Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 151.38 | 151.71 | 149.97 | 150.49 | 9,427,016 | -0.33(-0.22%) |
Feb 28, 2024 | 150.84 | 152.32 | 150.26 | 150.82 | 6,792,457 | +0.18(+0.12%) |
Feb 27, 2024 | 151.67 | 152.34 | 148.40 | 150.64 | 15,248,162 | -2.27(-1.48%) |
Feb 26, 2024 | 153.00 | 154.00 | 152.29 | 152.91 | 6,899,415 | -0.21(-0.14%) |
Feb 23, 2024 | 153.32 | 153.37 | 151.72 | 153.11 | 6,641,177 | -0.76(-0.50%) |
Feb 22, 2024 | 153.27 | 155.06 | 152.29 | 153.88 | 8,983,516 | -0.01(-0.01%) |
Feb 21, 2024 | 153.03 | 154.01 | 152.56 | 153.89 | 6,721,709 | +1.43(+0.94%) |
Feb 20, 2024 | 153.92 | 154.05 | 152.29 | 152.46 | 7,047,677 | -0.62(-0.41%) |
Feb 16, 2024 | 153.82 | 154.21 | 152.55 | 153.08 | 7,649,382 | +0.17(+0.11%) |
Feb 15, 2024 | 148.41 | 153.54 | 148.17 | 152.92 | 9,036,573 | +5.03(+3.40%) |
Feb 14, 2024 | 148.15 | 149.05 | 146.98 | 147.89 | 6,128,591 | +0.40(+0.27%) |
Feb 13, 2024 | 149.46 | 149.90 | 146.51 | 147.49 | 7,132,441 | -1.45(-0.97%) |
Feb 12, 2024 | 148.48 | 149.46 | 148.26 | 148.94 | 6,853,751 | +1.02(+0.69%) |
Feb 09, 2024 | 151.23 | 152.11 | 147.86 | 147.92 | 9,388,650 | -2.96(-1.96%) |
Feb 08, 2024 | 148.81 | 151.11 | 148.51 | 150.87 | 9,431,123 | +1.89(+1.27%) |
Feb 07, 2024 | 149.85 | 150.60 | 148.04 | 148.98 | 6,468,697 | -0.22(-0.14%) |
Feb 06, 2024 | 149.35 | 150.36 | 148.67 | 149.20 | 6,329,077 | +0.02(+0.01%) |
Feb 05, 2024 | 148.48 | 150.34 | 147.67 | 149.18 | 8,449,844 | +0.09(+0.06%) |
Feb 02, 2024 | 147.74 | 150.21 | 146.46 | 149.09 | 13,110,224 | +4.26(+2.94%) |
Feb 01, 2024 | 145.12 | 145.94 | 143.49 | 144.83 | 8,845,864 | +0.45(+0.31%) |
Jan 31, 2024 | 147.26 | 147.27 | 144.29 | 144.38 | 10,644,844 | -2.63(-1.79%) |
Jan 30, 2024 | 145.12 | 147.20 | 144.66 | 147.01 | 10,109,281 | +1.02(+0.70%) |
Jan 29, 2024 | 146.01 | 146.13 | 144.07 | 146.00 | 10,714,884 | -0.06(-0.04%) |
Jan 26, 2024 | 144.97 | 146.17 | 143.94 | 146.06 | 10,172,328 | +0.56(+0.38%) |
Jan 25, 2024 | 143.20 | 145.62 | 142.22 | 145.50 | 9,974,898 | +3.57(+2.52%) |
Jan 24, 2024 | 139.75 | 141.98 | 139.28 | 141.92 | 8,268,027 | +2.77(+1.99%) |
Jan 23, 2024 | 139.05 | 140.37 | 138.97 | 139.15 | 6,930,927 | -0.39(-0.28%) |
Jan 22, 2024 | 138.97 | 139.71 | 138.00 | 139.54 | 9,439,933 | +0.25(+0.18%) |
Jan 19, 2024 | 138.80 | 139.31 | 138.09 | 139.30 | 11,428,848 | +0.41(+0.30%) |
Jan 18, 2024 | 140.04 | 140.23 | 136.73 | 138.89 | 11,418,307 | -1.27(-0.91%) |
Jan 17, 2024 | 139.47 | 141.04 | 139.10 | 140.16 | 8,335,335 | -0.56(-0.40%) |
Jan 16, 2024 | 143.48 | 143.55 | 140.61 | 140.72 | 9,576,887 | -3.51(-2.43%) |
Jan 12, 2024 | 144.77 | 145.43 | 143.15 | 144.22 | 9,585,217 | +1.95(+1.37%) |
Jan 11, 2024 | 142.55 | 143.15 | 141.63 | 142.28 | 8,779,373 | +0.76(+0.54%) |
Jan 10, 2024 | 143.00 | 143.00 | 141.13 | 141.51 | 8,682,253 | -1.18(-0.82%) |
Jan 09, 2024 | 146.85 | 146.85 | 142.58 | 142.69 | 12,026,136 | -3.72(-2.54%) |
Jan 08, 2024 | 145.35 | 146.60 | 143.55 | 146.41 | 10,245,057 | -0.88(-0.60%) |
Jan 05, 2024 | 148.84 | 148.89 | 146.74 | 147.29 | 7,612,889 | -0.26(-0.17%) |
Jan 04, 2024 | 150.48 | 151.16 | 147.47 | 147.54 | 8,390,420 | -1.63(-1.10%) |
Jan 03, 2024 | 146.30 | 150.02 | 145.60 | 149.18 | 10,468,962 | +2.79(+1.91%) |
Jan 02, 2024 | 146.88 | 148.34 | 146.15 | 146.39 | 9,060,282 | +0.31(+0.21%) |
Dec 29, 2023 | 146.93 | 147.12 | 145.59 | 146.07 | 7,820,389 | -0.60(-0.41%) |
Dec 28, 2023 | 148.05 | 148.88 | 146.31 | 146.67 | 8,316,893 | -2.10(-1.41%) |
Dec 27, 2023 | 149.12 | 149.81 | 148.21 | 148.77 | 5,453,705 | -0.49(-0.33%) |
Dec 26, 2023 | 148.93 | 149.84 | 148.76 | 149.26 | 5,274,189 | +1.33(+0.90%) |
Dec 22, 2023 | 148.60 | 149.24 | 147.63 | 147.93 | 6,531,209 | +0.33(+0.23%) |
Dec 21, 2023 | 147.66 | 147.68 | 146.13 | 147.59 | 7,414,109 | +0.45(+0.31%) |
Dec 20, 2023 | 149.00 | 149.89 | 146.96 | 147.14 | 9,566,095 | -1.36(-0.92%) |
Dec 19, 2023 | 146.86 | 148.69 | 146.40 | 148.50 | 9,068,864 | +1.92(+1.31%) |
Dec 18, 2023 | 147.71 | 148.97 | 146.23 | 146.58 | 11,802,319 | +0.32(+0.22%) |
Dec 15, 2023 | 144.27 | 146.72 | 144.27 | 146.26 | 31,554,208 | -0.57(-0.39%) |
Dec 14, 2023 | 142.83 | 146.83 | 142.83 | 146.83 | 15,268,844 | +5.21(+3.68%) |
Dec 13, 2023 | 139.23 | 141.69 | 138.72 | 141.62 | 10,610,775 | +2.07(+1.48%) |
Dec 12, 2023 | 140.21 | 140.62 | 138.82 | 139.55 | 10,089,918 | -1.81(-1.28%) |
Dec 11, 2023 | 141.84 | 142.39 | 140.84 | 141.36 | 10,056,131 | +0.04(+0.03%) |
Dec 08, 2023 | 140.54 | 141.68 | 140.16 | 141.32 | 11,050,301 | +1.85(+1.33%) |
Dec 07, 2023 | 140.54 | 141.03 | 138.07 | 139.47 | 15,095,880 | -0.11(-0.08%) |
Dec 06, 2023 | 138.97 | 141.05 | 138.43 | 139.58 | 18,598,624 | -0.32(-0.23%) |
Dec 05, 2023 | 141.77 | 142.07 | 139.68 | 139.91 | 9,877,491 | -1.97(-1.39%) |
Dec 04, 2023 | 141.02 | 142.69 | 140.29 | 141.87 | 12,089,367 | +0.06(+0.04%) |
Dec 01, 2023 | 140.52 | 143.47 | 139.65 | 141.81 | 12,158,013 | +1.19(+0.84%) |
Nov 30, 2023 | 141.98 | 142.99 | 139.09 | 140.63 | 16,465,499 | -0.30(-0.22%) |
Nov 29, 2023 | 143.36 | 143.46 | 140.10 | 140.93 | 16,760,038 | -1.57(-1.10%) |
Nov 28, 2023 | 141.79 | 143.49 | 141.08 | 142.50 | 9,956,171 | +1.13(+0.80%) |
Nov 27, 2023 | 141.66 | 141.82 | 139.90 | 141.37 | 10,055,497 | -0.53(-0.37%) |
Nov 24, 2023 | 141.31 | 142.92 | 141.22 | 141.90 | 3,942,589 | +0.56(+0.39%) |
Nov 22, 2023 | 138.81 | 141.40 | 137.81 | 141.34 | 7,369,489 | +0.28(+0.20%) |
Nov 21, 2023 | 140.85 | 141.31 | 139.75 | 141.06 | 6,924,731 | -0.33(-0.24%) |
Nov 20, 2023 | 141.64 | 142.68 | 141.29 | 141.39 | 8,232,688 | -0.08(-0.06%) |
Nov 17, 2023 | 139.99 | 142.18 | 139.46 | 141.47 | 11,311,911 | +2.63(+1.90%) |
Nov 16, 2023 | 140.06 | 140.54 | 137.83 | 138.84 | 14,313,871 | -2.23(-1.58%) |
Nov 15, 2023 | 140.39 | 142.12 | 139.96 | 141.07 | 10,352,681 | +0.50(+0.35%) |
Nov 14, 2023 | 140.02 | 141.01 | 139.42 | 140.58 | 11,579,671 | +1.02(+0.73%) |
Nov 13, 2023 | 138.74 | 139.85 | 138.44 | 139.56 | 9,022,804 | +1.02(+0.73%) |
Nov 10, 2023 | 138.87 | 139.02 | 137.36 | 138.54 | 12,371,993 | +0.98(+0.71%) |
Nov 09, 2023 | 138.64 | 139.47 | 137.41 | 137.56 | 10,683,634 | -0.45(-0.32%) |
Nov 08, 2023 | 139.44 | 140.19 | 137.86 | 138.01 | 13,042,121 | -1.95(-1.39%) |
Nov 07, 2023 | 140.68 | 141.12 | 138.82 | 139.96 | 15,521,783 | -2.51(-1.76%) |
Nov 06, 2023 | 144.14 | 144.72 | 142.17 | 142.47 | 10,970,834 | -0.59(-0.41%) |
Nov 03, 2023 | 143.73 | 143.98 | 141.64 | 143.06 | 13,589,202 | -1.12(-0.77%) |
Nov 02, 2023 | 140.08 | 144.40 | 139.39 | 144.17 | 11,450,504 | +4.63(+3.32%) |
Nov 01, 2023 | 141.48 | 141.51 | 139.38 | 139.54 | 11,230,394 | -1.70(-1.20%) |
Oct 31, 2023 | 141.59 | 142.00 | 139.78 | 141.24 | 14,709,967 | -0.35(-0.25%) |
Oct 30, 2023 | 141.17 | 141.92 | 139.87 | 141.58 | 14,288,994 | +1.69(+1.21%) |
Oct 27, 2023 | 146.07 | 146.59 | 139.52 | 139.90 | 25,306,552 | -10.08(-6.72%) |
Oct 26, 2023 | 150.23 | 150.39 | 148.89 | 149.98 | 11,169,640 | -1.09(-0.72%) |
Oct 25, 2023 | 152.10 | 152.56 | 150.38 | 151.06 | 10,832,212 | -0.76(-0.50%) |
Oct 24, 2023 | 155.93 | 156.11 | 151.64 | 151.82 | 18,249,992 | -3.91(-2.51%) |
Oct 23, 2023 | 158.26 | 159.36 | 155.31 | 155.72 | 16,743,725 | -5.96(-3.69%) |
Oct 20, 2023 | 163.22 | 163.88 | 160.97 | 161.69 | 7,695,653 | -2.20(-1.34%) |
Oct 19, 2023 | 163.50 | 164.92 | 162.34 | 163.88 | 6,786,812 | +0.17(+0.11%) |
Oct 18, 2023 | 163.27 | 164.47 | 162.41 | 163.71 | 7,111,684 | +1.29(+0.79%) |
Oct 17, 2023 | 159.75 | 163.01 | 159.57 | 162.42 | 7,776,593 | +2.12(+1.32%) |
Oct 16, 2023 | 160.24 | 160.70 | 158.80 | 160.30 | 5,618,194 | +1.30(+0.82%) |
Oct 13, 2023 | 158.37 | 159.76 | 157.29 | 159.00 | 8,300,727 | +2.74(+1.76%) |
Oct 12, 2023 | 158.22 | 158.22 | 155.94 | 156.26 | 7,632,134 | +0.13(+0.08%) |
Oct 11, 2023 | 159.98 | 159.99 | 155.53 | 156.13 | 12,969,988 | -5.27(-3.27%) |
Oct 10, 2023 | 161.62 | 162.24 | 160.56 | 161.40 | 6,719,664 | -0.17(-0.11%) |
Oct 09, 2023 | 161.25 | 163.00 | 159.86 | 161.58 | 8,440,592 | +4.35(+2.77%) |
Oct 06, 2023 | 159.24 | 159.30 | 154.09 | 157.23 | 10,514,747 | -1.62(-1.02%) |
Oct 05, 2023 | 156.44 | 159.67 | 156.41 | 158.84 | 8,329,301 | +0.83(+0.53%) |
Oct 04, 2023 | 159.62 | 159.89 | 156.51 | 158.01 | 9,971,473 | -3.77(-2.33%) |
Oct 03, 2023 | 160.80 | 162.20 | 160.41 | 161.78 | 6,363,996 | +0.38(+0.23%) |
Oct 02, 2023 | 163.15 | 163.37 | 160.13 | 161.40 | 7,055,557 | -2.02(-1.23%) |
Sep 29, 2023 | 165.23 | 165.24 | 162.64 | 163.42 | 7,631,503 | -1.91(-1.16%) |
Sep 28, 2023 | 165.29 | 166.40 | 164.20 | 165.33 | 7,379,153 | -0.44(-0.26%) |
Sep 27, 2023 | 164.15 | 165.95 | 163.60 | 165.76 | 9,414,132 | +3.14(+1.93%) |
Sep 26, 2023 | 162.28 | 163.22 | 161.83 | 162.62 | 5,838,852 | -0.88(-0.54%) |
Sep 25, 2023 | 161.20 | 163.57 | 162.97 | 163.51 | 5,684,726 | +2.36(+1.46%) |
Sep 22, 2023 | 161.10 | 162.26 | 160.82 | 161.15 | 6,155,396 | +1.06(+0.66%) |
Sep 21, 2023 | 161.97 | 162.69 | 159.96 | 160.09 | 7,377,619 | -1.45(-0.90%) |
Sep 20, 2023 | 161.92 | 163.31 | 161.46 | 161.55 | 6,131,010 | -0.49(-0.30%) |
Sep 19, 2023 | 163.49 | 163.75 | 161.29 | 162.04 | 6,833,745 | -0.02(-0.01%) |
Sep 18, 2023 | 162.69 | 163.17 | 161.27 | 162.06 | 7,251,393 | +0.70(+0.43%) |
Sep 15, 2023 | 161.08 | 163.18 | 160.76 | 161.37 | 17,994,776 | -0.71(-0.44%) |
Sep 14, 2023 | 162.53 | 163.30 | 161.97 | 162.07 | 9,102,488 | +1.00(+0.62%) |
Sep 13, 2023 | 162.24 | 162.58 | 160.47 | 161.07 | 5,942,220 | -0.59(-0.37%) |
Sep 12, 2023 | 160.20 | 162.03 | 160.01 | 161.66 | 7,759,560 | +2.96(+1.86%) |
Sep 11, 2023 | 162.90 | 163.39 | 157.85 | 158.71 | 7,389,243 | -3.34(-2.06%) |
Sep 08, 2023 | 162.26 | 163.29 | 161.56 | 162.05 | 7,672,588 | +0.55(+0.34%) |
Sep 07, 2023 | 161.99 | 162.72 | 161.15 | 161.50 | 8,174,746 | +0.01(+0.01%) |
Sep 06, 2023 | 161.15 | 162.28 | 160.47 | 161.49 | 7,424,306 | +0.17(+0.10%) |
Sep 05, 2023 | 160.18 | 162.39 | 160.10 | 161.33 | 10,064,967 | +2.09(+1.31%) |
Sep 01, 2023 | 157.62 | 159.61 | 157.62 | 159.23 | 6,875,115 | +3.10(+1.99%) |
Aug 31, 2023 | 156.04 | 156.27 | 155.00 | 156.13 | 7,226,246 | +0.89(+0.57%) |
Aug 30, 2023 | 155.64 | 156.28 | 155.00 | 155.24 | 5,709,416 | +0.21(+0.14%) |
Aug 29, 2023 | 155.95 | 155.99 | 154.19 | 155.03 | 5,545,414 | -0.24(-0.16%) |
Aug 28, 2023 | 154.61 | 156.81 | 154.30 | 155.27 | 4,525,439 | +1.06(+0.69%) |
Aug 25, 2023 | 154.16 | 154.98 | 152.78 | 154.21 | 5,488,172 | +1.14(+0.75%) |
Aug 24, 2023 | 152.87 | 154.96 | 152.70 | 153.07 | 6,180,035 | -1.27(-0.82%) |
Aug 23, 2023 | 153.26 | 154.49 | 151.87 | 154.34 | 5,131,302 | +0.20(+0.13%) |
Aug 22, 2023 | 155.54 | 156.28 | 154.07 | 154.13 | 6,274,863 | -1.28(-0.82%) |
Aug 21, 2023 | 156.23 | 157.07 | 154.53 | 155.41 | 7,016,973 | -0.52(-0.34%) |
Aug 18, 2023 | 153.50 | 156.34 | 153.28 | 155.94 | 6,190,138 | +1.11(+0.72%) |
Aug 17, 2023 | 154.27 | 157.14 | 154.07 | 154.82 | 8,532,186 | +2.55(+1.67%) |
Aug 16, 2023 | 154.09 | 155.35 | 152.12 | 152.27 | 8,247,042 | -0.59(-0.38%) |
Aug 15, 2023 | 156.85 | 156.86 | 152.72 | 152.86 | 8,203,790 | -4.60(-2.92%) |
Aug 14, 2023 | 157.21 | 157.67 | 156.09 | 157.46 | 6,312,503 | -0.12(-0.07%) |
Aug 11, 2023 | 154.07 | 157.59 | 153.76 | 157.57 | 6,961,586 | +3.19(+2.06%) |
Aug 10, 2023 | 153.91 | 155.97 | 153.22 | 154.39 | 9,005,485 | +0.93(+0.61%) |
Aug 09, 2023 | 154.41 | 154.97 | 152.93 | 153.46 | 10,967,242 | +0.20(+0.13%) |
Aug 08, 2023 | 151.61 | 153.39 | 149.96 | 153.25 | 6,720,268 | -0.23(-0.15%) |
Aug 07, 2023 | 154.56 | 154.91 | 152.71 | 153.48 | 14,506,507 | +0.56(+0.36%) |
Aug 04, 2023 | 154.22 | 156.49 | 152.67 | 152.93 | 10,610,512 | -0.34(-0.23%) |
Aug 03, 2023 | 153.50 | 155.22 | 152.49 | 153.27 | 6,960,382 | -0.06(-0.04%) |
Aug 02, 2023 | 154.71 | 154.76 | 151.73 | 153.33 | 7,414,767 | -2.47(-1.58%) |
Aug 01, 2023 | 157.08 | 157.08 | 154.12 | 155.80 | 7,848,114 | -1.31(-0.83%) |
Jul 31, 2023 | 154.67 | 157.41 | 154.18 | 157.10 | 13,607,488 | +4.60(+3.02%) |
Jul 28, 2023 | 152.06 | 152.63 | 150.24 | 152.50 | 6,819,715 | -0.76(-0.50%) |
Jul 27, 2023 | 155.59 | 155.96 | 152.84 | 153.26 | 6,735,327 | -1.61(-1.04%) |
Jul 26, 2023 | 154.43 | 155.59 | 154.12 | 154.88 | 6,309,010 | -1.17(-0.75%) |
Jul 25, 2023 | 155.42 | 156.96 | 154.22 | 156.05 | 7,056,459 | +0.71(+0.46%) |
Jul 24, 2023 | 154.04 | 157.47 | 153.60 | 155.34 | 10,122,303 | +3.00(+1.97%) |
Jul 21, 2023 | 151.22 | 152.47 | 150.77 | 152.33 | 9,125,799 | +2.20(+1.46%) |
Jul 20, 2023 | 149.90 | 150.89 | 149.47 | 150.13 | 6,110,884 | +1.64(+1.11%) |
Jul 19, 2023 | 147.67 | 149.54 | 147.14 | 148.49 | 5,888,426 | +0.90(+0.61%) |
Jul 18, 2023 | 146.55 | 149.82 | 146.26 | 147.59 | 7,082,194 | +0.30(+0.20%) |
Jul 17, 2023 | 147.21 | 147.96 | 146.52 | 147.29 | 4,534,028 | -0.13(-0.09%) |
Jul 14, 2023 | 150.72 | 150.73 | 147.16 | 147.43 | 7,360,639 | -3.77(-2.50%) |
Jul 13, 2023 | 153.44 | 154.16 | 150.30 | 151.20 | 8,486,889 | -2.04(-1.33%) |
Jul 12, 2023 | 152.84 | 153.92 | 151.99 | 153.24 | 6,858,148 | +1.46(+0.96%) |
Jul 11, 2023 | 149.75 | 152.06 | 149.42 | 151.78 | 5,272,243 | +2.75(+1.85%) |
Jul 10, 2023 | 147.76 | 149.55 | 147.75 | 149.03 | 5,382,501 | +0.99(+0.67%) |
Jul 07, 2023 | 146.04 | 149.74 | 145.87 | 148.04 | 6,877,847 | +1.29(+0.88%) |
Jul 06, 2023 | 148.98 | 149.59 | 145.56 | 146.75 | 9,596,499 | -3.29(-2.19%) |
Jul 05, 2023 | 151.38 | 151.38 | 148.91 | 150.05 | 6,583,144 | -0.86(-0.57%) |
Jul 03, 2023 | 150.88 | 151.76 | 150.42 | 150.91 | 3,409,183 | -0.13(-0.09%) |
Jun 30, 2023 | 151.15 | 151.59 | 150.33 | 151.04 | 6,621,361 | +1.06(+0.71%) |
Jun 29, 2023 | 149.20 | 150.01 | 148.25 | 149.98 | 5,867,969 | +1.27(+0.85%) |
Jun 28, 2023 | 147.29 | 148.81 | 146.09 | 148.71 | 6,013,155 | +1.34(+0.91%) |
Jun 27, 2023 | 147.35 | 148.51 | 146.70 | 147.38 | 6,856,160 | -0.46(-0.31%) |
Jun 26, 2023 | 145.54 | 148.76 | 145.47 | 147.84 | 7,676,419 | +2.55(+1.76%) |
Jun 23, 2023 | 144.96 | 145.62 | 144.12 | 145.29 | 15,806,040 | -1.24(-0.84%) |
Jun 22, 2023 | 147.21 | 147.43 | 145.88 | 146.52 | 7,384,862 | -2.15(-1.45%) |
Jun 21, 2023 | 146.55 | 149.71 | 146.39 | 148.67 | 7,639,683 | +1.15(+0.78%) |
Jun 20, 2023 | 149.89 | 150.30 | 146.14 | 147.52 | 10,875,997 | -3.44(-2.28%) |
Jun 16, 2023 | 152.22 | 152.86 | 150.96 | 150.96 | 23,960,478 | -0.98(-0.64%) |
Jun 15, 2023 | 151.02 | 153.39 | 151.02 | 151.94 | 8,026,268 | +1.14(+0.76%) |
Jun 14, 2023 | 153.57 | 154.33 | 149.89 | 150.80 | 8,042,976 | -1.36(-0.90%) |
Jun 13, 2023 | 152.17 | 154.15 | 151.93 | 152.16 | 7,980,222 | +1.13(+0.75%) |
Jun 12, 2023 | 150.77 | 152.94 | 149.97 | 151.03 | 7,472,200 | -1.47(-0.96%) |
Jun 09, 2023 | 152.90 | 153.96 | 152.26 | 152.50 | 6,948,248 | -0.37(-0.24%) |
Jun 08, 2023 | 153.74 | 154.06 | 150.80 | 152.86 | 7,440,829 | -0.57(-0.37%) |
Jun 07, 2023 | 150.28 | 153.79 | 150.23 | 153.43 | 10,309,558 | +3.88(+2.59%) |
Jun 06, 2023 | 147.19 | 149.90 | 147.06 | 149.55 | 6,492,786 | +0.27(+0.18%) |
Jun 05, 2023 | 151.56 | 152.10 | 149.02 | 149.28 | 7,505,395 | -0.72(-0.48%) |
Jun 02, 2023 | 148.39 | 150.47 | 147.46 | 150.00 | 9,859,473 | +3.94(+2.69%) |
Jun 01, 2023 | 145.24 | 147.58 | 143.74 | 146.06 | 10,300,218 | +1.48(+1.02%) |
May 31, 2023 | 145.47 | 146.31 | 144.34 | 144.59 | 13,902,677 | -2.40(-1.63%) |
May 30, 2023 | 145.59 | 147.12 | 145.15 | 146.99 | 8,139,652 | -0.92(-0.62%) |
May 26, 2023 | 149.07 | 149.39 | 147.31 | 147.91 | 8,059,114 | -0.46(-0.31%) |
May 25, 2023 | 148.48 | 149.39 | 147.35 | 148.37 | 7,334,018 | -2.60(-1.72%) |
May 24, 2023 | 151.62 | 152.22 | 150.03 | 150.97 | 7,358,508 | +0.40(+0.27%) |
May 23, 2023 | 147.96 | 151.36 | 147.68 | 150.56 | 10,870,007 | +4.23(+2.89%) |
May 22, 2023 | 147.63 | 148.63 | 146.00 | 146.33 | 12,146,245 | -2.68(-1.80%) |
May 19, 2023 | 148.68 | 150.17 | 147.81 | 149.01 | 8,439,090 | +1.17(+0.79%) |
May 18, 2023 | 146.75 | 148.06 | 145.46 | 147.84 | 7,789,089 | -0.18(-0.12%) |
May 17, 2023 | 147.15 | 148.70 | 146.36 | 148.02 | 6,489,163 | +2.09(+1.43%) |
May 16, 2023 | 148.75 | 149.27 | 145.76 | 145.93 | 7,372,725 | -3.51(-2.35%) |
May 15, 2023 | 149.47 | 150.35 | 148.52 | 149.44 | 5,360,952 | +0.55(+0.37%) |
May 12, 2023 | 149.25 | 150.13 | 147.88 | 148.89 | 5,153,361 | +0.38(+0.26%) |
May 11, 2023 | 147.71 | 148.60 | 146.29 | 148.51 | 7,011,833 | -0.83(-0.55%) |
May 10, 2023 | 152.52 | 152.52 | 148.18 | 149.33 | 6,480,821 | -1.93(-1.28%) |
May 09, 2023 | 150.30 | 152.49 | 150.12 | 151.26 | 5,276,827 | -0.44(-0.29%) |
May 08, 2023 | 153.59 | 154.29 | 151.64 | 151.70 | 5,288,997 | -0.60(-0.39%) |
May 05, 2023 | 151.43 | 153.16 | 150.94 | 152.30 | 6,103,350 | +3.79(+2.55%) |
May 04, 2023 | 149.35 | 150.39 | 147.75 | 148.51 | 7,889,386 | -0.58(-0.39%) |
May 03, 2023 | 150.34 | 151.69 | 149.00 | 149.09 | 7,926,655 | -3.05(-2.01%) |
May 02, 2023 | 157.16 | 157.21 | 150.63 | 152.14 | 11,255,671 | -6.84(-4.30%) |
May 01, 2023 | 159.43 | 160.40 | 158.15 | 158.98 | 6,443,329 | -1.27(-0.79%) |
Apr 28, 2023 | 156.38 | 160.60 | 155.95 | 160.26 | 10,951,972 | +1.55(+0.98%) |
Apr 27, 2023 | 158.21 | 159.12 | 156.92 | 158.71 | 6,746,724 | +0.92(+0.58%) |
Apr 26, 2023 | 159.90 | 160.61 | 157.07 | 157.78 | 6,489,046 | -2.86(-1.78%) |
Apr 25, 2023 | 161.91 | 161.99 | 160.11 | 160.65 | 6,110,676 | -2.37(-1.45%) |
Apr 24, 2023 | 160.75 | 163.87 | 160.26 | 163.01 | 7,550,263 | +2.24(+1.40%) |
Apr 21, 2023 | 161.44 | 162.17 | 160.50 | 160.77 | 7,551,922 | -0.69(-0.43%) |
Apr 20, 2023 | 160.43 | 161.66 | 159.72 | 161.46 | 6,154,347 | -0.79(-0.49%) |
Apr 19, 2023 | 161.09 | 162.31 | 160.75 | 162.25 | 5,791,587 | +0.15(+0.09%) |
Apr 18, 2023 | 162.38 | 163.88 | 161.72 | 162.10 | 8,463,066 | -0.38(-0.23%) |
Apr 17, 2023 | 163.88 | 164.02 | 161.81 | 162.48 | 7,367,263 | -1.44(-0.88%) |
Apr 14, 2023 | 163.98 | 164.34 | 162.77 | 163.93 | 5,186,834 | +0.33(+0.20%) |
Apr 13, 2023 | 161.84 | 163.95 | 161.44 | 163.59 | 7,212,395 | +2.16(+1.34%) |
Apr 12, 2023 | 162.03 | 162.67 | 161.10 | 161.44 | 6,477,285 | +0.57(+0.35%) |
Apr 11, 2023 | 160.72 | 161.93 | 159.77 | 160.87 | 5,752,904 | +0.89(+0.55%) |
Apr 10, 2023 | 160.17 | 161.30 | 159.05 | 159.98 | 6,230,802 | +0.61(+0.38%) |
Apr 06, 2023 | 160.99 | 161.04 | 158.88 | 159.37 | 6,104,641 | -2.12(-1.31%) |
Apr 05, 2023 | 160.90 | 162.02 | 159.46 | 161.49 | 6,813,836 | +0.80(+0.50%) |
Apr 04, 2023 | 162.69 | 162.69 | 159.44 | 160.69 | 7,911,827 | -0.86(-0.54%) |
Apr 03, 2023 | 161.42 | 162.65 | 160.58 | 161.56 | 13,532,478 | +6.45(+4.16%) |
Mar 31, 2023 | 154.67 | 155.64 | 154.14 | 155.10 | 7,407,178 | +0.73(+0.47%) |
Mar 30, 2023 | 154.24 | 154.96 | 153.60 | 154.37 | 6,650,203 | +1.46(+0.95%) |
Mar 29, 2023 | 152.69 | 153.35 | 151.47 | 152.92 | 7,962,775 | +1.30(+0.86%) |
Mar 28, 2023 | 149.51 | 152.28 | 148.94 | 151.62 | 5,896,160 | +1.75(+1.17%) |
Mar 27, 2023 | 149.63 | 150.66 | 148.00 | 149.87 | 7,369,250 | +1.51(+1.02%) |
Mar 24, 2023 | 144.59 | 148.91 | 144.33 | 148.35 | 6,944,837 | +1.46(+1.00%) |
Mar 23, 2023 | 149.27 | 150.92 | 145.58 | 146.89 | 8,267,070 | -1.47(-0.99%) |
Mar 22, 2023 | 151.98 | 152.16 | 148.23 | 148.36 | 6,642,057 | -3.08(-2.03%) |
Mar 21, 2023 | 149.40 | 151.69 | 148.74 | 151.44 | 10,259,887 | +4.50(+3.06%) |
Mar 20, 2023 | 144.25 | 148.09 | 143.82 | 146.95 | 8,919,336 | +2.13(+1.47%) |
Mar 17, 2023 | 146.03 | 147.71 | 143.16 | 144.82 | 34,884,272 | -1.85(-1.26%) |
Mar 16, 2023 | 142.75 | 147.79 | 142.51 | 146.67 | 13,518,818 | +0.47(+0.32%) |
Mar 15, 2023 | 147.91 | 150.15 | 144.50 | 146.21 | 14,791,135 | -6.62(-4.33%) |
Mar 14, 2023 | 150.45 | 155.92 | 150.08 | 152.82 | 10,551,184 | +1.95(+1.29%) |
Mar 13, 2023 | 148.72 | 153.00 | 146.21 | 150.87 | 10,686,181 | -0.91(-0.60%) |
Mar 10, 2023 | 152.99 | 156.54 | 150.84 | 151.79 | 7,769,463 | -0.80(-0.52%) |
Mar 09, 2023 | 155.70 | 157.32 | 152.28 | 152.59 | 6,535,844 | -2.36(-1.52%) |
Mar 08, 2023 | 155.17 | 157.11 | 153.41 | 154.94 | 5,717,535 | -0.99(-0.63%) |
Mar 07, 2023 | 157.52 | 158.37 | 155.50 | 155.93 | 7,771,238 | -2.03(-1.29%) |
Mar 06, 2023 | 156.22 | 158.56 | 155.72 | 157.97 | 8,101,366 | +1.15(+0.73%) |
Mar 03, 2023 | 152.93 | 157.40 | 152.50 | 156.81 | 6,319,633 | +2.28(+1.48%) |
Mar 02, 2023 | 153.98 | 155.42 | 153.61 | 154.53 | 5,907,825 | +0.48(+0.31%) |