Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 178.42 | 179.24 | 176.31 | 176.42 | 6,443,826 | -2.87(-1.60%) |
Apr 29, 2024 | 177.48 | 179.79 | 177.31 | 179.29 | 4,191,162 | +1.81(+1.02%) |
Apr 26, 2024 | 175.25 | 178.30 | 175.00 | 177.48 | 5,401,906 | +2.23(+1.27%) |
Apr 25, 2024 | 176.07 | 177.05 | 172.26 | 175.25 | 9,130,481 | +0.44(+0.25%) |
Apr 24, 2024 | 178.23 | 179.49 | 173.61 | 174.81 | 13,965,388 | +9.34(+5.64%) |
Apr 23, 2024 | 163.04 | 166.90 | 162.46 | 165.47 | 6,815,745 | +2.04(+1.25%) |
Apr 22, 2024 | 160.26 | 164.14 | 160.05 | 163.43 | 5,942,351 | +3.75(+2.35%) |
Apr 19, 2024 | 163.08 | 164.42 | 159.11 | 159.68 | 10,497,553 | -3.99(-2.44%) |
Apr 18, 2024 | 163.68 | 164.68 | 161.55 | 163.67 | 5,605,648 | -2.03(-1.23%) |
Apr 17, 2024 | 168.38 | 168.98 | 165.50 | 165.70 | 4,564,949 | -1.89(-1.13%) |
Apr 16, 2024 | 167.48 | 168.52 | 166.82 | 167.59 | 3,389,018 | +1.24(+0.75%) |
Apr 15, 2024 | 168.29 | 169.34 | 165.32 | 166.35 | 4,768,840 | +0.02(+0.01%) |
Apr 12, 2024 | 168.42 | 169.43 | 165.77 | 166.33 | 5,473,567 | -4.87(-2.84%) |
Apr 11, 2024 | 169.90 | 171.85 | 168.12 | 171.20 | 4,351,711 | +2.28(+1.35%) |
Apr 10, 2024 | 169.87 | 170.41 | 167.90 | 168.92 | 5,662,711 | -4.54(-2.62%) |
Apr 09, 2024 | 171.00 | 173.52 | 170.13 | 173.46 | 4,830,889 | +4.00(+2.36%) |
Apr 08, 2024 | 167.61 | 170.29 | 167.26 | 169.46 | 3,154,029 | +1.96(+1.17%) |
Apr 05, 2024 | 168.57 | 169.25 | 167.14 | 167.50 | 5,012,314 | -1.03(-0.61%) |
Apr 04, 2024 | 171.77 | 173.00 | 168.10 | 168.53 | 7,491,066 | -1.81(-1.06%) |
Apr 03, 2024 | 169.58 | 170.89 | 167.89 | 170.34 | 3,295,020 | -0.02(-0.01%) |
Apr 02, 2024 | 172.35 | 172.35 | 169.60 | 170.36 | 3,304,436 | -2.81(-1.62%) |
Apr 01, 2024 | 174.12 | 175.91 | 172.85 | 173.17 | 2,303,218 | -1.04(-0.60%) |
Mar 28, 2024 | 173.48 | 174.29 | 173.33 | 174.21 | 4,423,486 | +1.34(+0.78%) |
Mar 27, 2024 | 169.00 | 172.92 | 168.83 | 172.87 | 4,272,313 | +4.96(+2.95%) |
Mar 26, 2024 | 171.44 | 171.86 | 167.51 | 167.91 | 5,897,781 | -2.94(-1.72%) |
Mar 25, 2024 | 170.83 | 172.33 | 170.61 | 170.85 | 3,298,577 | -1.63(-0.95%) |
Mar 22, 2024 | 171.73 | 173.73 | 171.26 | 172.48 | 4,177,223 | -0.11(-0.06%) |
Mar 21, 2024 | 172.83 | 174.79 | 171.72 | 172.59 | 4,392,856 | +2.61(+1.54%) |
Mar 20, 2024 | 167.08 | 170.14 | 166.27 | 169.98 | 4,404,108 | +3.22(+1.93%) |
Mar 19, 2024 | 167.68 | 168.31 | 165.98 | 166.76 | 5,640,155 | -2.45(-1.45%) |
Mar 18, 2024 | 174.54 | 174.79 | 169.06 | 169.21 | 5,213,077 | -3.31(-1.92%) |
Mar 15, 2024 | 169.60 | 173.03 | 168.69 | 172.52 | 19,078,802 | +1.38(+0.81%) |
Mar 14, 2024 | 173.31 | 173.63 | 169.80 | 171.14 | 5,028,291 | -1.54(-0.89%) |
Mar 13, 2024 | 173.89 | 174.29 | 171.21 | 172.68 | 5,199,374 | -2.12(-1.21%) |
Mar 12, 2024 | 175.99 | 176.34 | 173.23 | 174.80 | 5,801,857 | +0.61(+0.35%) |
Mar 11, 2024 | 172.28 | 174.28 | 171.53 | 174.19 | 4,207,102 | +1.89(+1.10%) |
Mar 08, 2024 | 175.46 | 175.58 | 172.27 | 172.30 | 5,632,580 | -2.97(-1.69%) |
Mar 07, 2024 | 172.28 | 177.75 | 172.28 | 175.27 | 5,979,496 | +3.40(+1.98%) |
Mar 06, 2024 | 173.11 | 175.79 | 170.68 | 171.87 | 6,312,718 | +1.23(+0.72%) |
Mar 05, 2024 | 171.36 | 172.72 | 169.28 | 170.64 | 6,214,300 | -1.80(-1.04%) |
Mar 04, 2024 | 172.50 | 173.05 | 170.86 | 172.44 | 4,400,658 | +1.39(+0.81%) |
Mar 01, 2024 | 167.55 | 172.09 | 167.32 | 171.05 | 5,233,693 | +3.72(+2.22%) |
Feb 29, 2024 | 164.90 | 167.91 | 164.28 | 167.33 | 7,265,159 | +4.29(+2.63%) |
Feb 28, 2024 | 163.50 | 163.88 | 162.38 | 163.04 | 2,932,967 | -1.90(-1.15%) |
Feb 27, 2024 | 164.58 | 165.66 | 164.25 | 164.94 | 2,887,300 | +0.64(+0.39%) |
Feb 26, 2024 | 164.62 | 165.50 | 163.78 | 164.30 | 5,251,262 | +0.61(+0.37%) |
Feb 23, 2024 | 165.83 | 166.00 | 163.63 | 163.69 | 3,479,114 | -1.74(-1.05%) |
Feb 22, 2024 | 164.90 | 166.12 | 163.49 | 165.43 | 5,040,844 | +1.35(+0.82%) |
Feb 21, 2024 | 162.52 | 164.12 | 161.50 | 164.08 | 4,529,998 | +1.34(+0.82%) |
Feb 20, 2024 | 159.37 | 162.91 | 159.25 | 162.74 | 5,404,624 | +2.36(+1.47%) |
Feb 16, 2024 | 160.35 | 162.15 | 159.43 | 160.38 | 3,167,857 | -0.33(-0.21%) |
Feb 15, 2024 | 158.90 | 161.27 | 158.90 | 160.71 | 3,724,479 | +2.84(+1.80%) |
Feb 14, 2024 | 157.85 | 159.04 | 156.57 | 157.87 | 4,537,008 | +1.02(+0.65%) |
Feb 13, 2024 | 158.26 | 159.42 | 155.46 | 156.85 | 5,357,874 | -4.23(-2.63%) |
Feb 12, 2024 | 162.40 | 162.84 | 161.05 | 161.08 | 3,854,983 | -1.32(-0.81%) |
Feb 09, 2024 | 161.28 | 162.48 | 160.63 | 162.40 | 3,919,503 | +2.19(+1.37%) |
Feb 08, 2024 | 159.31 | 161.06 | 158.78 | 160.21 | 3,487,669 | +1.44(+0.91%) |
Feb 07, 2024 | 159.93 | 160.29 | 158.23 | 158.77 | 4,627,581 | +0.40(+0.25%) |
Feb 06, 2024 | 159.17 | 159.70 | 157.33 | 158.37 | 4,139,754 | -0.53(-0.33%) |
Feb 05, 2024 | 159.99 | 159.99 | 157.59 | 158.90 | 4,188,700 | -0.30(-0.19%) |
Feb 02, 2024 | 158.38 | 159.80 | 157.77 | 159.20 | 4,922,658 | -0.49(-0.31%) |
Feb 01, 2024 | 159.22 | 159.87 | 156.66 | 159.69 | 6,538,856 | -0.43(-0.27%) |
Jan 31, 2024 | 160.41 | 163.17 | 159.32 | 160.12 | 8,665,188 | -1.93(-1.19%) |
Jan 30, 2024 | 162.90 | 163.78 | 161.54 | 162.05 | 4,909,125 | -2.69(-1.63%) |
Jan 29, 2024 | 162.79 | 165.02 | 162.15 | 164.74 | 6,123,814 | +1.94(+1.19%) |
Jan 26, 2024 | 164.90 | 164.90 | 162.00 | 162.81 | 8,870,342 | -3.30(-1.99%) |
Jan 25, 2024 | 169.72 | 170.07 | 165.52 | 166.11 | 7,137,497 | -2.63(-1.56%) |
Jan 24, 2024 | 169.95 | 171.55 | 167.22 | 168.74 | 15,216,785 | -4.24(-2.45%) |
Jan 23, 2024 | 173.47 | 175.19 | 172.90 | 172.97 | 9,483,036 | -0.49(-0.28%) |
Jan 22, 2024 | 172.64 | 175.27 | 172.26 | 173.46 | 6,904,851 | +1.17(+0.68%) |
Jan 19, 2024 | 169.56 | 173.79 | 168.91 | 172.29 | 13,451,153 | +6.69(+4.04%) |
Jan 18, 2024 | 163.38 | 166.07 | 161.90 | 165.60 | 6,634,910 | +4.46(+2.77%) |
Jan 17, 2024 | 161.29 | 161.64 | 159.03 | 161.14 | 4,111,152 | -1.45(-0.89%) |
Jan 16, 2024 | 163.11 | 164.18 | 161.33 | 162.60 | 6,735,540 | -0.98(-0.60%) |
Jan 12, 2024 | 165.35 | 165.90 | 162.61 | 163.58 | 4,238,390 | -0.76(-0.46%) |
Jan 11, 2024 | 165.85 | 166.57 | 163.74 | 164.34 | 5,680,022 | -1.60(-0.96%) |
Jan 10, 2024 | 167.18 | 167.20 | 163.82 | 165.94 | 4,074,107 | -1.37(-0.82%) |
Jan 09, 2024 | 164.70 | 169.19 | 164.70 | 167.31 | 5,058,146 | +0.09(+0.05%) |
Jan 08, 2024 | 163.92 | 167.35 | 163.31 | 167.22 | 5,760,168 | +3.41(+2.08%) |
Jan 05, 2024 | 163.61 | 164.93 | 162.87 | 163.81 | 3,111,574 | +0.63(+0.39%) |
Jan 04, 2024 | 161.23 | 164.41 | 161.13 | 163.18 | 6,496,626 | -2.26(-1.36%) |
Jan 03, 2024 | 166.68 | 167.18 | 164.91 | 165.44 | 5,921,273 | -2.50(-1.49%) |
Jan 02, 2024 | 167.53 | 168.59 | 166.10 | 167.94 | 5,693,859 | -1.19(-0.70%) |
Dec 29, 2023 | 170.20 | 170.36 | 168.59 | 169.12 | 2,943,735 | -1.25(-0.73%) |
Dec 28, 2023 | 170.65 | 170.96 | 169.37 | 170.38 | 3,046,880 | +0.49(+0.29%) |
Dec 27, 2023 | 169.88 | 170.28 | 169.00 | 169.89 | 3,291,309 | +0.42(+0.25%) |
Dec 26, 2023 | 167.62 | 170.19 | 167.13 | 169.47 | 3,227,500 | +2.55(+1.53%) |
Dec 22, 2023 | 165.95 | 167.60 | 165.51 | 166.92 | 3,519,955 | +1.42(+0.86%) |
Dec 21, 2023 | 165.47 | 166.26 | 164.37 | 165.50 | 4,072,635 | +1.62(+0.99%) |
Dec 20, 2023 | 166.73 | 167.27 | 163.78 | 163.89 | 5,125,297 | -3.29(-1.97%) |
Dec 19, 2023 | 166.94 | 167.58 | 165.77 | 167.18 | 4,413,934 | +1.07(+0.65%) |
Dec 18, 2023 | 167.13 | 167.65 | 164.56 | 166.11 | 5,054,761 | -1.21(-0.72%) |
Dec 15, 2023 | 168.88 | 169.75 | 166.43 | 167.32 | 16,466,831 | -0.14(-0.08%) |
Dec 14, 2023 | 162.39 | 167.89 | 161.88 | 167.46 | 11,518,327 | +6.92(+4.31%) |
Dec 13, 2023 | 156.78 | 161.01 | 156.72 | 160.54 | 5,834,317 | +3.86(+2.46%) |
Dec 12, 2023 | 158.65 | 158.65 | 156.21 | 156.68 | 4,765,459 | -2.03(-1.28%) |
Dec 11, 2023 | 157.33 | 159.97 | 156.75 | 158.72 | 7,644,954 | +2.92(+1.87%) |
Dec 08, 2023 | 156.06 | 157.08 | 155.06 | 155.80 | 4,769,693 | -0.64(-0.41%) |
Dec 07, 2023 | 155.61 | 157.45 | 153.47 | 156.44 | 6,546,630 | +1.62(+1.04%) |
Dec 06, 2023 | 157.88 | 158.36 | 154.73 | 154.83 | 4,991,326 | -1.19(-0.76%) |
Dec 05, 2023 | 155.24 | 156.50 | 153.63 | 156.02 | 4,974,572 | -0.17(-0.11%) |
Dec 04, 2023 | 153.37 | 156.31 | 152.81 | 156.19 | 6,623,582 | +2.19(+1.42%) |
Dec 01, 2023 | 151.91 | 154.09 | 150.72 | 154.00 | 4,127,803 | +2.48(+1.64%) |
Nov 30, 2023 | 153.47 | 153.50 | 150.09 | 151.51 | 6,693,540 | -0.49(-0.32%) |
Nov 29, 2023 | 153.59 | 154.63 | 151.75 | 152.00 | 3,675,909 | +0.30(+0.20%) |
Nov 28, 2023 | 150.92 | 151.83 | 150.23 | 151.70 | 3,914,433 | +0.30(+0.20%) |
Nov 27, 2023 | 151.38 | 152.15 | 150.22 | 151.41 | 4,162,579 | -0.98(-0.64%) |
Nov 24, 2023 | 153.11 | 153.22 | 151.96 | 152.39 | 1,617,489 | -0.34(-0.22%) |
Nov 22, 2023 | 153.29 | 154.94 | 152.08 | 152.72 | 3,184,830 | +0.50(+0.33%) |
Nov 21, 2023 | 153.45 | 153.45 | 151.28 | 152.23 | 3,907,369 | -2.09(-1.36%) |
Nov 20, 2023 | 152.81 | 155.06 | 152.75 | 154.32 | 5,882,961 | +0.91(+0.60%) |
Nov 17, 2023 | 151.11 | 154.28 | 150.71 | 153.41 | 7,583,682 | +2.71(+1.80%) |
Nov 16, 2023 | 150.77 | 151.79 | 149.63 | 150.70 | 5,647,432 | +0.02(+0.01%) |
Nov 15, 2023 | 149.83 | 152.44 | 148.97 | 150.68 | 6,003,580 | +1.93(+1.29%) |
Nov 14, 2023 | 149.04 | 149.92 | 147.74 | 148.76 | 7,107,265 | +4.03(+2.78%) |
Nov 13, 2023 | 145.09 | 145.26 | 144.05 | 144.73 | 4,379,640 | -1.31(-0.90%) |
Nov 10, 2023 | 143.85 | 146.43 | 141.96 | 146.04 | 7,271,743 | +3.89(+2.74%) |
Nov 09, 2023 | 144.79 | 145.35 | 142.05 | 142.15 | 7,116,883 | -1.94(-1.34%) |
Nov 08, 2023 | 145.29 | 145.68 | 143.33 | 144.08 | 6,955,343 | -1.36(-0.93%) |
Nov 07, 2023 | 145.65 | 146.09 | 144.37 | 145.44 | 5,233,612 | -0.90(-0.62%) |
Nov 06, 2023 | 148.41 | 149.03 | 145.46 | 146.34 | 6,653,461 | -2.71(-1.82%) |
Nov 03, 2023 | 148.13 | 150.40 | 147.91 | 149.05 | 5,864,865 | +2.90(+1.98%) |
Nov 02, 2023 | 143.81 | 146.65 | 143.37 | 146.16 | 6,355,622 | +4.11(+2.89%) |
Nov 01, 2023 | 141.52 | 142.19 | 139.71 | 142.05 | 7,562,492 | +1.15(+0.82%) |
Oct 31, 2023 | 139.70 | 141.92 | 138.93 | 140.90 | 6,621,833 | +1.50(+1.07%) |
Oct 30, 2023 | 139.77 | 140.30 | 138.39 | 139.40 | 6,693,199 | -1.31(-0.93%) |
Oct 27, 2023 | 142.44 | 142.65 | 139.95 | 140.71 | 5,418,803 | -0.88(-0.62%) |
Oct 26, 2023 | 139.78 | 144.16 | 139.62 | 141.59 | 8,021,767 | +2.18(+1.57%) |
Oct 25, 2023 | 139.04 | 142.16 | 137.77 | 139.40 | 12,559,087 | -5.04(-3.49%) |
Oct 24, 2023 | 144.37 | 145.12 | 143.49 | 144.45 | 7,136,062 | +0.59(+0.41%) |
Oct 23, 2023 | 144.80 | 146.18 | 143.55 | 143.86 | 5,488,265 | -1.47(-1.01%) |
Oct 20, 2023 | 148.87 | 149.25 | 145.12 | 145.32 | 5,484,095 | -3.08(-2.07%) |
Oct 19, 2023 | 150.27 | 150.88 | 147.94 | 148.40 | 6,144,152 | -0.87(-0.58%) |
Oct 18, 2023 | 150.34 | 151.44 | 148.90 | 149.26 | 4,920,269 | -2.40(-1.58%) |
Oct 17, 2023 | 150.25 | 152.30 | 149.33 | 151.66 | 5,186,263 | -0.04(-0.03%) |
Oct 16, 2023 | 150.78 | 152.12 | 150.51 | 151.70 | 4,955,701 | +1.52(+1.01%) |
Oct 13, 2023 | 152.70 | 152.86 | 149.63 | 150.18 | 4,393,199 | -2.21(-1.45%) |
Oct 12, 2023 | 155.38 | 155.60 | 151.63 | 152.39 | 5,739,911 | -2.29(-1.48%) |
Oct 11, 2023 | 153.69 | 155.60 | 153.12 | 154.68 | 4,528,662 | -0.32(-0.21%) |
Oct 10, 2023 | 154.08 | 156.54 | 153.65 | 155.00 | 3,719,544 | +0.92(+0.60%) |
Oct 09, 2023 | 153.21 | 154.20 | 152.09 | 154.08 | 2,794,066 | -0.28(-0.18%) |
Oct 06, 2023 | 151.67 | 155.44 | 150.97 | 154.36 | 5,102,239 | +1.86(+1.22%) |
Oct 05, 2023 | 155.79 | 156.48 | 152.17 | 152.50 | 4,464,464 | -2.81(-1.81%) |
Oct 04, 2023 | 155.00 | 155.81 | 153.85 | 155.31 | 4,200,600 | +0.71(+0.46%) |
Oct 03, 2023 | 155.45 | 157.70 | 153.71 | 154.60 | 3,570,536 | -2.65(-1.69%) |
Oct 02, 2023 | 156.82 | 157.94 | 155.17 | 157.26 | 2,972,641 | +0.92(+0.59%) |
Sep 29, 2023 | 158.13 | 158.45 | 155.64 | 156.33 | 3,734,109 | -0.08(-0.05%) |
Sep 28, 2023 | 155.48 | 158.66 | 155.41 | 156.41 | 4,344,447 | +0.93(+0.60%) |
Sep 27, 2023 | 156.57 | 156.82 | 153.26 | 155.48 | 4,305,610 | +0.18(+0.11%) |
Sep 26, 2023 | 156.92 | 157.03 | 154.72 | 155.30 | 4,235,447 | -2.89(-1.83%) |
Sep 25, 2023 | 157.26 | 158.21 | 157.26 | 158.19 | 3,161,025 | +0.58(+0.37%) |
Sep 22, 2023 | 159.09 | 159.32 | 157.51 | 157.61 | 3,778,983 | -0.09(-0.06%) |
Sep 21, 2023 | 157.69 | 160.16 | 157.65 | 157.70 | 4,569,989 | -1.67(-1.05%) |
Sep 20, 2023 | 161.22 | 161.81 | 158.29 | 159.37 | 5,122,384 | -1.02(-0.64%) |
Sep 19, 2023 | 159.72 | 160.76 | 158.69 | 160.39 | 3,299,928 | +0.30(+0.19%) |
Sep 18, 2023 | 159.27 | 160.84 | 159.04 | 160.09 | 3,234,563 | +0.21(+0.13%) |
Sep 15, 2023 | 163.41 | 163.70 | 159.69 | 159.88 | 9,589,418 | -3.37(-2.07%) |
Sep 14, 2023 | 163.62 | 163.83 | 160.88 | 163.25 | 4,141,394 | +1.61(+1.00%) |
Sep 13, 2023 | 161.15 | 162.75 | 160.78 | 161.64 | 3,389,081 | +0.90(+0.56%) |
Sep 12, 2023 | 161.90 | 163.29 | 160.68 | 160.74 | 3,803,903 | -2.31(-1.42%) |
Sep 11, 2023 | 163.72 | 163.88 | 161.34 | 163.05 | 3,246,608 | +1.16(+0.72%) |
Sep 08, 2023 | 162.33 | 162.62 | 161.06 | 161.89 | 3,357,718 | -0.05(-0.03%) |
Sep 07, 2023 | 162.98 | 163.58 | 161.21 | 161.94 | 6,379,574 | -3.28(-1.99%) |
Sep 06, 2023 | 166.84 | 167.17 | 164.09 | 165.22 | 4,316,723 | -1.66(-1.00%) |
Sep 05, 2023 | 166.23 | 168.02 | 165.39 | 166.88 | 2,931,567 | -0.09(-0.05%) |
Sep 01, 2023 | 167.12 | 167.16 | 165.69 | 166.97 | 2,655,948 | +1.74(+1.05%) |
Aug 31, 2023 | 165.98 | 167.43 | 165.17 | 165.23 | 6,129,776 | -1.15(-0.69%) |
Aug 30, 2023 | 163.72 | 167.40 | 162.54 | 166.38 | 5,207,989 | -1.44(-0.86%) |
Aug 29, 2023 | 165.25 | 168.38 | 164.91 | 167.81 | 4,068,808 | +1.96(+1.18%) |
Aug 28, 2023 | 166.37 | 167.06 | 164.76 | 165.86 | 4,063,578 | +0.88(+0.53%) |
Aug 25, 2023 | 163.69 | 165.62 | 161.92 | 164.98 | 4,015,153 | +2.18(+1.34%) |
Aug 24, 2023 | 168.59 | 168.59 | 162.61 | 162.80 | 6,106,163 | -4.17(-2.50%) |
Aug 23, 2023 | 161.17 | 167.63 | 161.17 | 166.97 | 4,223,146 | +2.67(+1.63%) |
Aug 22, 2023 | 166.77 | 166.77 | 163.35 | 164.30 | 3,087,656 | -0.83(-0.50%) |
Aug 21, 2023 | 163.92 | 165.74 | 163.29 | 165.12 | 4,009,043 | +1.44(+0.88%) |
Aug 18, 2023 | 161.80 | 164.03 | 161.41 | 163.69 | 4,532,470 | +0.72(+0.44%) |
Aug 17, 2023 | 162.93 | 164.34 | 162.44 | 162.97 | 4,055,855 | +0.04(+0.02%) |
Aug 16, 2023 | 164.77 | 165.73 | 162.51 | 162.93 | 4,636,470 | -2.40(-1.45%) |
Aug 15, 2023 | 166.91 | 167.29 | 164.80 | 165.33 | 3,988,072 | -2.28(-1.36%) |
Aug 14, 2023 | 163.40 | 167.74 | 162.91 | 167.61 | 6,035,405 | +4.21(+2.58%) |
Aug 11, 2023 | 163.00 | 163.57 | 161.87 | 163.40 | 5,548,310 | -1.34(-0.81%) |
Aug 10, 2023 | 165.81 | 167.67 | 164.12 | 164.74 | 5,060,557 | +0.28(+0.17%) |
Aug 09, 2023 | 163.91 | 166.13 | 163.56 | 164.45 | 4,782,152 | +0.53(+0.32%) |
Aug 08, 2023 | 164.48 | 164.48 | 161.66 | 163.92 | 4,707,313 | -2.19(-1.32%) |
Aug 07, 2023 | 166.52 | 166.96 | 164.12 | 166.11 | 4,389,663 | +0.51(+0.31%) |
Aug 04, 2023 | 166.74 | 168.00 | 164.30 | 165.60 | 6,156,474 | -3.30(-1.96%) |
Aug 03, 2023 | 167.58 | 169.36 | 166.78 | 168.91 | 4,594,176 | -0.63(-0.37%) |
Aug 02, 2023 | 173.28 | 173.70 | 168.82 | 169.54 | 7,034,160 | -5.83(-3.32%) |
Aug 01, 2023 | 175.99 | 176.45 | 174.69 | 175.37 | 4,099,529 | -1.60(-0.91%) |
Jul 31, 2023 | 175.50 | 177.36 | 175.32 | 176.97 | 4,135,249 | +1.60(+0.91%) |
Jul 28, 2023 | 175.49 | 176.51 | 173.95 | 175.37 | 7,670,379 | +1.86(+1.07%) |
Jul 27, 2023 | 174.08 | 176.84 | 172.06 | 173.51 | 8,502,031 | +1.68(+0.98%) |
Jul 26, 2023 | 172.70 | 173.49 | 170.08 | 171.83 | 12,193,277 | -9.84(-5.42%) |
Jul 25, 2023 | 180.62 | 183.66 | 180.42 | 181.67 | 6,422,861 | +2.14(+1.19%) |
Jul 24, 2023 | 180.21 | 181.35 | 178.96 | 179.53 | 4,423,507 | -0.42(-0.23%) |
Jul 21, 2023 | 177.69 | 181.17 | 177.06 | 179.95 | 17,927,268 | +4.29(+2.45%) |
Jul 20, 2023 | 176.37 | 177.85 | 175.03 | 175.66 | 7,327,378 | -3.66(-2.04%) |
Jul 19, 2023 | 179.24 | 180.30 | 178.69 | 179.32 | 3,775,160 | -0.01(-0.01%) |
Jul 18, 2023 | 178.12 | 179.83 | 176.71 | 179.33 | 3,114,377 | +0.27(+0.15%) |
Jul 17, 2023 | 175.04 | 179.89 | 174.48 | 179.05 | 4,013,630 | +2.49(+1.41%) |
Jul 14, 2023 | 177.31 | 178.69 | 176.05 | 176.56 | 3,791,147 | -2.22(-1.24%) |
Jul 13, 2023 | 179.15 | 179.65 | 177.44 | 178.78 | 4,549,005 | +0.73(+0.41%) |
Jul 12, 2023 | 176.72 | 178.56 | 175.74 | 178.05 | 5,932,552 | +3.47(+1.99%) |
Jul 11, 2023 | 175.57 | 175.70 | 172.66 | 174.58 | 2,822,717 | -0.61(-0.35%) |
Jul 10, 2023 | 170.44 | 175.47 | 170.42 | 175.19 | 5,698,054 | +5.60(+3.30%) |
Jul 07, 2023 | 169.98 | 172.87 | 169.47 | 169.58 | 4,696,711 | -1.09(-0.64%) |
Jul 06, 2023 | 169.58 | 171.32 | 168.98 | 170.68 | 4,665,714 | -1.67(-0.97%) |
Jul 05, 2023 | 174.56 | 174.62 | 172.27 | 172.35 | 3,819,881 | -3.15(-1.80%) |
Jul 03, 2023 | 175.90 | 176.91 | 173.41 | 175.50 | 2,056,321 | -0.25(-0.14%) |
Jun 30, 2023 | 174.64 | 176.26 | 174.10 | 175.75 | 6,165,416 | +3.15(+1.83%) |
Jun 29, 2023 | 171.76 | 172.84 | 170.28 | 172.60 | 3,794,845 | +1.79(+1.05%) |
Jun 28, 2023 | 170.51 | 172.20 | 170.15 | 170.81 | 3,508,530 | -1.32(-0.77%) |
Jun 27, 2023 | 165.81 | 172.38 | 165.47 | 172.13 | 6,408,158 | +7.38(+4.48%) |
Jun 26, 2023 | 164.50 | 166.93 | 164.04 | 164.75 | 5,018,636 | +1.04(+0.64%) |
Jun 23, 2023 | 165.88 | 166.24 | 163.24 | 163.71 | 8,817,745 | -4.83(-2.87%) |
Jun 22, 2023 | 165.97 | 168.57 | 165.78 | 168.54 | 3,695,430 | +2.10(+1.26%) |
Jun 21, 2023 | 168.41 | 169.48 | 166.34 | 166.44 | 4,132,198 | -3.79(-2.23%) |
Jun 20, 2023 | 170.79 | 172.83 | 169.32 | 170.23 | 3,601,399 | -2.34(-1.36%) |
Jun 16, 2023 | 175.20 | 175.57 | 172.12 | 172.57 | 10,626,561 | -1.27(-0.73%) |
Jun 15, 2023 | 172.06 | 175.15 | 173.84 | 4,326,751 | +13.51(+8.43%) | |
May 08, 2023 | 161.89 | 162.65 | 159.52 | 160.33 | 3,924,432 | -1.56(-0.96%) |
May 05, 2023 | 157.63 | 162.07 | 157.39 | 161.89 | 5,682,967 | +4.65(+2.96%) |
May 04, 2023 | 158.30 | 158.76 | 156.33 | 157.24 | 4,445,052 | -1.02(-0.64%) |
May 03, 2023 | 159.78 | 160.82 | 158.18 | 158.26 | 4,540,148 | -0.57(-0.36%) |
May 02, 2023 | 161.16 | 162.27 | 157.72 | 158.83 | 7,547,152 | -2.65(-1.64%) |