Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 165.20 | 166.06 | 165.20 | 165.60 | 976,396 | -1.33(-0.80%) |
May 28, 2024 | 167.36 | 167.36 | 166.01 | 166.93 | 887,334 | +0.41(+0.25%) |
May 24, 2024 | 165.99 | 166.80 | 165.68 | 166.52 | 630,483 | +1.18(+0.71%) |
May 23, 2024 | 167.14 | 167.26 | 164.88 | 165.34 | 762,476 | -0.40(-0.24%) |
May 22, 2024 | 166.18 | 166.22 | 165.08 | 165.74 | 754,313 | -0.51(-0.31%) |
May 21, 2024 | 165.88 | 166.31 | 165.76 | 166.25 | 777,099 | +0.15(+0.09%) |
May 20, 2024 | 165.52 | 166.45 | 165.52 | 166.10 | 490,583 | +0.56(+0.34%) |
May 17, 2024 | 165.66 | 165.72 | 164.89 | 165.54 | 914,195 | -0.03(-0.02%) |
May 16, 2024 | 166.25 | 166.62 | 165.53 | 165.57 | 1,035,022 | -0.64(-0.39%) |
May 15, 2024 | 164.36 | 166.31 | 164.30 | 166.21 | 1,216,631 | +2.65(+1.62%) |
May 14, 2024 | 162.87 | 163.72 | 162.67 | 163.56 | 940,530 | +0.72(+0.44%) |
May 13, 2024 | 163.43 | 163.43 | 162.52 | 162.84 | 869,367 | -0.10(-0.06%) |
May 10, 2024 | 162.94 | 163.41 | 162.53 | 162.94 | 946,581 | +0.55(+0.34%) |
May 09, 2024 | 161.95 | 162.44 | 161.61 | 162.39 | 738,312 | +0.53(+0.33%) |
May 08, 2024 | 161.45 | 162.19 | 161.37 | 161.86 | 852,556 | +0.00(+0.00%) |
May 07, 2024 | 161.72 | 162.34 | 161.51 | 161.86 | 1,449,614 | +0.52(+0.32%) |
May 06, 2024 | 160.00 | 161.34 | 159.75 | 161.34 | 1,093,254 | +2.15(+1.35%) |
May 03, 2024 | 159.11 | 159.44 | 158.19 | 159.19 | 1,411,139 | +1.82(+1.16%) |
May 02, 2024 | 157.37 | 157.64 | 155.80 | 157.37 | 1,854,575 | +1.18(+0.76%) |
May 01, 2024 | 156.65 | 158.69 | 156.09 | 156.19 | 1,628,036 | -0.77(-0.49%) |
Apr 30, 2024 | 158.73 | 159.23 | 156.92 | 156.96 | 1,171,438 | -2.01(-1.26%) |
Apr 29, 2024 | 159.19 | 159.35 | 158.08 | 158.97 | 895,028 | -0.08(-0.05%) |
Apr 26, 2024 | 158.20 | 159.49 | 157.90 | 159.05 | 716,646 | +1.97(+1.25%) |
Apr 25, 2024 | 155.54 | 157.48 | 155.13 | 157.08 | 1,011,963 | -0.48(-0.30%) |
Apr 24, 2024 | 158.34 | 158.58 | 156.97 | 157.56 | 1,211,982 | -0.11(-0.07%) |
Apr 23, 2024 | 156.69 | 157.96 | 156.39 | 157.67 | 1,015,118 | +1.79(+1.15%) |
Apr 22, 2024 | 155.44 | 156.85 | 154.58 | 155.88 | 1,467,882 | +1.32(+0.85%) |
Apr 19, 2024 | 156.57 | 156.91 | 154.17 | 154.56 | 2,146,602 | -2.31(-1.47%) |
Apr 18, 2024 | 157.75 | 158.42 | 156.63 | 156.87 | 1,849,417 | -0.34(-0.22%) |
Apr 17, 2024 | 159.18 | 159.30 | 156.85 | 157.21 | 1,170,550 | -1.11(-0.70%) |
Apr 16, 2024 | 158.24 | 159.17 | 157.88 | 158.32 | 1,218,694 | +0.15(+0.09%) |
Apr 15, 2024 | 161.59 | 161.70 | 157.88 | 158.17 | 1,304,091 | -1.98(-1.24%) |
Apr 12, 2024 | 161.33 | 161.55 | 159.68 | 160.15 | 1,303,605 | -2.16(-1.33%) |
Apr 11, 2024 | 161.56 | 162.67 | 160.48 | 162.31 | 1,156,138 | +1.43(+0.89%) |
Apr 10, 2024 | 160.84 | 161.53 | 160.38 | 160.88 | 1,455,108 | -1.58(-0.97%) |
Apr 09, 2024 | 162.83 | 163.03 | 160.61 | 162.46 | 1,379,345 | +0.03(+0.02%) |
Apr 08, 2024 | 162.71 | 162.94 | 162.11 | 162.44 | 834,220 | -0.10(-0.06%) |
Apr 05, 2024 | 161.21 | 163.07 | 160.91 | 162.54 | 880,933 | +1.94(+1.21%) |
Apr 04, 2024 | 164.18 | 164.40 | 160.55 | 160.60 | 1,261,969 | -2.30(-1.41%) |
Apr 03, 2024 | 162.59 | 163.51 | 162.42 | 162.90 | 1,172,360 | +0.05(+0.03%) |
Apr 02, 2024 | 162.31 | 162.85 | 161.82 | 162.85 | 1,215,029 | -1.02(-0.62%) |
Apr 01, 2024 | 164.50 | 164.69 | 163.42 | 163.87 | 1,192,962 | -0.48(-0.29%) |
Mar 28, 2024 | 164.07 | 164.58 | 163.90 | 164.35 | 1,588,527 | +0.19(+0.12%) |
Mar 27, 2024 | 164.17 | 164.23 | 162.98 | 164.16 | 1,178,012 | +0.85(+0.52%) |
Mar 26, 2024 | 164.58 | 164.58 | 163.24 | 163.31 | 1,365,377 | -0.63(-0.38%) |
Mar 25, 2024 | 164.03 | 164.38 | 163.79 | 163.94 | 1,108,064 | -0.64(-0.39%) |
Mar 22, 2024 | 165.00 | 165.12 | 164.36 | 164.58 | 920,230 | -0.86(-0.52%) |
Mar 21, 2024 | 165.65 | 166.24 | 165.21 | 165.44 | 1,790,856 | +0.50(+0.30%) |
Mar 20, 2024 | 163.62 | 164.95 | 163.24 | 164.94 | 1,451,085 | +1.60(+0.98%) |
Mar 19, 2024 | 161.93 | 163.45 | 161.49 | 163.34 | 1,508,901 | +0.95(+0.59%) |
Mar 18, 2024 | 162.79 | 163.38 | 162.27 | 162.39 | 1,423,633 | +0.91(+0.56%) |
Mar 15, 2024 | 162.28 | 162.31 | 161.14 | 161.48 | 3,647,279 | -1.53(-0.94%) |
Mar 14, 2024 | 163.93 | 164.14 | 162.08 | 163.01 | 17,780,692 | -0.26(-0.16%) |
Mar 13, 2024 | 163.46 | 163.73 | 162.81 | 163.27 | 857,264 | -0.24(-0.15%) |
Mar 12, 2024 | 162.08 | 163.64 | 161.34 | 163.51 | 834,802 | +2.35(+1.46%) |
Mar 11, 2024 | 161.29 | 161.43 | 160.12 | 161.16 | 840,403 | -0.45(-0.28%) |
Mar 08, 2024 | 164.04 | 164.28 | 161.43 | 161.61 | 1,007,395 | -1.95(-1.19%) |
Mar 07, 2024 | 162.64 | 163.85 | 162.50 | 163.56 | 934,410 | +1.89(+1.17%) |
Mar 06, 2024 | 161.92 | 162.38 | 161.14 | 161.67 | 894,487 | +1.17(+0.73%) |
Mar 05, 2024 | 161.78 | 161.88 | 159.69 | 160.50 | 1,681,107 | -1.76(-1.08%) |
Mar 04, 2024 | 162.46 | 163.00 | 162.21 | 162.26 | 1,475,620 | -0.12(-0.07%) |
Mar 01, 2024 | 160.82 | 162.38 | 160.56 | 162.38 | 878,143 | +2.10(+1.31%) |
Feb 29, 2024 | 160.59 | 160.62 | 159.40 | 160.28 | 1,299,171 | +0.53(+0.33%) |
Feb 28, 2024 | 159.46 | 159.94 | 159.22 | 159.75 | 812,172 | -0.35(-0.22%) |
Feb 27, 2024 | 160.13 | 160.34 | 159.56 | 160.10 | 1,148,415 | -0.01(-0.01%) |
Feb 26, 2024 | 160.56 | 160.70 | 160.03 | 160.11 | 1,000,614 | -0.15(-0.09%) |
Feb 23, 2024 | 160.82 | 161.18 | 159.89 | 160.26 | 814,061 | +0.20(+0.12%) |
Feb 22, 2024 | 158.52 | 160.32 | 158.40 | 160.06 | 1,275,969 | +4.02(+2.58%) |
Feb 21, 2024 | 155.13 | 156.06 | 154.78 | 156.04 | 1,505,093 | +0.25(+0.16%) |
Feb 20, 2024 | 156.24 | 156.45 | 155.02 | 155.79 | 948,778 | -1.17(-0.75%) |
Feb 16, 2024 | 158.61 | 158.61 | 156.95 | 156.96 | 923,123 | -1.20(-0.76%) |
Feb 15, 2024 | 157.71 | 158.39 | 157.40 | 158.16 | 1,883,151 | +0.91(+0.58%) |
Feb 14, 2024 | 156.60 | 157.39 | 155.90 | 157.25 | 1,076,757 | +1.58(+1.01%) |
Feb 13, 2024 | 155.26 | 156.42 | 154.71 | 155.67 | 1,166,777 | -1.96(-1.24%) |
Feb 12, 2024 | 157.84 | 158.47 | 157.29 | 157.63 | 916,806 | -0.01(-0.01%) |
Feb 09, 2024 | 157.00 | 157.85 | 156.76 | 157.64 | 1,018,874 | +0.98(+0.63%) |
Feb 08, 2024 | 156.54 | 156.86 | 156.38 | 156.66 | 1,232,921 | +0.37(+0.24%) |
Feb 07, 2024 | 155.18 | 156.49 | 155.18 | 156.29 | 1,295,135 | +1.81(+1.17%) |
Feb 06, 2024 | 154.74 | 155.00 | 153.72 | 154.48 | 1,181,017 | +0.27(+0.18%) |
Feb 05, 2024 | 154.43 | 154.65 | 153.38 | 154.21 | 1,646,192 | -0.09(-0.06%) |
Feb 02, 2024 | 152.94 | 154.86 | 152.68 | 154.30 | 1,876,797 | +2.00(+1.31%) |
Feb 01, 2024 | 150.89 | 152.30 | 150.81 | 152.30 | 1,645,146 | +1.80(+1.20%) |
Jan 31, 2024 | 151.91 | 152.39 | 150.47 | 150.50 | 1,592,038 | -2.23(-1.46%) |
Jan 30, 2024 | 152.64 | 152.93 | 152.43 | 152.73 | 1,571,516 | +0.00(+0.00%) |
Jan 29, 2024 | 151.41 | 152.81 | 151.41 | 152.73 | 2,662,985 | +1.38(+0.91%) |
Jan 26, 2024 | 151.36 | 151.86 | 151.07 | 151.35 | 3,662,374 | -0.36(-0.24%) |
Jan 25, 2024 | 151.73 | 152.16 | 150.91 | 151.71 | 18,640,244 | +0.44(+0.29%) |
Jan 24, 2024 | 152.02 | 152.46 | 151.13 | 151.27 | 1,262,697 | +0.27(+0.18%) |
Jan 23, 2024 | 151.18 | 151.18 | 150.45 | 151.00 | 1,185,079 | -0.34(-0.22%) |
Jan 22, 2024 | 151.39 | 151.63 | 151.04 | 151.34 | 1,338,679 | +0.53(+0.35%) |
Jan 19, 2024 | 149.44 | 150.89 | 149.00 | 150.81 | 1,213,389 | +2.16(+1.45%) |
Jan 18, 2024 | 147.80 | 148.82 | 147.36 | 148.65 | 1,928,790 | +1.50(+1.02%) |
Jan 17, 2024 | 146.97 | 147.24 | 146.41 | 147.15 | 1,230,354 | -0.59(-0.40%) |
Jan 16, 2024 | 147.99 | 148.41 | 147.23 | 147.74 | 1,311,802 | -0.64(-0.43%) |
Jan 12, 2024 | 148.36 | 148.75 | 147.86 | 148.38 | 719,992 | +0.36(+0.24%) |
Jan 11, 2024 | 148.00 | 148.31 | 146.51 | 148.02 | 1,142,325 | +0.36(+0.24%) |
Jan 10, 2024 | 147.02 | 147.94 | 146.88 | 147.66 | 1,512,068 | +0.88(+0.60%) |
Jan 09, 2024 | 146.22 | 147.13 | 145.97 | 146.78 | 878,011 | -0.11(-0.07%) |
Jan 08, 2024 | 144.79 | 146.91 | 144.79 | 146.89 | 1,165,929 | +2.14(+1.48%) |
Jan 05, 2024 | 144.71 | 145.44 | 144.26 | 144.75 | 1,067,585 | +0.13(+0.09%) |
Jan 04, 2024 | 145.05 | 145.82 | 144.55 | 144.62 | 1,251,469 | -0.51(-0.35%) |
Jan 03, 2024 | 145.48 | 145.72 | 144.93 | 145.13 | 944,367 | -0.94(-0.64%) |
Jan 02, 2024 | 146.12 | 146.36 | 145.42 | 146.07 | 1,070,024 | -1.07(-0.73%) |
Dec 29, 2023 | 147.61 | 147.76 | 146.63 | 147.14 | 997,598 | -0.36(-0.24%) |
Dec 28, 2023 | 147.62 | 147.83 | 147.44 | 147.50 | 1,089,352 | -0.14(-0.09%) |
Dec 27, 2023 | 147.50 | 147.70 | 147.14 | 147.64 | 1,057,357 | +0.28(+0.19%) |
Dec 26, 2023 | 146.83 | 147.68 | 146.82 | 147.36 | 778,680 | +0.66(+0.45%) |
Dec 22, 2023 | 146.75 | 147.22 | 146.15 | 146.70 | 993,035 | -0.21(-0.14%) |
Dec 21, 2023 | 146.56 | 147.00 | 145.81 | 146.91 | 1,062,081 | +1.29(+0.89%) |
Dec 20, 2023 | 147.35 | 148.00 | 145.57 | 145.62 | 1,358,246 | -2.37(-1.60%) |
Dec 19, 2023 | 147.41 | 148.02 | 147.37 | 147.99 | 3,666,037 | +0.67(+0.45%) |
Dec 18, 2023 | 146.87 | 147.55 | 146.78 | 147.32 | 1,034,632 | +1.02(+0.70%) |
Dec 15, 2023 | 146.09 | 146.71 | 145.94 | 146.30 | 1,461,656 | -0.13(-0.09%) |
Dec 14, 2023 | 146.88 | 146.92 | 145.68 | 146.43 | 1,660,157 | -0.10(-0.07%) |
Dec 13, 2023 | 144.84 | 146.70 | 144.82 | 146.53 | 1,079,576 | +1.67(+1.15%) |
Dec 12, 2023 | 143.83 | 144.87 | 143.65 | 144.86 | 3,530,948 | +1.12(+0.78%) |
Dec 11, 2023 | 142.77 | 143.79 | 142.69 | 143.74 | 1,890,096 | +1.23(+0.86%) |
Dec 08, 2023 | 141.35 | 142.72 | 141.35 | 142.51 | 949,517 | +0.73(+0.51%) |
Dec 07, 2023 | 141.17 | 141.89 | 141.00 | 141.78 | 727,590 | +1.07(+0.76%) |
Dec 06, 2023 | 141.89 | 141.89 | 140.59 | 140.71 | 1,626,550 | -0.41(-0.29%) |
Dec 05, 2023 | 140.73 | 141.37 | 140.53 | 141.12 | 1,313,544 | -0.07(-0.05%) |
Dec 04, 2023 | 140.95 | 141.30 | 140.45 | 141.19 | 986,037 | -0.72(-0.51%) |
Dec 01, 2023 | 140.87 | 142.07 | 140.64 | 141.91 | 1,170,968 | +0.84(+0.60%) |
Nov 30, 2023 | 140.98 | 141.07 | 139.94 | 141.07 | 1,462,893 | +0.49(+0.35%) |
Nov 29, 2023 | 141.24 | 141.55 | 140.46 | 140.58 | 1,055,024 | -0.07(-0.05%) |
Nov 28, 2023 | 140.40 | 141.18 | 140.27 | 140.65 | 843,306 | -0.10(-0.07%) |
Nov 27, 2023 | 140.64 | 141.24 | 140.64 | 140.75 | 1,003,975 | -0.42(-0.30%) |
Nov 24, 2023 | 141.15 | 141.30 | 141.00 | 141.17 | 328,706 | +0.00(+0.00%) |
Nov 22, 2023 | 141.09 | 141.69 | 140.72 | 141.17 | 1,110,449 | +0.41(+0.29%) |
Nov 21, 2023 | 140.48 | 140.89 | 140.31 | 140.76 | 1,172,637 | -0.26(-0.18%) |
Nov 20, 2023 | 139.39 | 141.26 | 139.39 | 141.02 | 2,028,908 | +1.14(+0.81%) |
Nov 17, 2023 | 139.83 | 140.11 | 139.40 | 139.88 | 906,898 | +0.08(+0.06%) |
Nov 16, 2023 | 139.58 | 139.87 | 139.07 | 139.80 | 1,522,317 | -0.08(-0.06%) |
Nov 15, 2023 | 140.27 | 140.55 | 139.63 | 139.88 | 1,882,307 | -0.13(-0.09%) |
Nov 14, 2023 | 139.33 | 140.38 | 139.26 | 140.01 | 1,721,632 | +2.44(+1.77%) |
Nov 13, 2023 | 137.37 | 137.92 | 137.01 | 137.57 | 1,405,001 | -0.23(-0.17%) |
Nov 10, 2023 | 136.33 | 137.85 | 135.88 | 137.80 | 1,166,640 | +2.20(+1.62%) |
Nov 09, 2023 | 136.99 | 137.00 | 135.45 | 135.60 | 1,165,874 | -0.88(-0.64%) |
Nov 08, 2023 | 136.21 | 136.71 | 135.73 | 136.48 | 1,562,075 | +0.42(+0.31%) |
Nov 07, 2023 | 135.42 | 136.31 | 135.16 | 136.06 | 1,478,142 | +0.60(+0.44%) |
Nov 06, 2023 | 135.14 | 135.51 | 134.89 | 135.46 | 1,157,421 | +0.47(+0.35%) |
Nov 03, 2023 | 134.88 | 135.54 | 134.62 | 134.99 | 1,488,185 | +1.15(+0.86%) |
Nov 02, 2023 | 132.28 | 133.94 | 132.28 | 133.84 | 2,483,847 | +2.66(+2.03%) |
Nov 01, 2023 | 129.90 | 131.40 | 129.90 | 131.18 | 1,704,953 | +1.34(+1.03%) |
Oct 31, 2023 | 129.22 | 130.00 | 128.63 | 129.84 | 9,310,846 | +0.58(+0.45%) |
Oct 30, 2023 | 128.32 | 129.58 | 128.23 | 129.26 | 1,459,087 | +1.60(+1.25%) |
Oct 27, 2023 | 128.64 | 128.79 | 127.15 | 127.66 | 1,972,380 | -0.46(-0.36%) |
Oct 26, 2023 | 129.44 | 129.73 | 127.86 | 128.12 | 1,592,194 | -2.15(-1.65%) |
Oct 25, 2023 | 131.75 | 131.75 | 130.07 | 130.27 | 1,478,907 | -2.09(-1.58%) |
Oct 24, 2023 | 132.22 | 132.75 | 131.44 | 132.36 | 1,643,150 | +0.96(+0.73%) |
Oct 23, 2023 | 130.95 | 132.67 | 130.49 | 131.40 | 1,528,426 | -0.07(-0.05%) |
Oct 20, 2023 | 132.85 | 133.21 | 131.43 | 131.47 | 1,722,576 | -1.46(-1.10%) |
Oct 19, 2023 | 134.70 | 134.80 | 132.72 | 132.93 | 4,549,267 | -1.36(-1.01%) |
Oct 18, 2023 | 135.35 | 135.72 | 133.97 | 134.29 | 980,444 | -1.74(-1.28%) |
Oct 17, 2023 | 135.15 | 136.56 | 134.92 | 136.03 | 1,049,773 | -0.22(-0.16%) |
Oct 16, 2023 | 135.25 | 136.57 | 135.25 | 136.25 | 1,410,357 | +1.49(+1.11%) |
Oct 13, 2023 | 135.82 | 136.24 | 134.29 | 134.76 | 1,353,029 | -0.74(-0.55%) |
Oct 12, 2023 | 136.19 | 136.46 | 134.64 | 135.50 | 1,371,134 | -0.41(-0.30%) |
Oct 11, 2023 | 135.39 | 135.99 | 134.93 | 135.91 | 1,499,460 | +0.96(+0.71%) |
Oct 10, 2023 | 134.80 | 135.96 | 134.48 | 134.95 | 1,936,657 | +0.53(+0.39%) |
Oct 09, 2023 | 132.80 | 134.58 | 132.73 | 134.42 | 1,109,422 | +1.03(+0.77%) |
Oct 06, 2023 | 131.07 | 133.79 | 130.66 | 133.39 | 1,498,579 | +1.86(+1.41%) |
Oct 05, 2023 | 131.33 | 131.81 | 130.64 | 131.53 | 1,421,007 | +0.06(+0.05%) |
Oct 04, 2023 | 130.49 | 131.64 | 130.26 | 131.47 | 1,082,218 | +1.02(+0.78%) |
Oct 03, 2023 | 131.35 | 132.01 | 130.02 | 130.45 | 1,114,138 | -1.66(-1.26%) |
Oct 02, 2023 | 131.79 | 132.42 | 131.14 | 132.11 | 1,148,224 | +0.32(+0.24%) |
Sep 29, 2023 | 133.21 | 133.30 | 131.40 | 131.79 | 1,756,276 | -0.23(-0.17%) |
Sep 28, 2023 | 131.20 | 132.56 | 130.87 | 132.02 | 1,281,531 | +0.94(+0.72%) |
Sep 27, 2023 | 131.44 | 131.66 | 130.04 | 131.08 | 1,259,607 | +0.31(+0.24%) |
Sep 26, 2023 | 131.79 | 131.84 | 130.56 | 130.77 | 5,988,015 | -2.26(-1.70%) |
Sep 25, 2023 | 132.18 | 133.06 | 132.40 | 133.03 | 1,410,537 | +0.44(+0.33%) |
Sep 22, 2023 | 132.96 | 133.65 | 132.48 | 132.59 | 1,016,993 | +0.18(+0.14%) |
Sep 21, 2023 | 134.00 | 134.00 | 132.38 | 132.41 | 919,038 | -2.56(-1.90%) |
Sep 20, 2023 | 136.57 | 136.83 | 134.92 | 134.97 | 792,536 | -1.31(-0.96%) |
Sep 19, 2023 | 136.30 | 136.42 | 135.40 | 136.28 | 779,523 | -0.17(-0.12%) |
Sep 18, 2023 | 135.84 | 136.84 | 135.78 | 136.45 | 868,338 | +0.38(+0.28%) |
Sep 15, 2023 | 137.54 | 137.76 | 135.94 | 136.07 | 1,002,898 | -2.10(-1.52%) |
Sep 14, 2023 | 137.92 | 138.32 | 137.32 | 138.17 | 1,288,510 | +0.89(+0.65%) |
Sep 13, 2023 | 136.95 | 137.66 | 136.83 | 137.28 | 1,350,533 | +0.24(+0.18%) |
Sep 12, 2023 | 137.51 | 137.72 | 136.86 | 137.04 | 1,549,619 | -0.85(-0.62%) |
Sep 11, 2023 | 138.13 | 138.34 | 137.32 | 137.89 | 1,154,961 | +0.46(+0.33%) |
Sep 08, 2023 | 137.49 | 138.06 | 137.18 | 137.43 | 654,146 | -0.01(-0.01%) |
Sep 07, 2023 | 136.78 | 137.67 | 136.76 | 137.44 | 478,106 | -0.53(-0.38%) |
Sep 06, 2023 | 138.67 | 138.72 | 137.21 | 137.97 | 783,733 | -0.92(-0.66%) |
Sep 05, 2023 | 139.47 | 139.60 | 138.82 | 138.89 | 968,000 | -0.79(-0.57%) |
Sep 01, 2023 | 140.02 | 140.38 | 139.23 | 139.68 | 629,888 | +0.32(+0.23%) |
Aug 31, 2023 | 139.46 | 140.11 | 139.32 | 139.36 | 815,168 | +0.03(+0.02%) |
Aug 30, 2023 | 139.07 | 139.63 | 138.77 | 139.33 | 795,594 | +0.41(+0.30%) |
Aug 29, 2023 | 136.75 | 138.95 | 136.68 | 138.92 | 1,324,433 | +2.06(+1.51%) |
Aug 28, 2023 | 136.59 | 137.04 | 136.17 | 136.86 | 806,093 | +0.90(+0.66%) |
Aug 25, 2023 | 135.61 | 136.54 | 134.41 | 135.96 | 1,036,430 | +0.81(+0.60%) |
Aug 24, 2023 | 137.89 | 138.08 | 135.14 | 135.15 | 1,269,025 | -1.84(-1.35%) |
Aug 23, 2023 | 135.94 | 137.14 | 135.68 | 137.00 | 1,258,778 | +1.44(+1.06%) |
Aug 22, 2023 | 136.65 | 136.65 | 135.39 | 135.56 | 3,756,035 | -0.60(-0.44%) |
Aug 21, 2023 | 135.23 | 136.41 | 134.81 | 136.16 | 1,475,121 | +1.30(+0.96%) |
Aug 18, 2023 | 133.85 | 135.25 | 133.67 | 134.86 | 837,394 | +0.14(+0.10%) |
Aug 17, 2023 | 136.16 | 136.31 | 134.57 | 134.72 | 2,136,187 | -0.89(-0.66%) |
Aug 16, 2023 | 136.25 | 137.06 | 135.61 | 135.61 | 982,256 | -0.82(-0.60%) |
Aug 15, 2023 | 137.10 | 137.42 | 136.22 | 136.43 | 945,081 | -1.22(-0.89%) |
Aug 14, 2023 | 136.07 | 137.65 | 135.84 | 137.65 | 830,645 | +1.47(+1.08%) |
Aug 11, 2023 | 136.14 | 136.75 | 135.79 | 136.18 | 810,632 | -0.54(-0.39%) |
Aug 10, 2023 | 137.32 | 138.59 | 136.19 | 136.72 | 832,552 | -0.16(-0.12%) |
Aug 09, 2023 | 137.84 | 137.84 | 136.57 | 136.88 | 720,053 | -0.86(-0.62%) |
Aug 08, 2023 | 137.68 | 137.81 | 136.80 | 137.74 | 875,845 | -0.55(-0.40%) |
Aug 07, 2023 | 137.18 | 138.29 | 137.18 | 138.29 | 802,691 | +1.53(+1.12%) |
Aug 04, 2023 | 137.74 | 138.52 | 136.51 | 136.76 | 908,988 | -0.77(-0.56%) |
Aug 03, 2023 | 137.25 | 138.01 | 136.96 | 137.53 | 1,061,884 | -0.26(-0.19%) |
Aug 02, 2023 | 138.83 | 138.92 | 137.57 | 137.79 | 1,111,409 | -2.18(-1.56%) |
Aug 01, 2023 | 139.53 | 140.11 | 139.41 | 139.97 | 1,067,426 | +0.00(+0.00%) |
Jul 31, 2023 | 140.11 | 140.24 | 139.48 | 139.97 | 951,856 | +0.04(+0.03%) |
Jul 28, 2023 | 139.45 | 140.11 | 139.24 | 139.93 | 896,965 | +1.21(+0.87%) |
Jul 27, 2023 | 140.57 | 140.80 | 138.33 | 138.72 | 834,589 | -0.62(-0.44%) |
Jul 26, 2023 | 139.07 | 139.83 | 138.68 | 139.34 | 1,297,414 | -0.05(-0.04%) |
Jul 25, 2023 | 138.51 | 139.71 | 138.51 | 139.39 | 1,071,053 | +0.86(+0.62%) |
Jul 24, 2023 | 138.26 | 138.74 | 138.04 | 138.53 | 1,466,877 | +0.61(+0.44%) |
Jul 21, 2023 | 138.63 | 138.67 | 137.92 | 137.92 | 2,723,882 | +0.12(+0.09%) |
Jul 20, 2023 | 138.19 | 138.86 | 137.63 | 137.80 | 14,983,956 | -1.01(-0.73%) |
Jul 19, 2023 | 138.99 | 139.19 | 138.55 | 138.81 | 1,013,441 | +0.03(+0.02%) |
Jul 18, 2023 | 137.88 | 138.98 | 137.82 | 138.78 | 829,258 | +0.76(+0.55%) |
Jul 17, 2023 | 137.25 | 138.29 | 137.04 | 138.02 | 727,608 | +0.77(+0.56%) |
Jul 14, 2023 | 137.48 | 137.94 | 137.02 | 137.25 | 786,917 | +0.07(+0.05%) |
Jul 13, 2023 | 136.77 | 137.42 | 136.54 | 137.18 | 1,861,955 | +1.29(+0.95%) |
Jul 12, 2023 | 135.62 | 136.22 | 135.45 | 135.89 | 1,094,269 | +1.24(+0.92%) |
Jul 11, 2023 | 133.94 | 134.78 | 133.62 | 134.65 | 968,361 | +0.90(+0.67%) |
Jul 10, 2023 | 132.96 | 133.75 | 132.90 | 133.75 | 1,057,607 | +0.86(+0.65%) |
Jul 07, 2023 | 133.17 | 134.21 | 132.87 | 132.89 | 993,415 | -0.62(-0.46%) |
Jul 06, 2023 | 133.30 | 133.64 | 132.74 | 133.51 | 921,541 | -1.06(-0.79%) |
Jul 05, 2023 | 134.25 | 134.96 | 134.16 | 134.57 | 851,466 | -0.12(-0.09%) |
Jul 03, 2023 | 134.47 | 134.77 | 134.39 | 134.69 | 480,503 | -0.18(-0.13%) |
Jun 30, 2023 | 134.34 | 135.11 | 134.27 | 134.87 | 1,021,963 | +1.47(+1.10%) |
Jun 29, 2023 | 132.89 | 133.54 | 132.69 | 133.40 | 803,431 | +0.59(+0.44%) |
Jun 28, 2023 | 132.70 | 133.31 | 132.37 | 132.81 | 1,108,964 | -0.31(-0.23%) |
Jun 27, 2023 | 131.82 | 133.36 | 131.65 | 133.12 | 1,070,070 | +1.78(+1.36%) |
Jun 26, 2023 | 131.89 | 132.44 | 131.32 | 131.34 | 735,373 | -0.71(-0.54%) |
Jun 23, 2023 | 131.95 | 132.48 | 131.68 | 132.05 | 884,389 | -0.84(-0.63%) |
Jun 22, 2023 | 132.07 | 132.90 | 132.00 | 132.89 | 1,003,124 | +0.36(+0.27%) |
Jun 21, 2023 | 132.77 | 133.02 | 132.13 | 132.53 | 863,969 | -0.38(-0.29%) |
Jun 20, 2023 | 132.86 | 133.26 | 132.30 | 132.91 | 1,248,740 | -0.59(-0.44%) |
Jun 16, 2023 | 134.42 | 134.66 | 133.42 | 133.50 | 676,325 | -0.32(-0.24%) |