Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 78.31 | 78.38 | 78.01 | 78.21 | 11,265,871 | -0.19(-0.24%) |
May 16, 2024 | 78.00 | 78.61 | 77.83 | 78.40 | 17,360,416 | +1.10(+1.42%) |
May 15, 2024 | 77.05 | 77.42 | 77.05 | 77.30 | 18,142,964 | +0.05(+0.06%) |
May 14, 2024 | 77.47 | 77.60 | 76.87 | 77.25 | 10,117,638 | -0.15(-0.19%) |
May 13, 2024 | 77.77 | 78.00 | 77.27 | 77.40 | 11,755,733 | -0.22(-0.28%) |
May 10, 2024 | 77.17 | 77.71 | 77.10 | 77.62 | 10,774,939 | +0.44(+0.57%) |
May 09, 2024 | 76.59 | 77.18 | 76.54 | 77.18 | 12,852,131 | +0.66(+0.86%) |
May 08, 2024 | 76.74 | 76.89 | 76.42 | 76.52 | 12,686,755 | -0.23(-0.30%) |
May 07, 2024 | 76.24 | 76.79 | 76.24 | 76.75 | 14,641,549 | +0.83(+1.09%) |
May 06, 2024 | 76.05 | 76.14 | 75.43 | 75.92 | 12,508,646 | +0.04(+0.05%) |
May 03, 2024 | 75.68 | 76.03 | 75.25 | 75.88 | 18,088,334 | +0.23(+0.30%) |
May 02, 2024 | 75.27 | 75.92 | 74.98 | 75.65 | 22,820,372 | +0.63(+0.84%) |
May 01, 2024 | 75.28 | 75.57 | 74.71 | 75.02 | 24,867,496 | -0.48(-0.64%) |
Apr 30, 2024 | 75.75 | 75.77 | 75.32 | 75.50 | 12,517,402 | -0.33(-0.44%) |
Apr 29, 2024 | 75.61 | 75.86 | 75.38 | 75.83 | 9,243,984 | +0.24(+0.32%) |
Apr 26, 2024 | 75.48 | 76.00 | 75.43 | 75.59 | 13,488,254 | -0.16(-0.21%) |
Apr 25, 2024 | 76.09 | 76.47 | 75.47 | 75.75 | 14,352,475 | -0.18(-0.24%) |
Apr 24, 2024 | 74.84 | 76.02 | 74.49 | 75.93 | 15,010,149 | +0.57(+0.76%) |
Apr 23, 2024 | 75.27 | 75.43 | 75.02 | 75.36 | 12,820,999 | +0.21(+0.28%) |
Apr 22, 2024 | 74.59 | 75.34 | 74.25 | 75.15 | 12,181,608 | +0.71(+0.95%) |
Apr 19, 2024 | 73.69 | 74.48 | 73.56 | 74.44 | 15,843,132 | +0.72(+0.98%) |
Apr 18, 2024 | 73.62 | 73.89 | 73.47 | 73.72 | 11,964,188 | +0.34(+0.46%) |
Apr 17, 2024 | 73.54 | 73.64 | 73.03 | 73.38 | 12,731,544 | +0.27(+0.37%) |
Apr 16, 2024 | 73.23 | 73.33 | 72.93 | 73.11 | 12,792,101 | +0.03(+0.04%) |
Apr 15, 2024 | 73.83 | 74.02 | 72.97 | 73.08 | 12,119,574 | -0.30(-0.41%) |
Apr 12, 2024 | 73.83 | 74.02 | 73.30 | 73.38 | 14,605,859 | -0.75(-1.01%) |
Apr 11, 2024 | 74.67 | 74.69 | 73.90 | 74.13 | 10,551,803 | -0.18(-0.24%) |
Apr 10, 2024 | 74.00 | 74.42 | 73.77 | 74.31 | 15,018,451 | -0.27(-0.36%) |
Apr 09, 2024 | 74.44 | 74.60 | 74.02 | 74.58 | 12,633,247 | +0.36(+0.49%) |
Apr 08, 2024 | 74.20 | 74.49 | 74.15 | 74.22 | 10,040,773 | -0.11(-0.15%) |
Apr 05, 2024 | 74.15 | 74.56 | 73.99 | 74.33 | 11,149,023 | +0.12(+0.16%) |
Apr 04, 2024 | 74.86 | 74.99 | 74.11 | 74.21 | 18,289,540 | -0.32(-0.43%) |
Apr 03, 2024 | 75.33 | 75.33 | 74.41 | 74.53 | 16,094,720 | -0.83(-1.10%) |
Apr 02, 2024 | 75.75 | 75.86 | 75.23 | 75.36 | 16,268,836 | -0.39(-0.51%) |
Apr 01, 2024 | 76.35 | 76.46 | 75.75 | 75.75 | 13,205,233 | -0.61(-0.80%) |
Mar 28, 2024 | 76.49 | 76.45 | 76.26 | 76.36 | 9,172,873 | +0.10(+0.13%) |
Mar 27, 2024 | 75.85 | 76.26 | 75.85 | 76.26 | 9,848,052 | +0.79(+1.05%) |
Mar 26, 2024 | 75.52 | 75.69 | 75.41 | 75.47 | 7,964,426 | +0.04(+0.05%) |
Mar 25, 2024 | 75.64 | 75.82 | 75.27 | 75.43 | 11,003,718 | -0.21(-0.28%) |
Mar 22, 2024 | 76.01 | 76.13 | 75.62 | 75.64 | 10,942,380 | -0.37(-0.49%) |
Mar 21, 2024 | 76.01 | 76.27 | 75.69 | 76.01 | 8,936,126 | +0.04(+0.05%) |
Mar 20, 2024 | 75.85 | 76.00 | 75.57 | 75.97 | 10,985,804 | +0.23(+0.30%) |
Mar 19, 2024 | 75.56 | 75.78 | 75.52 | 75.74 | 10,245,866 | +0.28(+0.37%) |
Mar 18, 2024 | 74.89 | 75.68 | 74.89 | 75.46 | 10,228,978 | +0.48(+0.64%) |
Mar 15, 2024 | 74.65 | 75.05 | 74.53 | 74.98 | 14,353,234 | -0.03(-0.04%) |
Mar 14, 2024 | 75.54 | 75.72 | 74.76 | 75.01 | 14,189,875 | -0.59(-0.77%) |
Mar 13, 2024 | 75.39 | 75.64 | 75.28 | 75.59 | 9,811,217 | +0.19(+0.25%) |
Mar 12, 2024 | 75.19 | 75.64 | 75.09 | 75.40 | 10,531,824 | +0.39(+0.52%) |
Mar 11, 2024 | 74.78 | 75.13 | 74.56 | 75.02 | 9,385,150 | +0.41(+0.55%) |
Mar 08, 2024 | 74.70 | 74.84 | 74.34 | 74.61 | 13,399,625 | -0.60(-0.79%) |
Mar 07, 2024 | 75.09 | 75.28 | 74.91 | 75.21 | 9,242,456 | +0.43(+0.57%) |
Mar 06, 2024 | 74.50 | 74.91 | 74.43 | 74.78 | 11,903,246 | +0.63(+0.84%) |
Mar 05, 2024 | 74.29 | 74.67 | 74.00 | 74.15 | 15,824,076 | +0.18(+0.24%) |
Mar 04, 2024 | 73.63 | 74.04 | 73.61 | 73.98 | 16,029,396 | +0.06(+0.08%) |
Mar 01, 2024 | 73.71 | 74.00 | 73.40 | 73.92 | 15,626,724 | +0.01(+0.01%) |
Feb 29, 2024 | 74.25 | 74.36 | 73.76 | 73.91 | 14,185,345 | -0.12(-0.16%) |
Feb 28, 2024 | 73.90 | 74.09 | 73.70 | 74.02 | 6,818,665 | +0.08(+0.11%) |
Feb 27, 2024 | 73.87 | 73.99 | 73.73 | 73.95 | 8,355,354 | +0.01(+0.01%) |
Feb 26, 2024 | 74.25 | 74.27 | 73.83 | 73.94 | 11,892,568 | -0.30(-0.40%) |
Feb 23, 2024 | 74.04 | 74.61 | 73.92 | 74.23 | 12,640,742 | +0.23(+0.31%) |
Feb 22, 2024 | 73.45 | 74.08 | 73.16 | 74.00 | 11,831,404 | +0.23(+0.31%) |
Feb 21, 2024 | 73.65 | 73.90 | 73.42 | 73.78 | 13,878,069 | +0.27(+0.36%) |
Feb 20, 2024 | 73.26 | 73.92 | 73.14 | 73.51 | 15,502,056 | +0.76(+1.05%) |
Feb 16, 2024 | 72.57 | 73.08 | 72.26 | 72.74 | 15,682,933 | +0.11(+0.15%) |
Feb 15, 2024 | 72.46 | 72.73 | 72.38 | 72.64 | 14,340,517 | +0.47(+0.65%) |
Feb 14, 2024 | 72.25 | 72.29 | 71.83 | 72.17 | 15,303,236 | -0.14(-0.19%) |
Feb 13, 2024 | 73.04 | 73.25 | 71.87 | 72.31 | 21,799,948 | -0.78(-1.07%) |
Feb 12, 2024 | 72.65 | 73.10 | 72.27 | 73.09 | 13,521,763 | +0.52(+0.71%) |
Feb 09, 2024 | 73.06 | 73.06 | 72.47 | 72.58 | 20,851,528 | -0.67(-0.92%) |
Feb 08, 2024 | 73.15 | 73.54 | 72.94 | 73.25 | 16,407,584 | -0.02(-0.03%) |
Feb 07, 2024 | 73.65 | 73.69 | 73.20 | 73.27 | 7,599,623 | -0.07(-0.09%) |
Feb 06, 2024 | 73.17 | 73.38 | 72.93 | 73.34 | 11,306,915 | +0.17(+0.23%) |
Feb 05, 2024 | 73.65 | 73.70 | 73.15 | 73.17 | 14,671,948 | -0.46(-0.62%) |
Feb 02, 2024 | 73.65 | 73.94 | 73.27 | 73.63 | 23,328,534 | -0.24(-0.32%) |
Feb 01, 2024 | 72.42 | 73.87 | 72.19 | 73.87 | 20,739,810 | +1.48(+2.04%) |
Jan 31, 2024 | 72.90 | 73.11 | 72.30 | 72.39 | 17,347,448 | -0.54(-0.74%) |
Jan 30, 2024 | 72.41 | 72.96 | 72.15 | 72.92 | 11,140,323 | +0.41(+0.56%) |
Jan 29, 2024 | 72.30 | 72.54 | 72.03 | 72.52 | 9,390,570 | +0.42(+0.58%) |
Jan 26, 2024 | 71.89 | 72.21 | 71.89 | 72.10 | 7,487,556 | +0.35(+0.48%) |
Jan 25, 2024 | 71.36 | 71.75 | 71.07 | 71.75 | 12,249,713 | +0.68(+0.96%) |
Jan 24, 2024 | 71.89 | 71.93 | 71.05 | 71.07 | 12,380,416 | -0.88(-1.23%) |
Jan 23, 2024 | 71.55 | 72.06 | 71.53 | 71.95 | 13,969,887 | +0.77(+1.09%) |
Jan 22, 2024 | 71.22 | 71.47 | 71.04 | 71.18 | 15,136,930 | -0.35(-0.49%) |
Jan 19, 2024 | 71.79 | 71.81 | 71.16 | 71.52 | 11,392,968 | -0.21(-0.29%) |
Jan 18, 2024 | 71.64 | 71.78 | 71.18 | 71.73 | 10,626,063 | -0.09(-0.12%) |
Jan 17, 2024 | 71.70 | 72.07 | 71.55 | 71.82 | 9,711,220 | -0.05(-0.07%) |
Jan 16, 2024 | 72.28 | 72.32 | 71.58 | 71.87 | 11,652,099 | -0.40(-0.55%) |
Jan 12, 2024 | 72.29 | 72.45 | 72.02 | 72.27 | 7,769,704 | +0.23(+0.32%) |
Jan 11, 2024 | 71.97 | 72.08 | 71.55 | 72.04 | 9,577,568 | -0.01(-0.01%) |
Jan 10, 2024 | 72.14 | 72.46 | 71.83 | 72.05 | 11,195,127 | -0.15(-0.21%) |
Jan 09, 2024 | 71.74 | 72.20 | 71.48 | 72.20 | 7,896,345 | +0.19(+0.26%) |
Jan 08, 2024 | 71.49 | 72.03 | 71.45 | 72.01 | 9,478,336 | +0.53(+0.74%) |
Jan 05, 2024 | 71.68 | 71.95 | 71.07 | 71.48 | 12,897,107 | -0.16(-0.22%) |
Jan 04, 2024 | 71.69 | 72.13 | 71.49 | 71.64 | 10,945,047 | -0.10(-0.14%) |
Jan 03, 2024 | 72.44 | 72.56 | 71.63 | 71.74 | 14,082,657 | -0.57(-0.78%) |
Jan 02, 2024 | 71.25 | 72.42 | 71.25 | 72.31 | 13,006,741 | +0.80(+1.12%) |
Dec 29, 2023 | 71.26 | 71.54 | 71.19 | 71.50 | 10,540,265 | +0.15(+0.21%) |
Dec 28, 2023 | 71.23 | 71.44 | 71.13 | 71.35 | 6,513,314 | +0.03(+0.04%) |
Dec 27, 2023 | 71.02 | 71.32 | 70.92 | 71.32 | 7,620,293 | +0.33(+0.46%) |
Dec 26, 2023 | 70.55 | 71.18 | 70.55 | 71.00 | 6,966,751 | +0.30(+0.42%) |
Dec 22, 2023 | 70.34 | 70.83 | 70.27 | 70.70 | 7,890,477 | +0.54(+0.76%) |
Dec 21, 2023 | 70.05 | 70.23 | 69.61 | 70.16 | 11,052,748 | +0.49(+0.70%) |
Dec 20, 2023 | 70.59 | 70.75 | 69.68 | 69.68 | 16,828,436 | -1.38(-1.94%) |
Dec 19, 2023 | 70.79 | 71.14 | 70.76 | 71.06 | 8,344,177 | +0.14(+0.20%) |
Dec 18, 2023 | 70.49 | 71.18 | 70.34 | 70.92 | 11,903,009 | +0.73(+1.04%) |
Dec 15, 2023 | 70.09 | 70.39 | 69.91 | 70.19 | 17,696,316 | +0.00(+0.00%) |
Dec 14, 2023 | 71.29 | 71.40 | 70.14 | 70.19 | 16,297,703 | -1.04(-1.47%) |
Dec 13, 2023 | 69.95 | 71.25 | 69.77 | 71.23 | 14,263,662 | +1.27(+1.82%) |
Dec 12, 2023 | 69.88 | 69.96 | 69.57 | 69.96 | 8,896,018 | +0.23(+0.32%) |
Dec 11, 2023 | 69.46 | 69.76 | 69.34 | 69.73 | 16,435,818 | +0.66(+0.96%) |
Dec 08, 2023 | 69.43 | 69.48 | 68.97 | 69.07 | 8,314,227 | -0.48(-0.69%) |
Dec 07, 2023 | 69.46 | 69.78 | 69.21 | 69.56 | 8,663,142 | +0.30(+0.43%) |
Dec 06, 2023 | 69.28 | 69.43 | 68.97 | 69.26 | 11,173,884 | -0.18(-0.26%) |
Dec 05, 2023 | 69.88 | 70.05 | 69.34 | 69.44 | 11,837,413 | -0.55(-0.79%) |
Dec 04, 2023 | 69.52 | 70.23 | 69.52 | 69.99 | 11,556,585 | +0.09(+0.13%) |
Dec 01, 2023 | 69.57 | 69.93 | 69.36 | 69.90 | 13,692,782 | +0.29(+0.41%) |
Nov 30, 2023 | 68.99 | 69.65 | 68.54 | 69.62 | 11,980,790 | +0.69(+1.00%) |
Nov 29, 2023 | 69.56 | 69.56 | 68.84 | 68.93 | 10,022,032 | -0.56(-0.81%) |
Nov 28, 2023 | 69.15 | 69.66 | 69.14 | 69.49 | 8,690,760 | +0.32(+0.46%) |
Nov 27, 2023 | 69.30 | 69.43 | 69.13 | 69.17 | 11,923,142 | -0.20(-0.28%) |
Nov 24, 2023 | 69.12 | 69.43 | 69.12 | 69.37 | 4,568,348 | +0.26(+0.37%) |
Nov 22, 2023 | 68.77 | 69.15 | 68.77 | 69.11 | 8,995,121 | +0.49(+0.72%) |
Nov 21, 2023 | 68.40 | 68.67 | 68.11 | 68.62 | 11,856,739 | +0.21(+0.30%) |
Nov 20, 2023 | 68.18 | 68.53 | 68.13 | 68.41 | 11,826,159 | -0.05(-0.07%) |
Nov 17, 2023 | 68.64 | 68.69 | 68.22 | 68.46 | 10,922,564 | -0.09(-0.13%) |
Nov 16, 2023 | 68.69 | 68.98 | 68.41 | 68.55 | 16,784,496 | -0.86(-1.24%) |
Nov 15, 2023 | 69.36 | 69.55 | 69.18 | 69.41 | 10,778,290 | +0.55(+0.80%) |
Nov 14, 2023 | 68.50 | 69.08 | 68.47 | 68.86 | 13,805,151 | +0.70(+1.03%) |
Nov 13, 2023 | 67.88 | 68.35 | 67.82 | 68.16 | 8,668,992 | +0.22(+0.32%) |
Nov 10, 2023 | 67.62 | 68.00 | 67.26 | 67.94 | 9,405,352 | +0.47(+0.70%) |
Nov 09, 2023 | 67.82 | 67.88 | 67.31 | 67.47 | 10,492,072 | -0.28(-0.41%) |
Nov 08, 2023 | 68.14 | 68.24 | 67.55 | 67.74 | 10,638,996 | -0.27(-0.39%) |
Nov 07, 2023 | 67.86 | 68.29 | 67.78 | 68.01 | 12,753,841 | +0.17(+0.25%) |
Nov 06, 2023 | 67.75 | 68.14 | 67.70 | 67.84 | 14,883,001 | +0.11(+0.16%) |
Nov 03, 2023 | 68.05 | 68.31 | 67.73 | 67.73 | 17,459,410 | +0.08(+0.12%) |
Nov 02, 2023 | 67.02 | 67.75 | 66.77 | 67.65 | 21,493,884 | +0.87(+1.30%) |
Nov 01, 2023 | 66.91 | 67.04 | 66.41 | 66.79 | 18,990,224 | -0.07(-0.10%) |
Oct 31, 2023 | 66.68 | 66.93 | 66.34 | 66.86 | 8,715,344 | +0.24(+0.35%) |
Oct 30, 2023 | 65.84 | 66.74 | 65.84 | 66.62 | 12,407,439 | +1.02(+1.56%) |
Oct 27, 2023 | 66.38 | 66.65 | 65.39 | 65.60 | 17,851,618 | -0.91(-1.36%) |
Oct 26, 2023 | 66.97 | 67.21 | 66.48 | 66.50 | 13,866,669 | -0.43(-0.65%) |
Oct 25, 2023 | 66.60 | 67.23 | 66.42 | 66.94 | 11,519,911 | +0.23(+0.34%) |
Oct 24, 2023 | 66.25 | 66.83 | 66.23 | 66.71 | 12,337,091 | +0.56(+0.85%) |
Oct 23, 2023 | 66.20 | 66.63 | 65.96 | 66.15 | 13,984,098 | -0.13(-0.19%) |
Oct 20, 2023 | 66.68 | 66.97 | 66.28 | 66.28 | 14,951,636 | -0.26(-0.39%) |
Oct 19, 2023 | 66.97 | 67.24 | 66.51 | 66.53 | 18,509,326 | -0.49(-0.73%) |
Oct 18, 2023 | 67.05 | 67.54 | 66.91 | 67.02 | 16,864,650 | +0.25(+0.37%) |
Oct 17, 2023 | 66.23 | 66.91 | 66.23 | 66.78 | 13,390,006 | +0.29(+0.43%) |
Oct 16, 2023 | 66.20 | 66.70 | 65.92 | 66.49 | 16,415,669 | +0.68(+1.03%) |
Oct 13, 2023 | 65.36 | 65.91 | 65.24 | 65.81 | 15,876,238 | +0.57(+0.88%) |
Oct 12, 2023 | 66.16 | 66.19 | 65.01 | 65.24 | 15,412,875 | -0.72(-1.09%) |
Oct 11, 2023 | 66.71 | 66.82 | 65.66 | 65.96 | 18,572,386 | -0.45(-0.68%) |
Oct 10, 2023 | 66.29 | 66.73 | 66.08 | 66.41 | 19,091,904 | +0.67(+1.02%) |
Oct 09, 2023 | 65.44 | 65.77 | 64.97 | 65.74 | 15,897,977 | +0.06(+0.09%) |
Oct 06, 2023 | 65.76 | 65.91 | 64.22 | 65.68 | 29,154,520 | -0.36(-0.55%) |
Oct 05, 2023 | 67.25 | 67.33 | 66.02 | 66.05 | 15,993,184 | -1.33(-1.97%) |
Oct 04, 2023 | 67.01 | 67.43 | 66.63 | 67.38 | 15,350,108 | +0.53(+0.80%) |
Oct 03, 2023 | 67.13 | 67.48 | 66.79 | 66.85 | 15,627,503 | -0.48(-0.72%) |
Oct 02, 2023 | 67.63 | 67.72 | 66.88 | 67.33 | 12,832,312 | -0.46(-0.68%) |
Sep 29, 2023 | 68.21 | 68.31 | 67.43 | 67.79 | 11,974,573 | -0.20(-0.29%) |
Sep 28, 2023 | 67.88 | 68.17 | 67.70 | 67.99 | 12,275,850 | +0.21(+0.31%) |
Sep 27, 2023 | 68.25 | 68.46 | 67.43 | 67.78 | 14,395,630 | -0.56(-0.82%) |
Sep 26, 2023 | 68.56 | 68.76 | 68.28 | 68.34 | 11,715,830 | -0.51(-0.74%) |
Sep 25, 2023 | 68.89 | 68.89 | 68.54 | 68.86 | 9,274,716 | -0.25(-0.36%) |
Sep 22, 2023 | 69.50 | 69.67 | 69.06 | 69.10 | 12,426,753 | -0.37(-0.54%) |
Sep 21, 2023 | 70.32 | 70.40 | 69.47 | 69.48 | 12,142,752 | -0.91(-1.29%) |
Sep 20, 2023 | 70.51 | 70.86 | 70.18 | 70.38 | 11,008,256 | +0.07(+0.10%) |
Sep 19, 2023 | 70.36 | 70.44 | 69.96 | 70.31 | 7,849,554 | -0.17(-0.24%) |
Sep 18, 2023 | 70.74 | 70.77 | 70.18 | 70.48 | 6,943,947 | -0.02(-0.03%) |
Sep 15, 2023 | 70.95 | 71.20 | 70.45 | 70.51 | 11,130,078 | -0.59(-0.83%) |
Sep 14, 2023 | 70.58 | 71.14 | 70.55 | 71.09 | 9,560,814 | +0.71(+1.01%) |
Sep 13, 2023 | 70.28 | 70.56 | 70.13 | 70.38 | 8,035,797 | +0.22(+0.31%) |
Sep 12, 2023 | 70.81 | 70.83 | 70.11 | 70.16 | 13,591,349 | -0.61(-0.86%) |
Sep 11, 2023 | 70.26 | 70.83 | 70.26 | 70.77 | 8,635,851 | +0.61(+0.86%) |
Sep 08, 2023 | 70.11 | 70.17 | 69.89 | 70.16 | 8,505,172 | +0.09(+0.13%) |
Sep 07, 2023 | 70.04 | 70.33 | 69.79 | 70.08 | 10,371,139 | +0.17(+0.24%) |
Sep 06, 2023 | 69.91 | 70.07 | 69.68 | 69.91 | 9,248,182 | -0.08(-0.11%) |
Sep 05, 2023 | 70.47 | 70.73 | 69.99 | 69.99 | 8,823,404 | -0.61(-0.86%) |
Sep 01, 2023 | 71.44 | 71.48 | 70.36 | 70.59 | 8,529,233 | -0.61(-0.85%) |
Aug 31, 2023 | 71.30 | 71.55 | 71.19 | 71.20 | 7,900,600 | -0.36(-0.51%) |
Aug 30, 2023 | 71.53 | 71.78 | 71.37 | 71.56 | 9,891,197 | +0.12(+0.16%) |
Aug 29, 2023 | 71.23 | 71.49 | 70.83 | 71.45 | 9,711,002 | +0.25(+0.36%) |
Aug 28, 2023 | 71.10 | 71.32 | 70.94 | 71.19 | 7,066,338 | +0.32(+0.46%) |
Aug 25, 2023 | 70.77 | 71.04 | 70.43 | 70.87 | 13,374,986 | +0.39(+0.56%) |
Aug 24, 2023 | 70.80 | 71.44 | 70.46 | 70.48 | 14,099,637 | -0.57(-0.80%) |
Aug 23, 2023 | 70.82 | 71.04 | 70.70 | 71.04 | 11,032,800 | +0.47(+0.67%) |
Aug 22, 2023 | 70.75 | 70.83 | 70.48 | 70.58 | 11,747,870 | -0.40(-0.57%) |
Aug 21, 2023 | 71.27 | 71.41 | 70.67 | 70.98 | 12,268,239 | -0.48(-0.67%) |
Aug 18, 2023 | 71.07 | 71.60 | 71.01 | 71.46 | 12,604,501 | +0.26(+0.37%) |
Aug 17, 2023 | 71.91 | 72.09 | 71.08 | 71.19 | 12,056,360 | -0.69(-0.97%) |
Aug 16, 2023 | 72.35 | 72.55 | 71.80 | 71.89 | 15,139,224 | -0.17(-0.23%) |
Aug 15, 2023 | 72.63 | 72.75 | 72.02 | 72.05 | 13,547,770 | -0.78(-1.07%) |
Aug 14, 2023 | 73.30 | 73.49 | 72.70 | 72.84 | 11,736,626 | -0.36(-0.49%) |
Aug 11, 2023 | 73.11 | 73.38 | 72.93 | 73.20 | 7,636,184 | +0.12(+0.16%) |
Aug 10, 2023 | 73.46 | 73.91 | 72.98 | 73.08 | 10,584,293 | -0.15(-0.20%) |
Aug 09, 2023 | 73.16 | 73.61 | 73.04 | 73.23 | 12,172,956 | +0.11(+0.15%) |
Aug 08, 2023 | 73.60 | 73.67 | 72.92 | 73.12 | 12,143,733 | -0.53(-0.72%) |
Aug 07, 2023 | 73.19 | 73.73 | 73.17 | 73.65 | 9,069,925 | +0.60(+0.82%) |
Aug 04, 2023 | 73.88 | 74.06 | 72.98 | 73.05 | 10,242,208 | -0.73(-0.99%) |
Aug 03, 2023 | 73.95 | 74.14 | 73.75 | 73.78 | 8,969,248 | -0.21(-0.28%) |
Aug 02, 2023 | 73.43 | 74.46 | 73.43 | 73.99 | 11,761,662 | +0.26(+0.36%) |
Aug 01, 2023 | 74.03 | 74.34 | 73.67 | 73.73 | 9,581,937 | -0.40(-0.54%) |
Jul 31, 2023 | 74.37 | 74.60 | 73.84 | 74.13 | 10,277,283 | -0.34(-0.46%) |
Jul 28, 2023 | 74.35 | 74.76 | 74.16 | 74.47 | 9,884,151 | +0.76(+1.04%) |
Jul 27, 2023 | 74.50 | 74.68 | 73.71 | 73.71 | 10,227,617 | -0.66(-0.88%) |
Jul 26, 2023 | 74.08 | 74.57 | 73.96 | 74.36 | 10,736,493 | +0.09(+0.12%) |
Jul 25, 2023 | 74.21 | 74.29 | 73.89 | 74.27 | 8,764,591 | -0.02(-0.03%) |
Jul 24, 2023 | 73.99 | 74.40 | 73.92 | 74.29 | 10,926,554 | +0.28(+0.38%) |
Jul 21, 2023 | 73.87 | 74.21 | 73.78 | 74.01 | 14,140,107 | +0.25(+0.34%) |
Jul 20, 2023 | 73.20 | 73.86 | 73.04 | 73.76 | 16,458,826 | +0.63(+0.86%) |
Jul 19, 2023 | 72.63 | 73.21 | 72.61 | 73.13 | 15,040,714 | +0.73(+1.01%) |
Jul 18, 2023 | 72.41 | 73.01 | 72.17 | 72.40 | 10,346,557 | -0.08(-0.11%) |
Jul 17, 2023 | 72.41 | 72.72 | 72.21 | 72.47 | 9,704,298 | -0.22(-0.30%) |
Jul 14, 2023 | 72.46 | 72.82 | 72.25 | 72.69 | 12,748,790 | +0.24(+0.34%) |
Jul 13, 2023 | 72.27 | 72.57 | 71.97 | 72.44 | 10,813,222 | +0.30(+0.42%) |
Jul 12, 2023 | 72.10 | 72.33 | 71.98 | 72.14 | 12,958,509 | +0.17(+0.23%) |
Jul 11, 2023 | 71.93 | 72.08 | 71.54 | 71.97 | 10,027,323 | +0.11(+0.15%) |
Jul 10, 2023 | 71.99 | 72.57 | 71.78 | 71.87 | 12,215,288 | -0.02(-0.03%) |
Jul 07, 2023 | 72.66 | 72.66 | 71.84 | 71.89 | 16,764,639 | -0.95(-1.30%) |
Jul 06, 2023 | 72.69 | 72.87 | 72.46 | 72.84 | 15,207,064 | -0.19(-0.25%) |
Jul 05, 2023 | 72.85 | 73.09 | 72.75 | 73.02 | 17,964,102 | -0.13(-0.17%) |