Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 189.06 | 189.37 | 188.47 | 189.08 | 3,779,320 | +0.16(+0.08%) |
Mar 27, 2024 | 187.74 | 189.08 | 186.75 | 188.93 | 3,727,391 | +2.28(+1.22%) |
Mar 26, 2024 | 187.16 | 188.13 | 186.65 | 186.65 | 4,271,335 | -0.29(-0.15%) |
Mar 25, 2024 | 188.39 | 188.94 | 186.90 | 186.93 | 3,754,816 | -2.03(-1.07%) |
Mar 22, 2024 | 190.11 | 191.09 | 188.64 | 188.96 | 4,027,994 | -1.05(-0.55%) |
Mar 21, 2024 | 191.10 | 191.47 | 188.14 | 190.01 | 6,073,194 | -2.04(-1.06%) |
Mar 20, 2024 | 190.97 | 192.07 | 189.43 | 192.05 | 3,270,395 | +0.61(+0.32%) |
Mar 19, 2024 | 189.61 | 191.68 | 188.41 | 191.44 | 5,370,060 | +1.63(+0.86%) |
Mar 18, 2024 | 189.82 | 191.33 | 188.45 | 189.81 | 5,461,928 | +0.61(+0.32%) |
Mar 15, 2024 | 190.10 | 191.16 | 188.83 | 189.19 | 8,919,661 | -2.34(-1.22%) |
Mar 14, 2024 | 195.01 | 195.80 | 190.23 | 191.53 | 4,148,984 | -3.24(-1.66%) |
Mar 13, 2024 | 195.61 | 196.15 | 193.40 | 194.77 | 4,031,460 | -1.07(-0.55%) |
Mar 12, 2024 | 190.57 | 197.22 | 190.26 | 195.84 | 5,937,616 | +5.99(+3.16%) |
Mar 11, 2024 | 193.17 | 193.46 | 189.00 | 189.84 | 4,771,494 | -4.18(-2.15%) |
Mar 08, 2024 | 194.13 | 195.83 | 192.47 | 194.02 | 3,982,257 | -0.58(-0.30%) |
Mar 07, 2024 | 195.64 | 196.78 | 194.21 | 194.61 | 4,649,192 | +0.38(+0.19%) |
Mar 06, 2024 | 191.60 | 196.18 | 191.06 | 194.23 | 7,011,550 | +4.17(+2.19%) |
Mar 05, 2024 | 190.11 | 192.03 | 188.70 | 190.06 | 5,707,759 | -1.10(-0.57%) |
Mar 04, 2024 | 185.91 | 191.99 | 185.76 | 191.16 | 8,015,865 | +4.81(+2.58%) |
Mar 01, 2024 | 183.67 | 186.53 | 183.36 | 186.35 | 4,058,247 | +3.14(+1.71%) |
Feb 29, 2024 | 184.32 | 185.01 | 182.88 | 183.21 | 6,521,169 | -0.27(-0.15%) |
Feb 28, 2024 | 182.81 | 183.55 | 181.75 | 183.48 | 3,247,152 | +0.43(+0.23%) |
Feb 27, 2024 | 182.35 | 183.31 | 180.82 | 183.05 | 3,677,310 | +0.73(+0.40%) |
Feb 26, 2024 | 183.78 | 184.30 | 182.25 | 182.32 | 4,665,964 | -1.58(-0.86%) |
Feb 23, 2024 | 183.08 | 184.62 | 182.76 | 183.90 | 3,467,889 | +1.50(+0.82%) |
Feb 22, 2024 | 180.66 | 182.74 | 180.14 | 182.40 | 5,128,361 | +4.47(+2.51%) |
Feb 21, 2024 | 180.77 | 181.23 | 176.99 | 177.93 | 4,770,603 | -3.70(-2.04%) |
Feb 20, 2024 | 185.80 | 186.91 | 181.26 | 181.64 | 4,287,932 | -4.16(-2.24%) |
Feb 16, 2024 | 184.80 | 187.09 | 184.12 | 185.80 | 4,890,916 | +0.76(+0.41%) |
Feb 15, 2024 | 181.81 | 185.14 | 181.81 | 185.03 | 4,759,978 | +3.27(+1.80%) |
Feb 14, 2024 | 183.18 | 183.18 | 180.47 | 181.77 | 3,204,294 | -0.13(-0.07%) |
Feb 13, 2024 | 182.47 | 182.95 | 180.57 | 181.89 | 4,332,167 | -2.44(-1.32%) |
Feb 12, 2024 | 184.07 | 184.65 | 182.22 | 184.33 | 4,769,225 | -0.18(-0.10%) |
Feb 09, 2024 | 182.63 | 185.34 | 182.04 | 184.51 | 5,114,935 | +1.96(+1.07%) |
Feb 08, 2024 | 180.84 | 182.74 | 179.71 | 182.55 | 5,210,144 | +2.26(+1.25%) |
Feb 07, 2024 | 179.90 | 180.56 | 179.20 | 180.29 | 4,931,447 | +0.32(+0.18%) |
Feb 06, 2024 | 180.10 | 181.21 | 179.60 | 179.97 | 3,401,461 | -0.01(-0.01%) |
Feb 05, 2024 | 182.03 | 182.29 | 179.81 | 179.98 | 4,459,226 | -2.33(-1.28%) |
Feb 02, 2024 | 183.59 | 183.87 | 182.13 | 182.30 | 4,135,824 | -1.09(-0.59%) |
Feb 01, 2024 | 180.18 | 183.99 | 179.28 | 183.39 | 4,751,960 | +3.18(+1.76%) |
Jan 31, 2024 | 183.54 | 184.13 | 179.70 | 180.21 | 9,042,928 | -4.13(-2.24%) |
Jan 30, 2024 | 184.19 | 185.11 | 183.26 | 184.34 | 4,656,313 | +0.72(+0.39%) |
Jan 29, 2024 | 183.94 | 185.90 | 182.56 | 183.63 | 6,223,787 | -0.28(-0.15%) |
Jan 26, 2024 | 187.72 | 188.78 | 182.66 | 183.90 | 10,085,512 | -2.95(-1.58%) |
Jan 25, 2024 | 181.49 | 193.20 | 181.36 | 186.85 | 30,190,280 | +16.19(+9.49%) |
Jan 24, 2024 | 171.48 | 171.58 | 169.65 | 170.66 | 9,137,214 | -0.01(-0.01%) |
Jan 23, 2024 | 169.65 | 170.75 | 169.24 | 170.67 | 4,064,206 | +1.09(+0.64%) |
Jan 22, 2024 | 169.57 | 171.18 | 169.16 | 169.59 | 5,014,863 | +1.33(+0.79%) |
Jan 19, 2024 | 167.39 | 168.36 | 166.00 | 168.26 | 7,061,663 | +4.55(+2.78%) |
Jan 18, 2024 | 163.36 | 163.85 | 161.94 | 163.71 | 3,849,185 | +0.75(+0.46%) |
Jan 17, 2024 | 163.66 | 164.67 | 162.39 | 162.96 | 4,369,237 | -0.86(-0.53%) |
Jan 16, 2024 | 162.69 | 164.11 | 162.24 | 163.82 | 4,961,276 | +1.14(+0.70%) |
Jan 12, 2024 | 159.91 | 162.86 | 159.31 | 162.69 | 5,053,259 | +3.57(+2.24%) |
Jan 11, 2024 | 158.00 | 159.18 | 157.28 | 159.12 | 3,850,542 | +0.91(+0.58%) |
Jan 10, 2024 | 157.27 | 158.31 | 156.74 | 158.20 | 3,024,564 | +1.13(+0.72%) |
Jan 09, 2024 | 157.00 | 157.47 | 156.51 | 157.07 | 2,666,395 | -1.04(-0.66%) |
Jan 08, 2024 | 155.71 | 158.19 | 154.92 | 158.12 | 3,384,901 | +1.94(+1.24%) |
Jan 05, 2024 | 156.91 | 157.54 | 155.69 | 156.17 | 4,279,860 | -1.67(-1.06%) |
Jan 04, 2024 | 157.21 | 158.77 | 157.16 | 157.84 | 3,272,852 | +0.75(+0.47%) |
Jan 03, 2024 | 157.98 | 158.69 | 157.07 | 157.09 | 4,161,843 | -1.37(-0.87%) |
Jan 02, 2024 | 159.77 | 160.22 | 157.45 | 158.47 | 3,897,262 | -2.01(-1.25%) |
Dec 29, 2023 | 160.68 | 161.10 | 159.77 | 160.48 | 2,574,506 | -0.20(-0.12%) |
Dec 28, 2023 | 160.88 | 160.88 | 160.33 | 160.68 | 2,110,358 | +0.28(+0.18%) |
Dec 27, 2023 | 160.08 | 160.57 | 159.63 | 160.39 | 3,296,702 | +0.25(+0.15%) |
Dec 26, 2023 | 159.18 | 160.24 | 159.01 | 160.15 | 1,805,276 | +1.05(+0.66%) |
Dec 22, 2023 | 158.07 | 159.36 | 157.98 | 159.10 | 2,489,458 | +1.34(+0.85%) |
Dec 21, 2023 | 157.57 | 158.06 | 156.53 | 157.76 | 3,040,065 | +0.72(+0.46%) |
Dec 20, 2023 | 158.26 | 158.76 | 157.01 | 157.04 | 4,912,855 | -1.48(-0.93%) |
Dec 19, 2023 | 158.76 | 159.23 | 158.29 | 158.53 | 3,835,414 | -1.16(-0.73%) |
Dec 18, 2023 | 159.18 | 160.26 | 158.54 | 159.69 | 3,747,673 | +0.50(+0.31%) |
Dec 15, 2023 | 159.25 | 161.01 | 159.00 | 159.18 | 11,242,432 | -0.67(-0.42%) |
Dec 14, 2023 | 159.87 | 160.43 | 157.14 | 159.85 | 6,246,657 | -0.70(-0.43%) |
Dec 13, 2023 | 161.28 | 161.87 | 159.68 | 160.55 | 5,065,217 | -1.07(-0.66%) |
Dec 12, 2023 | 160.21 | 163.22 | 159.86 | 161.62 | 5,393,717 | +1.18(+0.73%) |
Dec 11, 2023 | 159.63 | 160.58 | 158.91 | 160.44 | 6,191,851 | +1.52(+0.96%) |
Dec 08, 2023 | 157.00 | 159.00 | 157.00 | 158.92 | 4,648,621 | +1.71(+1.09%) |
Dec 07, 2023 | 157.98 | 158.43 | 156.97 | 157.21 | 3,734,916 | -0.06(-0.04%) |
Dec 06, 2023 | 158.56 | 159.31 | 157.01 | 157.27 | 3,623,586 | -1.09(-0.69%) |
Dec 05, 2023 | 157.74 | 159.42 | 157.70 | 158.36 | 4,641,872 | +0.29(+0.18%) |
Dec 04, 2023 | 157.28 | 159.73 | 157.28 | 158.07 | 5,886,720 | +0.54(+0.34%) |
Dec 01, 2023 | 155.44 | 157.57 | 155.03 | 157.54 | 4,965,082 | +1.95(+1.26%) |
Nov 30, 2023 | 154.00 | 155.62 | 153.94 | 155.58 | 6,868,923 | +2.11(+1.37%) |
Nov 29, 2023 | 153.22 | 154.55 | 153.09 | 153.47 | 3,637,169 | +0.75(+0.49%) |
Nov 28, 2023 | 152.52 | 152.82 | 151.95 | 152.73 | 2,716,783 | +0.08(+0.05%) |
Nov 27, 2023 | 152.08 | 153.20 | 151.84 | 152.65 | 4,129,539 | +0.38(+0.25%) |
Nov 24, 2023 | 152.22 | 152.48 | 151.03 | 152.27 | 1,833,587 | +0.05(+0.03%) |
Nov 22, 2023 | 151.60 | 152.78 | 151.27 | 152.22 | 3,103,356 | +1.20(+0.79%) |
Nov 21, 2023 | 151.70 | 151.76 | 150.63 | 151.02 | 2,913,794 | -0.43(-0.29%) |
Nov 20, 2023 | 149.65 | 151.78 | 149.49 | 151.45 | 3,728,521 | +1.43(+0.96%) |
Nov 17, 2023 | 150.41 | 150.62 | 149.60 | 150.02 | 4,511,546 | -0.17(-0.11%) |
Nov 16, 2023 | 150.13 | 150.47 | 149.27 | 150.19 | 3,585,544 | +0.47(+0.31%) |
Nov 15, 2023 | 147.58 | 150.34 | 147.58 | 149.72 | 4,719,413 | +2.13(+1.44%) |
Nov 14, 2023 | 146.64 | 147.97 | 146.25 | 147.59 | 4,402,451 | +2.27(+1.56%) |
Nov 13, 2023 | 145.67 | 145.70 | 144.58 | 145.32 | 2,697,831 | -0.90(-0.62%) |
Nov 10, 2023 | 144.67 | 146.37 | 144.09 | 146.22 | 3,240,381 | +2.36(+1.64%) |
Nov 09, 2023 | 143.80 | 144.23 | 142.55 | 143.87 | 3,477,718 | +0.24(+0.17%) |
Nov 08, 2023 | 144.81 | 145.22 | 143.19 | 143.62 | 3,728,552 | -0.78(-0.54%) |
Nov 07, 2023 | 144.59 | 144.84 | 143.62 | 144.40 | 3,658,452 | -0.14(-0.09%) |
Nov 06, 2023 | 143.49 | 144.78 | 143.45 | 144.53 | 4,737,999 | +1.04(+0.72%) |
Nov 03, 2023 | 143.06 | 144.03 | 142.89 | 143.50 | 3,618,241 | +0.86(+0.61%) |
Nov 02, 2023 | 141.43 | 142.72 | 140.53 | 142.63 | 4,022,175 | +1.56(+1.11%) |
Nov 01, 2023 | 140.68 | 142.15 | 140.15 | 141.07 | 4,895,721 | +0.74(+0.53%) |
Oct 31, 2023 | 138.74 | 140.45 | 138.34 | 140.33 | 6,794,147 | +1.95(+1.41%) |
Oct 30, 2023 | 138.93 | 140.20 | 138.33 | 138.38 | 4,333,226 | +0.11(+0.08%) |
Oct 27, 2023 | 139.34 | 140.39 | 137.49 | 138.28 | 5,637,092 | -1.20(-0.86%) |
Oct 26, 2023 | 137.97 | 140.11 | 137.36 | 139.48 | 11,469,883 | +6.48(+4.87%) |
Oct 25, 2023 | 133.41 | 134.37 | 132.27 | 133.00 | 6,666,682 | -0.69(-0.52%) |
Oct 24, 2023 | 132.67 | 133.87 | 132.00 | 133.69 | 3,811,260 | +1.37(+1.03%) |
Oct 23, 2023 | 132.56 | 133.58 | 131.82 | 132.32 | 3,563,410 | -0.76(-0.57%) |
Oct 20, 2023 | 134.04 | 135.12 | 133.04 | 133.08 | 5,014,958 | -0.82(-0.62%) |
Oct 19, 2023 | 134.51 | 135.25 | 133.82 | 133.90 | 5,477,172 | -1.90(-1.40%) |
Oct 18, 2023 | 135.83 | 136.25 | 135.42 | 135.80 | 3,432,187 | -0.34(-0.25%) |
Oct 17, 2023 | 133.04 | 136.43 | 132.25 | 136.14 | 4,296,563 | +1.08(+0.80%) |
Oct 16, 2023 | 135.13 | 135.62 | 134.40 | 135.06 | 3,464,493 | +0.73(+0.54%) |
Oct 13, 2023 | 135.61 | 135.95 | 134.15 | 134.34 | 4,724,235 | -2.70(-1.97%) |
Oct 12, 2023 | 138.27 | 138.67 | 136.75 | 137.03 | 4,041,597 | -1.93(-1.39%) |
Oct 11, 2023 | 138.27 | 139.07 | 137.91 | 138.97 | 2,588,405 | +1.09(+0.79%) |
Oct 10, 2023 | 138.35 | 139.14 | 137.50 | 137.88 | 3,108,104 | -0.09(-0.06%) |
Oct 09, 2023 | 138.06 | 138.16 | 136.49 | 137.97 | 2,426,512 | +0.16(+0.12%) |
Oct 06, 2023 | 137.19 | 138.68 | 135.94 | 137.80 | 3,619,120 | +0.49(+0.36%) |
Oct 05, 2023 | 136.70 | 137.48 | 136.01 | 137.31 | 3,322,739 | +0.44(+0.32%) |
Oct 04, 2023 | 136.19 | 137.00 | 135.82 | 136.87 | 2,718,529 | +0.66(+0.48%) |
Oct 03, 2023 | 136.68 | 137.42 | 135.83 | 136.21 | 3,385,191 | -0.40(-0.29%) |
Oct 02, 2023 | 135.87 | 137.24 | 135.69 | 136.61 | 3,376,136 | +0.48(+0.36%) |
Sep 29, 2023 | 137.77 | 137.90 | 135.45 | 136.12 | 5,895,256 | -1.24(-0.90%) |
Sep 28, 2023 | 137.91 | 138.04 | 136.03 | 137.36 | 5,960,888 | -1.54(-1.11%) |
Sep 27, 2023 | 139.39 | 139.54 | 137.54 | 138.91 | 4,576,249 | -0.07(-0.05%) |
Sep 26, 2023 | 141.18 | 141.82 | 138.76 | 138.97 | 4,972,141 | -3.14(-2.21%) |
Sep 25, 2023 | 142.21 | 142.51 | 141.91 | 142.12 | 2,776,857 | -0.42(-0.29%) |
Sep 22, 2023 | 143.02 | 143.69 | 142.45 | 142.53 | 2,666,935 | -0.46(-0.32%) |
Sep 21, 2023 | 144.56 | 144.81 | 142.92 | 142.99 | 5,096,435 | -2.38(-1.64%) |
Sep 20, 2023 | 143.94 | 147.41 | 143.72 | 145.37 | 9,929,741 | +3.21(+2.26%) |
Sep 19, 2023 | 140.68 | 142.35 | 140.35 | 142.16 | 4,066,499 | +1.39(+0.99%) |
Sep 18, 2023 | 141.43 | 142.12 | 140.74 | 140.77 | 2,585,036 | -0.87(-0.62%) |
Sep 15, 2023 | 142.73 | 143.45 | 141.20 | 141.64 | 6,425,371 | -1.32(-0.92%) |
Sep 14, 2023 | 142.99 | 143.33 | 142.12 | 142.96 | 2,806,742 | +0.78(+0.55%) |
Sep 13, 2023 | 141.60 | 142.60 | 141.57 | 142.19 | 2,708,505 | +0.24(+0.17%) |
Sep 12, 2023 | 143.51 | 143.59 | 141.46 | 141.94 | 4,594,484 | -2.02(-1.40%) |
Sep 11, 2023 | 144.15 | 144.35 | 143.19 | 143.96 | 3,374,170 | +0.68(+0.47%) |
Sep 08, 2023 | 142.96 | 144.16 | 142.88 | 143.28 | 3,837,199 | +0.16(+0.11%) |
Sep 07, 2023 | 143.72 | 144.35 | 143.01 | 143.13 | 3,435,295 | -0.52(-0.36%) |
Sep 06, 2023 | 143.26 | 143.91 | 142.74 | 143.65 | 3,021,962 | -0.07(-0.05%) |
Sep 05, 2023 | 143.50 | 144.56 | 143.18 | 143.72 | 3,843,908 | +0.18(+0.13%) |
Sep 01, 2023 | 142.88 | 143.69 | 142.54 | 143.53 | 2,811,520 | +1.08(+0.76%) |
Aug 31, 2023 | 142.56 | 143.33 | 142.18 | 142.46 | 4,005,071 | -0.03(-0.02%) |
Aug 30, 2023 | 142.06 | 142.54 | 141.41 | 142.49 | 2,314,238 | +0.40(+0.28%) |
Aug 29, 2023 | 141.94 | 142.36 | 141.28 | 142.09 | 2,863,173 | +0.42(+0.29%) |
Aug 28, 2023 | 141.08 | 142.37 | 140.89 | 141.67 | 3,670,618 | +0.65(+0.46%) |
Aug 25, 2023 | 139.89 | 141.14 | 139.23 | 141.02 | 3,772,486 | +1.75(+1.25%) |
Aug 24, 2023 | 139.24 | 140.17 | 138.96 | 139.28 | 2,988,736 | +0.14(+0.10%) |
Aug 23, 2023 | 137.50 | 139.20 | 137.36 | 139.14 | 2,637,288 | +1.86(+1.36%) |
Aug 22, 2023 | 138.41 | 138.96 | 137.09 | 137.28 | 3,666,749 | -0.77(-0.55%) |
Aug 21, 2023 | 137.21 | 138.15 | 136.91 | 138.04 | 3,027,753 | +0.84(+0.62%) |
Aug 18, 2023 | 135.83 | 137.59 | 135.60 | 137.20 | 4,035,657 | +0.73(+0.53%) |
Aug 17, 2023 | 136.81 | 138.41 | 136.41 | 136.47 | 3,856,604 | +0.02(+0.01%) |
Aug 16, 2023 | 137.48 | 137.86 | 136.37 | 136.45 | 3,385,563 | -1.19(-0.87%) |
Aug 15, 2023 | 137.29 | 138.07 | 137.00 | 137.65 | 3,768,449 | -0.04(-0.03%) |
Aug 14, 2023 | 138.79 | 139.10 | 137.58 | 137.68 | 4,357,186 | -1.17(-0.85%) |
Aug 11, 2023 | 138.86 | 139.18 | 137.97 | 138.86 | 2,603,977 | -0.13(-0.09%) |
Aug 10, 2023 | 138.78 | 140.28 | 138.44 | 138.98 | 4,880,970 | +0.74(+0.53%) |
Aug 09, 2023 | 140.62 | 140.62 | 138.06 | 138.25 | 4,197,992 | -1.71(-1.22%) |
Aug 08, 2023 | 139.75 | 140.19 | 138.23 | 139.95 | 4,851,211 | -0.26(-0.18%) |
Aug 07, 2023 | 139.08 | 140.52 | 139.01 | 140.21 | 3,584,541 | +1.86(+1.34%) |
Aug 04, 2023 | 139.17 | 140.13 | 138.11 | 138.35 | 4,402,933 | -0.20(-0.15%) |
Aug 03, 2023 | 137.91 | 139.29 | 137.46 | 138.55 | 4,120,357 | +0.27(+0.19%) |
Aug 02, 2023 | 136.95 | 138.41 | 136.50 | 138.28 | 5,168,619 | +0.81(+0.59%) |
Aug 01, 2023 | 138.36 | 138.58 | 136.37 | 137.48 | 5,002,171 | -0.81(-0.59%) |
Jul 31, 2023 | 137.94 | 138.70 | 137.67 | 138.29 | 6,400,899 | +0.70(+0.51%) |
Jul 28, 2023 | 137.59 | 138.07 | 137.02 | 137.59 | 6,971,174 | +0.46(+0.34%) |
Jul 27, 2023 | 136.49 | 137.53 | 136.11 | 137.13 | 6,600,313 | +1.82(+1.35%) |
Jul 26, 2023 | 134.71 | 135.49 | 134.17 | 135.31 | 4,218,402 | +0.71(+0.53%) |
Jul 25, 2023 | 133.73 | 134.70 | 133.37 | 134.60 | 3,927,140 | +0.76(+0.57%) |
Jul 24, 2023 | 133.66 | 134.40 | 133.11 | 133.84 | 3,623,235 | +0.57(+0.43%) |
Jul 21, 2023 | 132.57 | 134.07 | 132.14 | 133.27 | 6,108,069 | +0.54(+0.40%) |
Jul 20, 2023 | 131.59 | 134.59 | 130.99 | 132.73 | 11,359,622 | +2.78(+2.14%) |
Jul 19, 2023 | 130.00 | 130.88 | 129.67 | 129.95 | 5,746,522 | +0.11(+0.09%) |
Jul 18, 2023 | 129.21 | 130.40 | 128.81 | 129.84 | 4,015,441 | +1.07(+0.83%) |
Jul 17, 2023 | 127.82 | 129.12 | 127.67 | 128.76 | 3,302,943 | +0.81(+0.63%) |
Jul 14, 2023 | 128.44 | 128.45 | 127.51 | 127.95 | 2,983,264 | -0.50(-0.39%) |
Jul 13, 2023 | 128.06 | 129.56 | 127.92 | 128.45 | 3,358,352 | +1.04(+0.81%) |
Jul 12, 2023 | 129.56 | 129.81 | 127.16 | 127.42 | 3,891,080 | -1.53(-1.19%) |
Jul 11, 2023 | 128.20 | 129.07 | 127.79 | 128.95 | 3,049,183 | +1.48(+1.16%) |
Jul 10, 2023 | 126.38 | 127.62 | 126.32 | 127.47 | 2,470,130 | +0.79(+0.62%) |
Jul 07, 2023 | 126.40 | 128.39 | 126.37 | 126.69 | 3,109,663 | -0.08(-0.06%) |
Jul 06, 2023 | 127.80 | 128.44 | 126.18 | 126.77 | 3,658,395 | -1.99(-1.55%) |
Jul 05, 2023 | 127.88 | 128.83 | 127.18 | 128.76 | 3,081,010 | +0.55(+0.43%) |
Jul 03, 2023 | 127.97 | 128.87 | 127.45 | 128.21 | 1,540,007 | -0.13(-0.10%) |
Jun 30, 2023 | 129.19 | 129.52 | 127.98 | 128.35 | 4,416,964 | -0.24(-0.19%) |
Jun 29, 2023 | 126.37 | 128.87 | 126.31 | 128.59 | 3,793,854 | +2.21(+1.75%) |
Jun 28, 2023 | 126.67 | 126.67 | 125.57 | 126.38 | 2,870,456 | -0.56(-0.44%) |
Jun 27, 2023 | 125.94 | 127.52 | 125.49 | 126.94 | 3,356,626 | +0.96(+0.76%) |
Jun 26, 2023 | 124.11 | 126.05 | 124.03 | 125.98 | 5,051,680 | +1.83(+1.48%) |
Jun 23, 2023 | 125.08 | 125.29 | 123.91 | 124.15 | 11,978,421 | -1.67(-1.33%) |
Jun 22, 2023 | 126.31 | 127.53 | 125.35 | 125.82 | 6,268,843 | -2.42(-1.88%) |
Jun 21, 2023 | 129.59 | 129.64 | 127.85 | 128.23 | 5,735,290 | -2.18(-1.67%) |
Jun 20, 2023 | 130.79 | 131.63 | 130.34 | 130.41 | 4,453,250 | -1.46(-1.11%) |
Jun 16, 2023 | 133.55 | 133.78 | 131.86 | 131.87 | 7,812,559 | -0.88(-0.66%) |
Jun 15, 2023 | 131.67 | 133.13 | 131.58 | 132.75 | 3,974,677 | +1.15(+0.87%) |
Jun 14, 2023 | 132.18 | 133.26 | 131.35 | 131.60 | 4,706,945 | -0.38(-0.29%) |
Jun 13, 2023 | 130.94 | 132.53 | 130.45 | 131.98 | 4,094,161 | +1.13(+0.87%) |
Jun 12, 2023 | 130.45 | 131.04 | 130.28 | 130.85 | 4,690,738 | +1.07(+0.83%) |
Jun 09, 2023 | 128.88 | 130.54 | 128.69 | 129.78 | 4,151,186 | +0.85(+0.66%) |
Jun 08, 2023 | 129.19 | 130.43 | 128.54 | 128.92 | 4,304,340 | +0.03(+0.02%) |
Jun 07, 2023 | 127.09 | 128.95 | 126.79 | 128.90 | 6,017,041 | +1.62(+1.27%) |
Jun 06, 2023 | 127.03 | 127.51 | 126.50 | 127.27 | 3,437,452 | +0.05(+0.04%) |
Jun 05, 2023 | 127.69 | 128.26 | 126.87 | 127.23 | 4,767,895 | +0.21(+0.17%) |
Jun 02, 2023 | 125.06 | 127.69 | 124.84 | 127.02 | 5,604,580 | +2.49(+2.00%) |
Jun 01, 2023 | 123.20 | 124.83 | 122.56 | 124.52 | 4,311,349 | +1.18(+0.96%) |
May 31, 2023 | 123.27 | 124.16 | 122.26 | 123.34 | 12,083,189 | -0.85(-0.69%) |
May 30, 2023 | 124.27 | 124.76 | 123.03 | 124.19 | 3,899,731 | +0.57(+0.46%) |
May 26, 2023 | 121.87 | 124.37 | 121.63 | 123.63 | 5,851,407 | +2.04(+1.68%) |
May 25, 2023 | 120.48 | 122.04 | 119.91 | 121.59 | 4,278,007 | +1.04(+0.86%) |
May 24, 2023 | 122.60 | 122.68 | 120.35 | 120.55 | 4,079,673 | -2.40(-1.95%) |
May 23, 2023 | 122.05 | 123.82 | 121.94 | 122.95 | 4,787,502 | +0.65(+0.53%) |
May 22, 2023 | 122.30 | 122.96 | 121.96 | 122.30 | 2,926,055 | +0.23(+0.19%) |
May 19, 2023 | 121.61 | 123.05 | 121.39 | 122.07 | 4,489,923 | +1.06(+0.88%) |
May 18, 2023 | 120.19 | 121.35 | 120.08 | 121.00 | 3,975,628 | +0.42(+0.35%) |
May 17, 2023 | 118.88 | 120.71 | 118.43 | 120.58 | 4,707,123 | +2.16(+1.82%) |
May 16, 2023 | 118.31 | 118.80 | 117.45 | 118.42 | 2,865,864 | +0.10(+0.08%) |
May 15, 2023 | 117.98 | 118.64 | 117.35 | 118.33 | 3,039,364 | +0.50(+0.42%) |
May 12, 2023 | 116.45 | 117.84 | 116.17 | 117.83 | 4,759,077 | +1.86(+1.60%) |
May 11, 2023 | 117.04 | 117.25 | 115.63 | 115.97 | 3,592,190 | -1.08(-0.92%) |
May 10, 2023 | 117.01 | 117.49 | 116.16 | 117.04 | 4,367,238 | +0.82(+0.70%) |
May 09, 2023 | 116.92 | 116.99 | 115.97 | 116.22 | 4,731,789 | -0.55(-0.47%) |
May 08, 2023 | 117.11 | 117.26 | 115.97 | 116.77 | 3,869,907 | -0.24(-0.20%) |
May 05, 2023 | 116.50 | 117.43 | 116.21 | 117.01 | 5,254,227 | +1.02(+0.88%) |
May 04, 2023 | 116.42 | 116.89 | 115.22 | 115.99 | 4,720,797 | -0.83(-0.71%) |
May 03, 2023 | 118.72 | 118.82 | 116.64 | 116.82 | 4,811,961 | -1.62(-1.37%) |
May 02, 2023 | 119.52 | 119.66 | 116.65 | 118.44 | 4,697,437 | -0.88(-0.74%) |
May 01, 2023 | 119.56 | 119.94 | 119.29 | 119.32 | 2,878,556 | -0.30(-0.25%) |
Apr 28, 2023 | 119.78 | 120.41 | 118.89 | 119.62 | 5,348,572 | -0.53(-0.44%) |
Apr 27, 2023 | 119.58 | 120.20 | 118.72 | 120.15 | 3,386,630 | +1.06(+0.89%) |
Apr 26, 2023 | 119.05 | 119.75 | 118.40 | 119.09 | 4,434,244 | -0.04(-0.03%) |
Apr 25, 2023 | 118.19 | 119.41 | 118.06 | 119.13 | 4,516,708 | +0.46(+0.39%) |
Apr 24, 2023 | 118.81 | 119.28 | 117.87 | 118.66 | 4,273,066 | -0.31(-0.26%) |
Apr 21, 2023 | 119.23 | 119.89 | 118.54 | 118.98 | 7,107,224 | -0.60(-0.50%) |
Apr 20, 2023 | 123.16 | 123.94 | 119.08 | 119.57 | 10,301,470 | +0.04(+0.03%) |
Apr 19, 2023 | 119.70 | 120.16 | 118.57 | 119.53 | 7,388,287 | -1.38(-1.14%) |
Apr 18, 2023 | 121.26 | 121.77 | 120.51 | 120.92 | 3,374,526 | -0.04(-0.03%) |
Apr 17, 2023 | 121.41 | 121.81 | 119.99 | 120.95 | 3,870,379 | -0.30(-0.25%) |
Apr 14, 2023 | 121.56 | 122.86 | 120.47 | 121.26 | 4,417,946 | +0.23(+0.19%) |
Apr 13, 2023 | 121.13 | 121.49 | 119.23 | 121.03 | 5,940,359 | -0.61(-0.50%) |
Apr 12, 2023 | 123.39 | 123.86 | 121.28 | 121.64 | 4,181,859 | -1.78(-1.44%) |
Apr 11, 2023 | 123.56 | 124.06 | 123.19 | 123.41 | 3,310,124 | -0.58(-0.47%) |
Apr 10, 2023 | 122.86 | 124.04 | 122.30 | 123.99 | 2,762,031 | +0.50(+0.41%) |
Apr 06, 2023 | 125.06 | 125.48 | 123.31 | 123.49 | 3,223,760 | -1.55(-1.24%) |
Apr 05, 2023 | 124.31 | 125.49 | 124.31 | 125.04 | 3,063,298 | +0.51(+0.41%) |
Apr 04, 2023 | 124.90 | 125.05 | 123.86 | 124.53 | 3,573,883 | -0.43(-0.35%) |