | 127.89 | 1,618,666 | -0.09(-0.07%) |
Oct 02, 2023 | 129.60 | 129.79 | 127.67 | 127.97 | 2,178,334 | -0.71(-0.55%) |
Sep 29, 2023 | 126.93 | 129.19 | 124.98 | 128.68 | 2,855,369 | +2.40(+1.90%) |
Sep 28, 2023 | 127.21 | 127.41 | 126.02 | 126.28 | 1,377,053 | -0.52(-0.41%) |
Sep 27, 2023 | 128.21 | 128.50 | 126.51 | 126.80 | 1,526,966 | -1.24(-0.97%) |
Sep 26, 2023 | 128.91 | 129.60 | 127.90 | 128.04 | 1,334,769 | -1.62(-1.25%) |
Sep 25, 2023 | 130.09 | 130.53 | 129.50 | 129.66 | 1,518,501 | -0.59(-0.45%) |
Sep 22, 2023 | 132.35 | 132.85 | 129.36 | 130.25 | 1,647,139 | -1.92(-1.46%) |
Sep 21, 2023 | 133.79 | 134.94 | 131.87 | 132.18 | 1,762,279 | -1.81(-1.35%) |
Sep 20, 2023 | 135.46 | 136.29 | 133.84 | 133.98 | 1,602,582 | -1.94(-1.43%) |
Sep 19, 2023 | 138.58 | 139.42 | 135.51 | 135.93 | 2,566,457 | -4.18(-2.98%) |
Sep 18, 2023 | 143.54 | 143.54 | 139.74 | 140.11 | 2,466,283 | -3.44(-2.39%) |
Sep 15, 2023 | 146.16 | 146.49 | 143.00 | 143.54 | 1,735,275 | -3.19(-2.17%) |
Sep 14, 2023 | 144.97 | 146.87 | 144.87 | 146.74 | 1,103,925 | +2.06(+1.43%) |
Sep 13, 2023 | 147.01 | 147.13 | 144.29 | 144.67 | 1,291,589 | -2.21(-1.50%) |
Sep 12, 2023 | 151.67 | 151.73 | 146.09 | 146.88 | 1,369,937 | -4.57(-3.02%) |
Sep 11, 2023 | 152.11 | 152.59 | 151.02 | 151.46 | 761,650 | -0.43(-0.28%) |
Sep 08, 2023 | 153.18 | 154.05 | 151.34 | 151.89 | 816,613 | -1.00(-0.66%) |
Sep 07, 2023 | 151.48 | 154.14 | 151.34 | 152.89 | 1,025,563 | +2.08(+1.38%) |
Sep 06, 2023 | 150.71 | 151.82 | 149.83 | 150.81 | 887,773 | +0.14(+0.09%) |
Sep 05, 2023 | 152.54 | 153.12 | 150.38 | 150.67 | 1,016,134 | -1.75(-1.15%) |
Sep 01, 2023 | 153.70 | 153.96 | 151.97 | 152.42 | 1,187,965 | -1.19(-0.77%) |
Aug 31, 2023 | 153.91 | 154.57 | 152.62 | 153.61 | 1,119,749 | -0.60(-0.39%) |
Aug 30, 2023 | 154.77 | 155.84 | 153.93 | 154.21 | 878,333 | -0.03(-0.02%) |
Aug 29, 2023 | 152.87 | 154.32 | 152.07 | 154.24 | 984,165 | +1.50(+0.98%) |
Aug 28, 2023 | 152.19 | 153.75 | 151.94 | 152.74 | 836,792 | +1.01(+0.67%) |
Aug 25, 2023 | 152.03 | 152.27 | 150.43 | 151.72 | 760,216 | +0.16(+0.10%) |
Aug 24, 2023 | 148.04 | 152.12 | 148.01 | 151.57 | 1,498,022 | +3.33(+2.25%) |
Aug 23, 2023 | 147.84 | 149.77 | 147.55 | 148.24 | 1,469,425 | +0.57(+0.39%) |
Aug 22, 2023 | 147.07 | 148.22 | 145.31 | 147.67 | 959,524 | +0.32(+0.22%) |
Aug 21, 2023 | 149.86 | 150.11 | 146.25 | 147.34 | 1,410,195 | -3.71(-2.46%) |
Aug 18, 2023 | 150.88 | 151.66 | 149.24 | 151.06 | 1,055,850 | -0.31(-0.21%) |
Aug 17, 2023 | 153.81 | 154.79 | 151.23 | 151.37 | 1,366,096 | -2.58(-1.68%) |
Aug 16, 2023 | 155.22 | 155.61 | 153.05 | 153.95 | 1,062,490 | -0.80(-0.51%) |
Aug 15, 2023 | 156.94 | 156.94 | 154.43 | 154.75 | 1,110,615 | -2.51(-1.60%) |
Aug 14, 2023 | 159.19 | 159.48 | 156.90 | 157.26 | 804,762 | -0.81(-0.51%) |
Aug 11, 2023 | 157.94 | 159.39 | 157.28 | 158.07 | 808,048 | +0.49(+0.31%) |
Aug 10, 2023 | 160.75 | 161.26 | 157.45 | 157.57 | 885,000 | -2.38(-1.49%) |
Aug 09, 2023 | 159.26 | 161.09 | 159.00 | 159.95 | 994,104 | +0.81(+0.51%) |
Aug 08, 2023 | 160.56 | 160.80 | 158.39 | 159.15 | 1,357,390 | -0.44(-0.28%) |
Aug 07, 2023 | 160.45 | 161.21 | 159.00 | 159.59 | 1,330,106 | -0.26(-0.16%) |
Aug 04, 2023 | 161.62 | 161.71 | 157.68 | 159.85 | 2,543,047 | -2.07(-1.28%) |
Aug 03, 2023 | 157.84 | 164.85 | 157.24 | 161.92 | 4,397,828 | +13.31(+8.96%) |
Aug 02, 2023 | 147.60 | 150.27 | 147.53 | 148.60 | 1,356,414 | +0.73(+0.49%) |
Aug 01, 2023 | 147.99 | 149.04 | 147.41 | 147.87 | 1,379,658 | +0.23(+0.16%) |
Jul 31, 2023 | 149.71 | 150.28 | 147.12 | 147.64 | 2,840,184 | -2.35(-1.57%) |
Jul 28, 2023 | 148.56 | 151.28 | 147.59 | 149.99 | 2,112,491 | +2.96(+2.02%) |
Jul 27, 2023 | 149.24 | 149.91 | 146.68 | 147.03 | 1,331,746 | -2.76(-1.84%) |
Jul 26, 2023 | 149.12 | 149.90 | 148.56 | 149.78 | 894,451 | +0.65(+0.44%) |
Jul 25, 2023 | 151.59 | 151.59 | 148.57 | 149.13 | 1,230,883 | -2.10(-1.39%) |
Jul 24, 2023 | 151.83 | 152.08 | 150.14 | 151.23 | 1,107,559 | -0.60(-0.40%) |
Jul 21, 2023 | 150.83 | 152.12 | 150.50 | 151.83 | 936,613 | +1.15(+0.76%) |
Jul 20, 2023 | 148.15 | 150.90 | 145.93 | 150.68 | 1,269,520 | -0.14(-0.09%) |
Jul 19, 2023 | 150.71 | 152.03 | 150.12 | 150.82 | 818,842 | +0.70(+0.47%) |
Jul 18, 2023 | 149.25 | 151.71 | 149.12 | 150.12 | 927,097 | +0.50(+0.33%) |
Jul 17, 2023 | 150.21 | 151.07 | 149.31 | 149.62 | 597,904 | -1.02(-0.68%) |
Jul 14, 2023 | 150.53 | 151.14 | 149.34 | 150.64 | 919,705 | +0.00(+0.00%) |
Jul 13, 2023 | 151.07 | 151.75 | 149.86 | 150.64 | 819,243 | -0.76(-0.50%) |
Jul 12, 2023 | 150.47 | 151.63 | 148.96 | 151.40 | 1,048,576 | +0.48(+0.32%) |
Jul 11, 2023 | 152.54 | 152.72 | 149.74 | 150.92 | 1,408,859 | -1.56(-1.02%) |
Jul 10, 2023 | 153.96 | 155.47 | 152.38 | 152.48 | 811,756 | -1.50(-0.97%) |
Jul 07, 2023 | 155.43 | 155.88 | 153.72 | 153.98 | 892,627 | -1.81(-1.16%) |
Jul 06, 2023 | 155.93 | 156.39 | 155.00 | 155.80 | 803,687 | -0.09(-0.06%) |
Jul 05, 2023 | 155.49 | 156.15 | 154.59 | 155.88 | 1,155,924 | -0.39(-0.25%) |
Jul 03, 2023 | 154.71 | 156.27 | 153.89 | 156.27 | 557,176 | +1.27(+0.82%) |
Jun 30, 2023 | 154.26 | 155.44 | 153.96 | 155.01 | 784,524 | +1.10(+0.72%) |
Jun 29, 2023 | 151.74 | 154.23 | 150.99 | 153.91 | 933,504 | +0.94(+0.62%) |
Jun 28, 2023 | 154.42 | 154.49 | 152.54 | 152.96 | 1,000,201 | -2.51(-1.62%) |
Jun 27, 2023 | 153.11 | 155.70 | 152.82 | 155.47 | 969,694 | +2.64(+1.73%) |
Jun 26, 2023 | 152.17 | 153.00 | 150.66 | 152.83 | 926,513 | +0.65(+0.43%) |
Jun 23, 2023 | 153.54 | 153.74 | 152.13 | 152.18 | 1,579,123 | -0.68(-0.45%) |
Jun 22, 2023 | 153.21 | 153.90 | 152.34 | 152.86 | 725,956 | +0.57(+0.38%) |
Jun 21, 2023 | 152.19 | 153.10 | 151.34 | 152.29 | 833,422 | +0.76(+0.50%) |
Jun 20, 2023 | 152.69 | 153.89 | 151.52 | 151.53 | 974,507 | -1.04(-0.68%) |
Jun 16, 2023 | 151.28 | 153.21 | 151.16 | 152.57 | 1,663,692 | +1.54(+1.02%) |