Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 206.31 | 206.81 | 203.77 | 204.92 | 3,040,803 | -1.60(-0.78%) |
Feb 28, 2024 | 207.99 | 209.03 | 206.12 | 206.52 | 1,711,701 | -0.52(-0.25%) |
Feb 27, 2024 | 205.75 | 207.20 | 204.86 | 207.04 | 1,212,555 | +0.32(+0.15%) |
Feb 26, 2024 | 208.13 | 208.48 | 206.61 | 206.72 | 1,669,560 | -0.59(-0.28%) |
Feb 23, 2024 | 206.86 | 207.89 | 206.16 | 207.31 | 1,693,165 | +0.81(+0.39%) |
Feb 22, 2024 | 203.31 | 207.44 | 203.10 | 206.50 | 2,275,702 | +3.00(+1.47%) |
Feb 21, 2024 | 201.69 | 203.64 | 201.32 | 203.50 | 1,855,499 | +2.43(+1.21%) |
Feb 20, 2024 | 201.28 | 203.83 | 200.80 | 201.07 | 2,557,402 | +0.25(+0.12%) |
Feb 16, 2024 | 199.28 | 201.97 | 198.29 | 200.82 | 2,597,270 | +2.42(+1.22%) |
Feb 15, 2024 | 197.80 | 198.76 | 196.31 | 198.40 | 2,457,716 | -0.05(-0.03%) |
Feb 14, 2024 | 198.36 | 199.21 | 195.27 | 198.45 | 3,403,059 | -0.33(-0.17%) |
Feb 13, 2024 | 196.00 | 198.78 | 193.51 | 198.78 | 3,273,336 | +11.19(+5.97%) |
Feb 12, 2024 | 187.40 | 188.42 | 186.81 | 187.59 | 2,017,326 | -0.60(-0.32%) |
Feb 09, 2024 | 188.83 | 189.10 | 186.89 | 188.19 | 1,684,079 | -0.63(-0.33%) |
Feb 08, 2024 | 189.50 | 189.76 | 187.85 | 188.82 | 1,158,548 | -0.49(-0.26%) |
Feb 07, 2024 | 189.16 | 189.68 | 188.39 | 189.31 | 1,697,768 | +0.77(+0.41%) |
Feb 06, 2024 | 187.83 | 188.99 | 187.03 | 188.54 | 2,016,498 | +1.01(+0.54%) |
Feb 05, 2024 | 187.27 | 188.20 | 186.53 | 187.53 | 1,530,138 | -0.01(-0.01%) |
Feb 02, 2024 | 187.75 | 188.26 | 186.25 | 187.54 | 1,702,636 | -0.21(-0.11%) |
Feb 01, 2024 | 184.86 | 187.77 | 184.19 | 187.75 | 1,439,878 | +2.78(+1.50%) |
Jan 31, 2024 | 187.04 | 187.33 | 184.06 | 184.97 | 3,435,810 | -1.47(-0.79%) |
Jan 30, 2024 | 185.19 | 186.56 | 184.51 | 186.44 | 1,314,270 | +1.75(+0.95%) |
Jan 29, 2024 | 184.95 | 185.67 | 184.54 | 184.69 | 1,404,997 | -0.46(-0.25%) |
Jan 26, 2024 | 184.79 | 185.46 | 184.54 | 185.15 | 1,235,558 | +0.71(+0.38%) |
Jan 25, 2024 | 183.04 | 184.55 | 182.35 | 184.44 | 1,432,451 | +1.30(+0.71%) |
Jan 24, 2024 | 185.32 | 185.74 | 183.03 | 183.15 | 1,441,791 | -1.73(-0.94%) |
Jan 23, 2024 | 184.23 | 185.09 | 183.45 | 184.88 | 1,361,950 | +0.63(+0.34%) |
Jan 22, 2024 | 183.83 | 184.46 | 182.28 | 184.25 | 1,657,443 | +0.46(+0.25%) |
Jan 19, 2024 | 183.41 | 184.27 | 182.52 | 183.79 | 1,577,204 | +0.94(+0.51%) |
Jan 18, 2024 | 181.35 | 182.99 | 180.91 | 182.86 | 1,738,312 | +2.03(+1.12%) |
Jan 17, 2024 | 179.98 | 183.48 | 179.61 | 180.82 | 1,757,722 | +0.70(+0.39%) |
Jan 16, 2024 | 180.36 | 180.91 | 179.53 | 180.13 | 1,461,291 | -0.63(-0.35%) |
Jan 12, 2024 | 179.36 | 180.94 | 178.36 | 180.75 | 1,039,418 | +2.17(+1.22%) |
Jan 11, 2024 | 178.88 | 179.05 | 177.20 | 178.58 | 1,180,586 | +0.04(+0.02%) |
Jan 10, 2024 | 177.26 | 178.61 | 177.03 | 178.54 | 1,200,183 | +0.95(+0.53%) |
Jan 09, 2024 | 177.40 | 178.23 | 176.75 | 177.60 | 1,329,753 | -0.01(-0.01%) |
Jan 08, 2024 | 177.53 | 177.72 | 176.05 | 177.61 | 1,541,835 | +0.47(+0.26%) |
Jan 05, 2024 | 178.28 | 178.50 | 176.60 | 177.14 | 1,420,712 | -1.02(-0.57%) |
Jan 04, 2024 | 178.61 | 180.02 | 178.13 | 178.15 | 1,381,269 | +0.26(+0.15%) |
Jan 03, 2024 | 179.36 | 180.84 | 177.54 | 177.90 | 1,832,587 | -1.08(-0.60%) |
Jan 02, 2024 | 177.09 | 180.07 | 177.04 | 178.97 | 1,324,694 | +0.51(+0.29%) |
Dec 29, 2023 | 177.66 | 179.16 | 177.37 | 178.46 | 1,260,912 | +0.96(+0.54%) |
Dec 28, 2023 | 177.75 | 177.94 | 177.15 | 177.51 | 777,096 | +0.39(+0.22%) |
Dec 27, 2023 | 176.48 | 177.52 | 176.21 | 177.12 | 775,134 | +0.23(+0.13%) |
Dec 26, 2023 | 175.69 | 177.18 | 175.12 | 176.89 | 633,104 | +0.57(+0.32%) |
Dec 22, 2023 | 176.81 | 177.11 | 176.06 | 176.32 | 1,295,754 | +0.14(+0.08%) |
Dec 21, 2023 | 175.09 | 176.73 | 175.00 | 176.18 | 1,065,358 | +1.05(+0.60%) |
Dec 20, 2023 | 176.14 | 177.00 | 175.01 | 175.13 | 1,053,135 | -1.02(-0.58%) |
Dec 19, 2023 | 177.31 | 177.42 | 175.65 | 176.15 | 1,326,831 | -0.85(-0.48%) |
Dec 18, 2023 | 174.85 | 177.43 | 174.39 | 177.00 | 1,814,228 | +3.07(+1.76%) |
Dec 15, 2023 | 172.49 | 174.89 | 172.40 | 173.93 | 3,690,390 | -2.11(-1.20%) |
Dec 14, 2023 | 178.49 | 178.86 | 174.71 | 176.04 | 2,365,944 | -2.38(-1.34%) |
Dec 13, 2023 | 175.98 | 178.44 | 175.61 | 178.42 | 1,898,868 | +2.46(+1.40%) |
Dec 12, 2023 | 174.20 | 176.15 | 172.89 | 175.96 | 1,762,284 | +3.20(+1.85%) |
Dec 11, 2023 | 172.05 | 173.39 | 171.69 | 172.76 | 1,122,067 | +0.88(+0.51%) |
Dec 08, 2023 | 171.77 | 172.62 | 170.54 | 171.89 | 1,644,350 | -0.34(-0.20%) |
Dec 07, 2023 | 173.09 | 173.10 | 170.86 | 172.23 | 1,374,109 | -1.11(-0.64%) |
Dec 06, 2023 | 171.99 | 173.38 | 171.61 | 173.33 | 1,449,001 | +0.88(+0.51%) |
Dec 05, 2023 | 173.84 | 174.18 | 172.21 | 172.46 | 1,474,552 | -1.31(-0.76%) |
Dec 04, 2023 | 172.25 | 173.85 | 172.15 | 173.77 | 1,707,954 | +0.59(+0.34%) |
Dec 01, 2023 | 170.63 | 173.31 | 170.18 | 173.18 | 1,660,085 | +2.80(+1.64%) |
Nov 30, 2023 | 168.92 | 170.58 | 168.13 | 170.38 | 2,523,293 | +1.94(+1.15%) |
Nov 29, 2023 | 168.36 | 168.70 | 167.56 | 168.44 | 1,315,917 | +0.06(+0.04%) |
Nov 28, 2023 | 170.04 | 170.09 | 168.18 | 168.38 | 1,797,234 | -1.79(-1.05%) |
Nov 27, 2023 | 170.01 | 170.43 | 169.11 | 170.17 | 1,354,831 | -0.53(-0.31%) |
Nov 24, 2023 | 171.50 | 171.50 | 169.81 | 170.69 | 554,868 | +0.24(+0.14%) |
Nov 22, 2023 | 170.37 | 170.79 | 169.73 | 170.45 | 1,133,575 | +0.08(+0.05%) |
Nov 21, 2023 | 169.69 | 170.41 | 168.75 | 170.37 | 1,058,663 | +0.51(+0.30%) |
Nov 20, 2023 | 168.32 | 170.61 | 167.59 | 169.87 | 1,422,063 | +0.62(+0.37%) |
Nov 17, 2023 | 170.47 | 170.47 | 168.85 | 169.24 | 1,981,727 | -0.88(-0.52%) |
Nov 16, 2023 | 170.50 | 170.65 | 169.40 | 170.13 | 1,857,927 | +0.27(+0.16%) |
Nov 15, 2023 | 170.68 | 171.42 | 169.38 | 169.86 | 1,668,053 | -0.96(-0.56%) |
Nov 14, 2023 | 170.09 | 171.19 | 169.28 | 170.82 | 1,834,673 | +0.45(+0.26%) |
Nov 13, 2023 | 170.45 | 171.25 | 169.90 | 170.37 | 1,286,179 | -0.08(-0.05%) |
Nov 10, 2023 | 169.21 | 170.68 | 168.50 | 170.45 | 1,635,519 | +1.70(+1.01%) |
Nov 09, 2023 | 168.83 | 169.05 | 168.13 | 168.76 | 1,371,144 | -0.21(-0.12%) |
Nov 08, 2023 | 168.38 | 169.03 | 167.66 | 168.97 | 1,177,339 | +0.90(+0.54%) |
Nov 07, 2023 | 168.28 | 168.60 | 167.45 | 168.06 | 1,308,933 | +0.14(+0.08%) |
Nov 06, 2023 | 166.83 | 168.03 | 166.49 | 167.92 | 1,423,824 | +1.09(+0.65%) |
Nov 03, 2023 | 166.78 | 167.82 | 166.03 | 166.83 | 1,545,155 | +1.26(+0.76%) |
Nov 02, 2023 | 161.10 | 166.26 | 161.10 | 165.57 | 1,708,224 | +2.79(+1.71%) |
Nov 01, 2023 | 162.81 | 163.51 | 161.78 | 162.78 | 1,394,029 | -0.29(-0.18%) |
Oct 31, 2023 | 161.87 | 163.43 | 160.79 | 163.07 | 1,551,954 | +1.57(+0.97%) |
Oct 30, 2023 | 160.66 | 162.30 | 160.36 | 161.50 | 1,869,537 | +1.36(+0.85%) |
Oct 27, 2023 | 161.60 | 163.14 | 159.66 | 160.14 | 1,598,764 | -1.43(-0.88%) |
Oct 26, 2023 | 162.86 | 163.58 | 161.33 | 161.57 | 2,017,668 | -1.24(-0.76%) |
Oct 25, 2023 | 155.85 | 163.75 | 155.16 | 162.81 | 4,116,891 | +9.37(+6.11%) |
Oct 24, 2023 | 154.52 | 156.51 | 152.77 | 153.44 | 2,775,404 | -1.32(-0.85%) |
Oct 23, 2023 | 157.00 | 157.89 | 154.69 | 154.76 | 2,014,131 | -0.62(-0.40%) |
Oct 20, 2023 | 156.04 | 157.29 | 155.14 | 155.38 | 1,436,286 | -0.49(-0.31%) |
Oct 19, 2023 | 157.10 | 158.40 | 155.60 | 155.87 | 1,177,358 | -1.96(-1.25%) |
Oct 18, 2023 | 159.26 | 159.77 | 157.29 | 157.83 | 1,143,753 | -1.00(-0.63%) |
Oct 17, 2023 | 158.33 | 159.61 | 157.98 | 158.83 | 1,186,446 | +0.22(+0.14%) |
Oct 16, 2023 | 157.86 | 159.47 | 157.32 | 158.62 | 1,721,297 | +1.02(+0.65%) |
Oct 13, 2023 | 154.58 | 157.80 | 153.97 | 157.59 | 2,714,230 | +3.73(+2.42%) |
Oct 12, 2023 | 155.64 | 156.49 | 153.00 | 153.86 | 1,157,935 | -1.62(-1.04%) |
Oct 11, 2023 | 155.90 | 156.19 | 153.79 | 155.48 | 1,198,214 | -0.17(-0.11%) |
Oct 10, 2023 | 156.13 | 156.66 | 154.26 | 155.65 | 1,347,548 | -0.62(-0.40%) |
Oct 09, 2023 | 153.65 | 156.35 | 153.41 | 156.27 | 1,024,457 | +2.02(+1.31%) |
Oct 06, 2023 | 153.11 | 154.79 | 151.73 | 154.25 | 1,262,509 | +0.72(+0.47%) |
Oct 05, 2023 | 152.78 | 153.76 | 152.77 | 153.53 | 1,112,018 | +0.75(+0.49%) |
Oct 04, 2023 | 151.79 | 153.08 | 150.92 | 152.78 | 1,287,222 | +1.39(+0.92%) |
Oct 03, 2023 | 149.60 | 151.54 | 148.56 | 151.39 | 1,531,013 | +1.34(+0.89%) |
Oct 02, 2023 | 151.65 | 151.78 | 149.15 | 150.05 | 1,347,597 | -1.22(-0.81%) |
Sep 29, 2023 | 153.81 | 153.85 | 150.94 | 151.27 | 1,413,463 | -1.98(-1.29%) |
Sep 28, 2023 | 153.71 | 154.06 | 152.78 | 153.26 | 1,480,388 | +0.02(+0.01%) |
Sep 27, 2023 | 154.50 | 154.78 | 152.30 | 153.24 | 1,909,778 | -1.25(-0.81%) |
Sep 26, 2023 | 155.41 | 155.74 | 154.28 | 154.49 | 1,404,138 | -1.47(-0.94%) |
Sep 25, 2023 | 155.04 | 156.17 | 155.35 | 155.96 | 1,308,486 | +0.69(+0.44%) |
Sep 22, 2023 | 155.80 | 156.87 | 155.23 | 155.27 | 1,201,301 | -1.01(-0.65%) |
Sep 21, 2023 | 158.71 | 159.07 | 156.25 | 156.28 | 1,682,551 | -2.54(-1.60%) |
Sep 20, 2023 | 158.66 | 159.88 | 157.56 | 158.82 | 1,082,424 | +0.38(+0.24%) |
Sep 19, 2023 | 158.51 | 159.10 | 157.79 | 158.45 | 1,048,136 | -0.16(-0.10%) |
Sep 18, 2023 | 159.65 | 159.72 | 157.34 | 158.60 | 1,327,353 | -0.65(-0.41%) |
Sep 15, 2023 | 159.27 | 160.71 | 159.14 | 159.25 | 3,187,211 | +0.13(+0.08%) |
Sep 14, 2023 | 159.81 | 160.12 | 158.06 | 159.12 | 1,605,080 | -0.05(-0.03%) |
Sep 13, 2023 | 157.76 | 159.42 | 157.21 | 159.17 | 1,377,858 | +1.81(+1.15%) |
Sep 12, 2023 | 156.61 | 157.65 | 156.39 | 157.37 | 1,127,026 | +1.09(+0.70%) |
Sep 11, 2023 | 155.23 | 156.29 | 154.96 | 156.27 | 1,320,359 | +1.02(+0.66%) |
Sep 08, 2023 | 156.23 | 156.68 | 155.05 | 155.25 | 935,921 | -0.45(-0.29%) |
Sep 07, 2023 | 154.31 | 155.91 | 154.10 | 155.70 | 1,016,693 | +1.62(+1.05%) |
Sep 06, 2023 | 154.70 | 155.04 | 153.48 | 154.08 | 1,397,076 | -1.05(-0.67%) |
Sep 05, 2023 | 155.00 | 155.89 | 153.25 | 155.13 | 1,572,815 | +0.02(+0.01%) |
Sep 01, 2023 | 155.51 | 155.98 | 154.60 | 155.11 | 1,232,755 | +0.23(+0.15%) |
Aug 31, 2023 | 156.88 | 157.23 | 154.77 | 154.88 | 1,861,778 | -1.82(-1.16%) |
Aug 30, 2023 | 157.10 | 157.85 | 156.27 | 156.70 | 1,233,952 | +0.48(+0.31%) |
Aug 29, 2023 | 155.66 | 156.28 | 154.49 | 156.21 | 1,232,947 | +0.19(+0.12%) |
Aug 28, 2023 | 156.44 | 157.24 | 155.79 | 156.03 | 987,408 | -0.38(-0.25%) |
Aug 25, 2023 | 156.09 | 157.07 | 155.89 | 156.41 | 1,818,837 | +1.04(+0.67%) |
Aug 24, 2023 | 156.33 | 157.19 | 155.31 | 155.37 | 1,006,812 | -1.09(-0.69%) |
Aug 23, 2023 | 156.87 | 157.05 | 155.69 | 156.46 | 1,260,323 | +0.25(+0.16%) |
Aug 22, 2023 | 156.45 | 157.27 | 156.09 | 156.21 | 868,243 | -0.73(-0.47%) |
Aug 21, 2023 | 156.77 | 157.78 | 156.23 | 156.94 | 962,271 | +0.00(+0.00%) |
Aug 18, 2023 | 156.84 | 157.68 | 156.63 | 156.94 | 1,224,248 | +0.38(+0.24%) |
Aug 17, 2023 | 157.72 | 158.60 | 156.51 | 156.57 | 1,244,760 | -1.51(-0.96%) |
Aug 16, 2023 | 157.20 | 159.15 | 156.71 | 158.08 | 1,132,222 | +1.04(+0.66%) |
Aug 15, 2023 | 158.06 | 158.96 | 156.98 | 157.04 | 1,188,104 | -1.74(-1.09%) |
Aug 14, 2023 | 159.07 | 159.92 | 158.56 | 158.78 | 1,036,907 | -0.21(-0.13%) |
Aug 11, 2023 | 157.78 | 159.16 | 157.78 | 158.99 | 943,686 | +1.10(+0.69%) |
Aug 10, 2023 | 159.06 | 160.16 | 157.36 | 157.89 | 1,444,996 | -1.65(-1.03%) |
Aug 09, 2023 | 157.96 | 160.29 | 157.74 | 159.54 | 1,154,303 | +1.68(+1.06%) |
Aug 08, 2023 | 159.73 | 159.95 | 157.17 | 157.86 | 1,056,541 | -1.43(-0.90%) |
Aug 07, 2023 | 158.50 | 159.60 | 158.32 | 159.30 | 1,067,544 | +0.81(+0.51%) |
Aug 04, 2023 | 159.04 | 159.89 | 158.27 | 158.49 | 1,151,133 | -0.50(-0.32%) |
Aug 03, 2023 | 161.03 | 161.55 | 158.84 | 158.99 | 1,429,667 | -2.45(-1.52%) |
Aug 02, 2023 | 160.54 | 162.87 | 160.42 | 161.44 | 1,437,329 | +0.90(+0.56%) |
Aug 01, 2023 | 162.25 | 164.32 | 159.99 | 160.54 | 2,097,402 | -1.26(-0.78%) |
Jul 31, 2023 | 161.03 | 162.28 | 160.54 | 161.81 | 1,876,909 | +0.84(+0.52%) |
Jul 28, 2023 | 162.91 | 163.01 | 160.46 | 160.97 | 1,848,755 | -1.02(-0.63%) |
Jul 27, 2023 | 162.84 | 163.98 | 159.78 | 161.98 | 2,486,307 | -0.96(-0.59%) |
Jul 26, 2023 | 164.78 | 165.64 | 161.94 | 162.94 | 3,379,911 | -6.73(-3.97%) |
Jul 25, 2023 | 169.57 | 170.36 | 168.38 | 169.67 | 1,541,819 | -0.05(-0.03%) |
Jul 24, 2023 | 170.61 | 170.70 | 169.21 | 169.72 | 1,078,726 | -0.60(-0.35%) |
Jul 21, 2023 | 169.97 | 171.10 | 169.73 | 170.32 | 1,621,374 | +0.50(+0.30%) |
Jul 20, 2023 | 164.51 | 169.92 | 164.32 | 169.82 | 1,608,644 | +5.14(+3.12%) |
Jul 19, 2023 | 164.82 | 165.94 | 163.98 | 164.68 | 1,501,566 | +0.09(+0.05%) |
Jul 18, 2023 | 165.26 | 166.39 | 163.96 | 164.59 | 1,434,765 | -1.14(-0.69%) |
Jul 17, 2023 | 166.36 | 166.97 | 165.67 | 165.73 | 1,161,331 | -0.79(-0.47%) |
Jul 14, 2023 | 165.77 | 166.66 | 165.07 | 166.52 | 1,573,024 | +0.22(+0.13%) |
Jul 13, 2023 | 166.83 | 167.44 | 165.99 | 166.30 | 2,135,043 | -0.83(-0.50%) |
Jul 12, 2023 | 168.90 | 169.23 | 166.27 | 167.13 | 1,566,494 | -1.03(-0.61%) |
Jul 11, 2023 | 168.85 | 169.45 | 165.88 | 168.16 | 1,616,472 | -0.90(-0.53%) |
Jul 10, 2023 | 167.94 | 169.56 | 167.93 | 169.06 | 1,092,740 | +1.11(+0.66%) |
Jul 07, 2023 | 167.90 | 169.36 | 167.79 | 167.95 | 1,181,795 | -1.33(-0.79%) |
Jul 06, 2023 | 168.04 | 169.96 | 167.59 | 169.28 | 1,151,477 | +0.31(+0.18%) |
Jul 05, 2023 | 168.92 | 169.29 | 167.97 | 168.98 | 1,095,240 | -0.35(-0.20%) |
Jul 03, 2023 | 170.14 | 170.22 | 168.48 | 169.32 | 701,773 | -2.00(-1.17%) |
Jun 30, 2023 | 167.93 | 171.60 | 167.50 | 171.32 | 2,013,428 | +3.76(+2.25%) |
Jun 29, 2023 | 165.12 | 167.71 | 164.60 | 167.56 | 1,015,612 | +2.11(+1.28%) |
Jun 28, 2023 | 166.94 | 166.94 | 164.68 | 165.44 | 901,013 | -1.29(-0.78%) |
Jun 27, 2023 | 165.28 | 166.89 | 164.49 | 166.74 | 966,988 | +2.02(+1.22%) |
Jun 26, 2023 | 163.59 | 164.78 | 162.41 | 164.72 | 1,003,065 | +1.14(+0.70%) |
Jun 23, 2023 | 164.86 | 165.69 | 163.15 | 163.58 | 1,621,628 | -1.30(-0.79%) |
Jun 22, 2023 | 163.77 | 164.92 | 163.27 | 164.89 | 1,328,007 | +1.41(+0.86%) |
Jun 21, 2023 | 162.76 | 163.62 | 161.33 | 163.47 | 1,246,712 | +0.61(+0.38%) |
Jun 20, 2023 | 162.85 | 163.98 | 162.38 | 162.86 | 1,453,373 | -0.17(-0.10%) |
Jun 16, 2023 | 163.10 | 164.26 | 162.66 | 163.03 | 2,448,596 | +0.82(+0.51%) |
Jun 15, 2023 | 160.61 | 162.77 | 160.43 | 162.21 | 1,347,289 | +1.76(+1.10%) |
Jun 14, 2023 | 160.13 | 161.66 | 159.16 | 160.45 | 1,306,274 | +0.32(+0.20%) |
Jun 13, 2023 | 160.73 | 161.03 | 159.85 | 160.14 | 1,419,609 | -0.80(-0.50%) |
Jun 12, 2023 | 161.22 | 161.37 | 159.85 | 160.94 | 955,603 | +0.23(+0.14%) |
Jun 09, 2023 | 160.19 | 160.96 | 159.20 | 160.71 | 1,110,163 | +0.10(+0.06%) |
Jun 08, 2023 | 159.14 | 161.00 | 158.76 | 160.61 | 1,246,177 | +1.02(+0.64%) |
Jun 07, 2023 | 159.68 | 160.74 | 158.32 | 159.59 | 1,958,450 | -1.12(-0.70%) |
Jun 06, 2023 | 163.00 | 163.75 | 160.11 | 160.71 | 1,352,471 | -2.03(-1.25%) |
Jun 05, 2023 | 163.12 | 164.68 | 162.68 | 162.74 | 1,564,029 | -0.22(-0.13%) |
Jun 02, 2023 | 160.96 | 163.10 | 160.83 | 162.96 | 1,743,567 | +2.13(+1.33%) |
Jun 01, 2023 | 159.85 | 160.85 | 159.06 | 160.83 | 1,615,282 | +1.56(+0.98%) |
May 31, 2023 | 160.03 | 160.47 | 158.83 | 159.27 | 3,007,091 | -0.24(-0.15%) |
May 30, 2023 | 158.47 | 159.76 | 157.59 | 159.50 | 1,079,377 | +0.87(+0.55%) |
May 26, 2023 | 159.38 | 160.03 | 158.24 | 158.64 | 1,059,264 | -0.59(-0.37%) |
May 25, 2023 | 159.56 | 159.94 | 158.08 | 159.23 | 1,151,724 | -0.73(-0.46%) |
May 24, 2023 | 160.67 | 161.74 | 159.79 | 159.96 | 1,124,962 | -0.16(-0.10%) |
May 23, 2023 | 161.05 | 161.24 | 159.93 | 160.11 | 1,257,501 | -1.50(-0.93%) |
May 22, 2023 | 162.67 | 163.18 | 160.76 | 161.61 | 1,036,854 | -1.04(-0.64%) |
May 19, 2023 | 162.67 | 163.65 | 162.37 | 162.65 | 1,479,105 | +0.35(+0.22%) |
May 18, 2023 | 163.23 | 163.39 | 160.84 | 162.30 | 1,931,027 | -1.69(-1.03%) |
May 17, 2023 | 165.23 | 165.26 | 162.74 | 163.99 | 1,908,938 | -0.99(-0.60%) |
May 16, 2023 | 165.70 | 165.79 | 164.62 | 164.98 | 942,731 | -0.84(-0.50%) |
May 15, 2023 | 166.32 | 166.68 | 165.09 | 165.82 | 1,165,669 | -0.65(-0.39%) |
May 12, 2023 | 167.47 | 168.30 | 165.99 | 166.47 | 1,193,668 | -0.94(-0.56%) |
May 11, 2023 | 168.10 | 168.10 | 166.53 | 167.40 | 1,558,329 | -0.35(-0.21%) |
May 10, 2023 | 167.41 | 168.14 | 166.37 | 167.75 | 1,260,882 | +1.07(+0.64%) |
May 09, 2023 | 167.20 | 167.87 | 166.47 | 166.68 | 1,536,663 | +0.42(+0.25%) |
May 08, 2023 | 165.67 | 167.33 | 165.34 | 166.26 | 904,394 | +0.59(+0.36%) |
May 05, 2023 | 164.89 | 166.48 | 164.69 | 165.67 | 1,114,204 | +0.61(+0.37%) |
May 04, 2023 | 164.85 | 165.90 | 164.12 | 165.06 | 1,208,880 | +0.48(+0.29%) |
May 03, 2023 | 164.54 | 166.38 | 163.83 | 164.58 | 1,540,341 | +0.60(+0.37%) |
May 02, 2023 | 164.24 | 164.91 | 162.30 | 163.98 | 1,454,862 | -0.08(-0.05%) |
May 01, 2023 | 163.09 | 164.82 | 163.09 | 164.06 | 1,482,564 | +0.73(+0.45%) |
Apr 28, 2023 | 160.18 | 163.45 | 159.87 | 163.33 | 2,264,299 | +4.35(+2.73%) |
Apr 27, 2023 | 159.40 | 160.38 | 155.31 | 158.98 | 2,796,208 | -1.95(-1.21%) |
Apr 26, 2023 | 161.71 | 162.35 | 160.33 | 160.93 | 1,665,070 | -1.93(-1.18%) |
Apr 25, 2023 | 163.27 | 164.16 | 162.39 | 162.86 | 1,298,254 | -0.10(-0.06%) |
Apr 24, 2023 | 162.28 | 163.17 | 162.28 | 162.96 | 1,501,086 | +0.51(+0.32%) |
Apr 21, 2023 | 163.46 | 163.79 | 162.28 | 162.44 | 1,750,367 | -0.54(-0.33%) |
Apr 20, 2023 | 162.53 | 163.32 | 162.16 | 162.98 | 1,276,081 | +0.59(+0.36%) |
Apr 19, 2023 | 162.94 | 163.39 | 162.12 | 162.39 | 910,442 | -0.28(-0.17%) |
Apr 18, 2023 | 163.35 | 164.12 | 161.93 | 162.67 | 1,737,643 | -0.02(-0.01%) |
Apr 17, 2023 | 163.34 | 163.63 | 162.21 | 162.69 | 1,265,086 | +0.10(+0.06%) |
Apr 14, 2023 | 162.73 | 163.30 | 162.26 | 162.59 | 1,249,775 | -1.53(-0.93%) |
Apr 13, 2023 | 163.00 | 164.72 | 162.17 | 164.12 | 2,214,641 | +1.33(+0.82%) |
Apr 12, 2023 | 160.57 | 163.25 | 160.38 | 162.79 | 2,056,144 | +2.32(+1.45%) |
Apr 11, 2023 | 159.50 | 160.98 | 158.88 | 160.47 | 1,565,522 | +0.84(+0.53%) |
Apr 10, 2023 | 160.33 | 160.62 | 159.37 | 159.62 | 1,386,231 | -1.36(-0.84%) |
Apr 06, 2023 | 160.41 | 162.06 | 159.90 | 160.98 | 3,345,363 | +0.83(+0.52%) |
Apr 05, 2023 | 161.59 | 162.61 | 159.68 | 160.15 | 1,678,196 | -0.70(-0.43%) |
Apr 04, 2023 | 161.30 | 162.13 | 159.72 | 160.85 | 2,556,611 | -0.33(-0.21%) |
Apr 03, 2023 | 160.14 | 162.23 | 159.82 | 161.18 | 2,077,790 | +0.69(+0.43%) |
Mar 31, 2023 | 159.73 | 160.75 | 159.53 | 160.50 | 3,167,510 | +1.61(+1.02%) |
Mar 30, 2023 | 155.44 | 159.40 | 155.44 | 158.88 | 3,125,973 | +4.42(+2.86%) |
Mar 29, 2023 | 153.05 | 154.54 | 153.04 | 154.47 | 1,539,726 | +2.18(+1.43%) |
Mar 28, 2023 | 151.03 | 152.86 | 150.97 | 152.28 | 1,330,189 | +1.22(+0.81%) |
Mar 27, 2023 | 152.95 | 153.87 | 150.97 | 151.06 | 1,556,304 | -0.87(-0.57%) |
Mar 24, 2023 | 148.67 | 152.29 | 148.13 | 151.93 | 2,052,279 | +3.70(+2.50%) |
Mar 23, 2023 | 149.57 | 150.42 | 148.04 | 148.23 | 1,839,645 | -1.37(-0.91%) |
Mar 22, 2023 | 151.92 | 152.39 | 149.55 | 149.60 | 1,452,418 | -2.38(-1.57%) |
Mar 21, 2023 | 153.16 | 153.32 | 151.39 | 151.98 | 1,876,188 | -0.35(-0.23%) |
Mar 20, 2023 | 151.17 | 153.56 | 151.17 | 152.33 | 1,672,555 | +1.69(+1.12%) |
Mar 17, 2023 | 153.49 | 153.73 | 150.20 | 150.64 | 2,950,702 | -2.42(-1.58%) |
Mar 16, 2023 | 152.52 | 154.05 | 152.24 | 153.06 | 2,038,436 | +0.54(+0.35%) |
Mar 15, 2023 | 151.11 | 152.65 | 149.92 | 152.52 | 2,962,405 | +0.69(+0.45%) |
Mar 14, 2023 | 148.72 | 152.44 | 148.65 | 151.83 | 2,247,090 | +3.07(+2.06%) |
Mar 13, 2023 | 146.45 | 151.19 | 146.21 | 148.76 | 2,417,358 | +1.88(+1.28%) |
Mar 10, 2023 | 148.44 | 150.04 | 146.39 | 146.88 | 2,452,141 | -1.27(-0.86%) |
Mar 09, 2023 | 147.54 | 150.47 | 147.54 | 148.15 | 2,209,310 | +1.40(+0.95%) |
Mar 08, 2023 | 146.16 | 146.83 | 145.38 | 146.75 | 1,523,402 | +0.49(+0.34%) |
Mar 07, 2023 | 148.20 | 148.57 | 145.37 | 146.26 | 1,434,903 | -1.34(-0.91%) |
Mar 06, 2023 | 146.81 | 147.84 | 146.38 | 147.61 | 1,938,051 | +0.68(+0.46%) |
Mar 03, 2023 | 147.69 | 147.69 | 145.67 | 146.93 | 1,551,363 | +0.08(+0.05%) |
Mar 02, 2023 | 145.84 | 147.16 | 145.70 | 146.85 | 1,470,100 | +1.15(+0.79%) |