Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 182.59 | 182.96 | 181.83 | 182.19 | 4,451,658 | -0.92(-0.50%) |
May 16, 2024 | 179.63 | 183.41 | 179.46 | 183.11 | 6,010,972 | +3.65(+2.03%) |
May 15, 2024 | 179.24 | 180.40 | 179.00 | 179.46 | 4,784,288 | -0.41(-0.23%) |
May 14, 2024 | 181.05 | 181.28 | 178.60 | 179.87 | 3,508,655 | -1.03(-0.57%) |
May 13, 2024 | 180.51 | 181.35 | 179.85 | 180.90 | 4,407,900 | +1.11(+0.62%) |
May 10, 2024 | 177.95 | 180.16 | 177.61 | 179.79 | 4,201,997 | +1.73(+0.97%) |
May 09, 2024 | 177.26 | 178.43 | 177.09 | 178.06 | 2,420,579 | +0.65(+0.37%) |
May 08, 2024 | 178.71 | 178.88 | 177.19 | 177.41 | 3,400,493 | -0.61(-0.34%) |
May 07, 2024 | 177.00 | 178.15 | 176.51 | 178.02 | 3,707,678 | +2.20(+1.25%) |
May 06, 2024 | 176.76 | 176.76 | 175.13 | 175.82 | 3,576,251 | -0.33(-0.19%) |
May 03, 2024 | 175.80 | 176.49 | 175.00 | 176.15 | 3,492,173 | +0.70(+0.40%) |
May 02, 2024 | 175.58 | 176.32 | 174.55 | 175.45 | 3,973,652 | +0.30(+0.17%) |
May 01, 2024 | 175.46 | 176.23 | 173.66 | 175.15 | 4,340,099 | -0.76(-0.43%) |
Apr 30, 2024 | 176.27 | 176.47 | 174.84 | 175.91 | 4,465,116 | -0.23(-0.13%) |
Apr 29, 2024 | 175.50 | 176.31 | 175.02 | 176.14 | 3,224,408 | +0.56(+0.32%) |
Apr 26, 2024 | 174.44 | 178.57 | 174.34 | 175.58 | 4,472,104 | -1.10(-0.62%) |
Apr 25, 2024 | 178.28 | 180.63 | 175.82 | 176.68 | 7,437,384 | -0.73(-0.41%) |
Apr 24, 2024 | 168.50 | 178.09 | 167.65 | 177.41 | 10,014,552 | +6.19(+3.62%) |
Apr 23, 2024 | 174.70 | 174.88 | 170.14 | 171.22 | 9,139,804 | -5.24(-2.97%) |
Apr 22, 2024 | 174.41 | 177.20 | 174.03 | 176.46 | 7,288,219 | +2.33(+1.34%) |
Apr 19, 2024 | 172.28 | 174.27 | 171.80 | 174.13 | 6,636,728 | +1.86(+1.08%) |
Apr 18, 2024 | 170.10 | 172.68 | 170.10 | 172.27 | 5,574,634 | +2.79(+1.65%) |
Apr 17, 2024 | 169.09 | 169.70 | 168.21 | 169.48 | 4,068,986 | +1.98(+1.18%) |
Apr 16, 2024 | 167.03 | 168.51 | 166.89 | 167.50 | 4,568,955 | +0.55(+0.33%) |
Apr 15, 2024 | 169.21 | 169.35 | 166.03 | 166.95 | 5,132,835 | -1.15(-0.68%) |
Apr 12, 2024 | 167.69 | 168.51 | 167.32 | 168.10 | 5,453,738 | -0.26(-0.15%) |
Apr 11, 2024 | 169.62 | 169.87 | 167.77 | 168.36 | 4,241,557 | -0.59(-0.35%) |
Apr 10, 2024 | 169.57 | 169.63 | 167.77 | 168.95 | 4,581,504 | -1.66(-0.97%) |
Apr 09, 2024 | 170.23 | 170.72 | 168.73 | 170.61 | 3,774,128 | +1.03(+0.61%) |
Apr 08, 2024 | 169.15 | 170.05 | 168.74 | 169.58 | 3,755,708 | +0.44(+0.26%) |
Apr 05, 2024 | 169.40 | 169.97 | 168.06 | 169.14 | 4,412,395 | -0.51(-0.30%) |
Apr 04, 2024 | 170.92 | 171.78 | 169.33 | 169.65 | 5,422,561 | -0.03(-0.02%) |
Apr 03, 2024 | 170.00 | 170.92 | 168.70 | 169.68 | 5,827,586 | -1.76(-1.03%) |
Apr 02, 2024 | 172.94 | 173.87 | 171.36 | 171.44 | 5,157,790 | -1.54(-0.89%) |
Apr 01, 2024 | 175.57 | 176.23 | 172.65 | 172.98 | 4,814,153 | -2.03(-1.16%) |
Mar 28, 2024 | 174.76 | 175.25 | 175.21 | 175.01 | 5,747,720 | +1.44(+0.83%) |
Mar 27, 2024 | 174.00 | 174.69 | 173.05 | 173.57 | 4,910,708 | +0.84(+0.49%) |
Mar 26, 2024 | 172.17 | 172.97 | 171.81 | 172.73 | 4,593,132 | +0.13(+0.08%) |
Mar 25, 2024 | 172.20 | 173.09 | 172.11 | 172.60 | 3,941,967 | +0.58(+0.34%) |
Mar 22, 2024 | 173.02 | 173.10 | 171.76 | 172.02 | 4,106,533 | -0.43(-0.25%) |
Mar 21, 2024 | 171.92 | 173.42 | 171.05 | 172.45 | 4,354,487 | +0.59(+0.34%) |
Mar 20, 2024 | 172.30 | 173.10 | 171.12 | 171.86 | 5,046,851 | +0.06(+0.03%) |
Mar 19, 2024 | 171.10 | 172.65 | 171.00 | 171.80 | 7,653,785 | +0.54(+0.32%) |
Mar 18, 2024 | 167.05 | 172.18 | 166.95 | 171.26 | 10,480,427 | +6.60(+4.01%) |
Mar 15, 2024 | 165.06 | 165.38 | 163.64 | 164.66 | 21,887,284 | -0.12(-0.07%) |
Mar 14, 2024 | 166.26 | 166.26 | 164.20 | 164.78 | 5,155,026 | -0.52(-0.31%) |
Mar 13, 2024 | 165.10 | 166.14 | 164.74 | 165.30 | 4,585,318 | +0.77(+0.47%) |
Mar 12, 2024 | 165.14 | 165.42 | 163.96 | 164.53 | 6,157,704 | -0.20(-0.12%) |
Mar 11, 2024 | 163.92 | 165.42 | 163.31 | 164.73 | 5,406,142 | +1.68(+1.03%) |
Mar 08, 2024 | 162.32 | 164.20 | 162.09 | 163.05 | 6,225,295 | -0.06(-0.04%) |
Mar 07, 2024 | 163.82 | 163.90 | 162.50 | 163.11 | 5,800,957 | +0.11(+0.07%) |
Mar 06, 2024 | 162.06 | 163.99 | 162.04 | 163.00 | 5,300,495 | +0.96(+0.59%) |
Mar 05, 2024 | 165.22 | 165.50 | 161.81 | 162.04 | 6,628,070 | -3.33(-2.01%) |
Mar 04, 2024 | 164.45 | 165.65 | 163.60 | 165.37 | 4,303,685 | +0.78(+0.47%) |
Mar 01, 2024 | 164.86 | 165.00 | 163.25 | 164.59 | 6,109,872 | -0.75(-0.45%) |
Feb 29, 2024 | 166.21 | 166.68 | 164.91 | 165.34 | 8,488,772 | -0.42(-0.26%) |
Feb 28, 2024 | 166.85 | 167.22 | 165.19 | 165.76 | 5,313,111 | -1.12(-0.67%) |
Feb 27, 2024 | 166.55 | 166.95 | 166.08 | 166.89 | 3,595,543 | -0.10(-0.06%) |
Feb 26, 2024 | 168.14 | 168.14 | 166.44 | 166.99 | 3,866,111 | -1.33(-0.79%) |
Feb 23, 2024 | 166.67 | 168.96 | 166.53 | 168.32 | 6,458,681 | +1.34(+0.80%) |
Feb 22, 2024 | 166.37 | 167.55 | 164.84 | 166.98 | 7,595,889 | -0.57(-0.34%) |
Feb 21, 2024 | 168.66 | 168.89 | 166.58 | 167.55 | 4,224,629 | +0.18(+0.11%) |
Feb 20, 2024 | 166.47 | 168.24 | 165.92 | 167.37 | 6,163,119 | +2.31(+1.40%) |
Feb 16, 2024 | 165.94 | 166.14 | 164.43 | 165.06 | 5,303,245 | -1.53(-0.92%) |
Feb 15, 2024 | 166.68 | 167.09 | 165.42 | 166.59 | 4,485,238 | +0.34(+0.20%) |
Feb 14, 2024 | 167.06 | 167.36 | 164.80 | 166.25 | 5,804,921 | -1.35(-0.81%) |
Feb 13, 2024 | 169.92 | 170.15 | 165.97 | 167.60 | 7,357,308 | -1.72(-1.01%) |
Feb 12, 2024 | 166.59 | 169.77 | 165.93 | 169.32 | 7,925,702 | +2.92(+1.75%) |
Feb 09, 2024 | 169.90 | 170.09 | 165.71 | 166.40 | 12,828,899 | -6.13(-3.55%) |
Feb 08, 2024 | 170.42 | 172.78 | 170.11 | 172.53 | 9,324,453 | +2.36(+1.39%) |
Feb 07, 2024 | 171.32 | 171.59 | 170.08 | 170.17 | 5,822,350 | +0.05(+0.03%) |
Feb 06, 2024 | 170.15 | 170.52 | 168.65 | 170.12 | 5,222,310 | +0.50(+0.29%) |
Feb 05, 2024 | 169.26 | 170.28 | 167.76 | 169.63 | 5,181,048 | -0.05(-0.03%) |
Feb 02, 2024 | 169.94 | 170.66 | 168.81 | 169.68 | 5,348,416 | -0.72(-0.43%) |
Feb 01, 2024 | 167.25 | 170.50 | 165.90 | 170.40 | 4,957,608 | +3.15(+1.88%) |
Jan 31, 2024 | 168.67 | 169.09 | 166.90 | 167.25 | 5,812,891 | -1.08(-0.64%) |
Jan 30, 2024 | 166.40 | 168.41 | 166.05 | 168.34 | 4,838,475 | +1.46(+0.87%) |
Jan 29, 2024 | 166.26 | 167.42 | 166.12 | 166.88 | 5,753,185 | +0.29(+0.17%) |
Jan 26, 2024 | 165.34 | 166.76 | 165.34 | 166.59 | 4,885,994 | +1.29(+0.78%) |
Jan 25, 2024 | 164.55 | 165.34 | 163.69 | 165.30 | 5,411,052 | +0.95(+0.58%) |
Jan 24, 2024 | 166.37 | 166.47 | 164.26 | 164.35 | 5,019,773 | -2.00(-1.21%) |
Jan 23, 2024 | 163.31 | 166.66 | 163.12 | 166.35 | 4,977,556 | +2.49(+1.52%) |
Jan 22, 2024 | 164.70 | 165.44 | 163.77 | 163.86 | 5,740,335 | -0.66(-0.40%) |
Jan 19, 2024 | 165.87 | 165.97 | 164.32 | 164.52 | 6,578,406 | -1.38(-0.83%) |
Jan 18, 2024 | 164.22 | 166.01 | 163.74 | 165.90 | 4,744,827 | +0.72(+0.44%) |
Jan 17, 2024 | 164.73 | 165.46 | 164.18 | 165.18 | 4,425,841 | +0.27(+0.16%) |
Jan 16, 2024 | 166.00 | 166.25 | 163.94 | 164.91 | 4,611,510 | -1.09(-0.66%) |
Jan 12, 2024 | 165.08 | 166.11 | 164.32 | 166.00 | 3,573,324 | +1.13(+0.69%) |
Jan 11, 2024 | 165.87 | 165.87 | 163.57 | 164.87 | 4,836,971 | -0.78(-0.47%) |
Jan 10, 2024 | 165.33 | 166.69 | 164.94 | 165.66 | 4,428,046 | -0.25(-0.15%) |
Jan 09, 2024 | 166.52 | 166.62 | 164.67 | 165.90 | 6,316,298 | -1.93(-1.15%) |
Jan 08, 2024 | 167.66 | 168.44 | 166.52 | 167.83 | 5,915,149 | +0.17(+0.10%) |
Jan 05, 2024 | 170.27 | 170.27 | 166.29 | 167.66 | 5,292,565 | -2.51(-1.47%) |
Jan 04, 2024 | 170.31 | 172.22 | 169.29 | 170.17 | 6,330,875 | -1.47(-0.86%) |
Jan 03, 2024 | 173.68 | 173.87 | 171.39 | 171.64 | 5,630,576 | +0.04(+0.02%) |
Jan 02, 2024 | 168.24 | 171.68 | 167.91 | 171.60 | 5,810,167 | +3.05(+1.81%) |
Dec 29, 2023 | 168.06 | 168.78 | 167.89 | 168.55 | 3,316,750 | +0.45(+0.27%) |
Dec 28, 2023 | 168.12 | 168.26 | 167.42 | 168.11 | 2,933,336 | -0.01(-0.01%) |
Dec 27, 2023 | 167.62 | 168.21 | 167.09 | 168.12 | 3,530,191 | +0.54(+0.32%) |
Dec 26, 2023 | 166.38 | 168.14 | 165.98 | 167.58 | 2,800,376 | +1.17(+0.70%) |
Dec 22, 2023 | 166.09 | 166.90 | 165.60 | 166.41 | 3,053,481 | +0.70(+0.43%) |
Dec 21, 2023 | 165.24 | 165.83 | 164.14 | 165.71 | 4,408,538 | +1.27(+0.77%) |
Dec 20, 2023 | 165.25 | 166.20 | 164.41 | 164.44 | 5,196,736 | -2.24(-1.35%) |
Dec 19, 2023 | 166.66 | 167.55 | 166.04 | 166.68 | 4,891,765 | -0.95(-0.57%) |
Dec 18, 2023 | 166.79 | 168.96 | 166.14 | 167.63 | 5,480,236 | +1.90(+1.14%) |
Dec 15, 2023 | 166.18 | 167.23 | 165.19 | 165.74 | 17,870,784 | -1.24(-0.74%) |
Dec 14, 2023 | 170.35 | 170.67 | 166.67 | 166.98 | 7,171,641 | -3.73(-2.19%) |
Dec 13, 2023 | 167.26 | 170.75 | 166.85 | 170.71 | 5,849,788 | +3.51(+2.10%) |
Dec 12, 2023 | 168.00 | 168.00 | 166.44 | 167.19 | 4,559,624 | +0.64(+0.39%) |
Dec 11, 2023 | 166.17 | 166.86 | 165.20 | 166.55 | 6,964,857 | +2.12(+1.29%) |
Dec 08, 2023 | 165.78 | 165.85 | 164.02 | 164.43 | 5,154,197 | -1.77(-1.06%) |
Dec 07, 2023 | 166.73 | 167.03 | 165.44 | 166.19 | 4,971,615 | -0.05(-0.03%) |
Dec 06, 2023 | 166.71 | 167.04 | 165.47 | 166.24 | 4,762,234 | -0.43(-0.26%) |
Dec 05, 2023 | 167.87 | 168.29 | 166.44 | 166.67 | 4,587,977 | -1.19(-0.71%) |
Dec 04, 2023 | 167.12 | 168.63 | 166.92 | 167.86 | 5,360,396 | +0.45(+0.27%) |
Dec 01, 2023 | 167.09 | 167.57 | 166.11 | 167.41 | 4,934,818 | +0.40(+0.24%) |
Nov 30, 2023 | 164.85 | 167.09 | 163.57 | 167.01 | 7,402,749 | +2.38(+1.44%) |
Nov 29, 2023 | 166.55 | 166.57 | 164.14 | 164.64 | 4,794,431 | -1.67(-1.01%) |
Nov 28, 2023 | 165.84 | 167.20 | 165.49 | 166.31 | 4,118,230 | +0.53(+0.32%) |
Nov 27, 2023 | 167.14 | 167.14 | 165.56 | 165.78 | 3,720,340 | -1.03(-0.62%) |
Nov 24, 2023 | 166.40 | 167.46 | 166.40 | 166.81 | 1,778,495 | +0.15(+0.09%) |
Nov 22, 2023 | 165.81 | 167.01 | 165.76 | 166.67 | 3,285,287 | +1.40(+0.85%) |
Nov 21, 2023 | 164.59 | 165.33 | 163.42 | 165.27 | 4,038,053 | +1.26(+0.77%) |
Nov 20, 2023 | 163.50 | 164.25 | 163.22 | 164.01 | 4,961,011 | -0.24(-0.14%) |
Nov 17, 2023 | 165.51 | 165.71 | 163.27 | 164.25 | 5,668,824 | -0.94(-0.57%) |
Nov 16, 2023 | 165.85 | 167.44 | 163.89 | 165.18 | 5,468,405 | +0.45(+0.28%) |
Nov 15, 2023 | 166.16 | 163.76 | 164.73 | 5,696,726 | -0.85(-0.51%) | |
Nov 14, 2023 | 165.42 | 165.90 | 164.37 | 165.57 | 6,333,625 | +0.34(+0.20%) |
Nov 13, 2023 | 164.48 | 166.23 | 163.95 | 165.24 | 5,485,016 | +0.84(+0.51%) |
Nov 10, 2023 | 164.79 | 165.25 | 162.37 | 164.40 | 5,638,571 | +0.75(+0.46%) |
Nov 09, 2023 | 165.05 | 165.33 | 163.31 | 163.65 | 5,744,716 | -1.21(-0.73%) |
Nov 08, 2023 | 165.63 | 165.80 | 164.15 | 164.87 | 5,002,054 | +0.21(+0.13%) |
Nov 07, 2023 | 164.28 | 165.18 | 163.61 | 164.66 | 4,758,973 | +0.47(+0.29%) |
Nov 06, 2023 | 162.96 | 164.97 | 162.72 | 164.19 | 5,873,230 | -0.09(-0.05%) |
Nov 03, 2023 | 166.14 | 166.26 | 164.18 | 164.27 | 4,125,524 | -0.04(-0.02%) |
Nov 02, 2023 | 162.25 | 164.64 | 162.19 | 164.31 | 5,494,289 | +1.93(+1.19%) |
Nov 01, 2023 | 161.20 | 162.94 | 160.31 | 162.38 | 6,784,764 | +1.57(+0.97%) |
Oct 31, 2023 | 160.49 | 160.89 | 159.22 | 160.82 | 6,038,560 | +0.99(+0.62%) |
Oct 30, 2023 | 158.87 | 160.13 | 158.31 | 159.83 | 4,696,819 | +2.62(+1.67%) |
Oct 27, 2023 | 159.58 | 159.69 | 156.49 | 157.21 | 5,155,799 | -1.76(-1.11%) |
Oct 26, 2023 | 160.23 | 160.90 | 158.87 | 158.97 | 5,225,806 | -0.93(-0.58%) |
Oct 25, 2023 | 159.61 | 161.03 | 159.03 | 159.90 | 7,649,514 | +0.16(+0.10%) |
Oct 24, 2023 | 157.99 | 160.40 | 157.27 | 159.74 | 5,345,742 | +2.08(+1.32%) |
Oct 23, 2023 | 157.19 | 159.16 | 156.66 | 157.66 | 5,884,227 | +0.08(+0.05%) |
Oct 20, 2023 | 158.94 | 159.78 | 157.30 | 157.59 | 5,570,516 | -0.55(-0.35%) |
Oct 19, 2023 | 159.46 | 160.27 | 157.99 | 158.14 | 6,433,143 | -1.45(-0.91%) |
Oct 18, 2023 | 158.59 | 160.94 | 158.44 | 159.59 | 6,758,523 | +1.64(+1.04%) |
Oct 17, 2023 | 157.59 | 159.19 | 156.76 | 157.95 | 6,509,629 | -0.70(-0.44%) |
Oct 16, 2023 | 158.57 | 159.51 | 157.39 | 158.65 | 5,689,708 | +1.06(+0.67%) |
Oct 13, 2023 | 156.23 | 157.82 | 155.57 | 157.59 | 6,862,364 | +1.89(+1.21%) |
Oct 12, 2023 | 160.15 | 160.20 | 155.06 | 155.70 | 9,161,730 | -4.47(-2.79%) |
Oct 11, 2023 | 162.52 | 162.94 | 159.16 | 160.17 | 7,483,633 | -1.75(-1.08%) |
Oct 10, 2023 | 161.77 | 162.69 | 159.59 | 161.92 | 11,630,695 | +2.99(+1.88%) |
Oct 09, 2023 | 157.59 | 158.99 | 156.25 | 158.93 | 7,348,930 | +1.05(+0.67%) |
Oct 06, 2023 | 156.38 | 158.49 | 153.48 | 157.87 | 12,982,880 | +0.19(+0.12%) |
Oct 05, 2023 | 166.22 | 166.26 | 157.46 | 157.69 | 10,716,501 | -8.68(-5.22%) |
Oct 04, 2023 | 165.91 | 166.58 | 164.54 | 166.36 | 4,463,996 | +1.19(+0.72%) |
Oct 03, 2023 | 166.31 | 167.44 | 164.51 | 165.17 | 4,948,137 | -1.46(-0.88%) |
Oct 02, 2023 | 166.53 | 167.39 | 164.80 | 166.63 | 3,921,758 | -0.27(-0.16%) |
Sep 29, 2023 | 167.94 | 168.26 | 165.51 | 166.89 | 5,289,523 | -0.05(-0.03%) |
Sep 28, 2023 | 167.37 | 167.61 | 165.64 | 166.94 | 4,914,948 | -0.07(-0.04%) |
Sep 27, 2023 | 169.71 | 170.09 | 166.47 | 167.01 | 5,817,379 | -2.91(-1.71%) |
Sep 26, 2023 | 170.39 | 171.10 | 169.05 | 169.92 | 5,293,202 | -1.78(-1.04%) |
Sep 25, 2023 | 172.04 | 171.75 | 170.57 | 171.70 | 3,608,060 | -0.93(-0.54%) |
Sep 22, 2023 | 172.30 | 173.73 | 171.74 | 172.63 | 4,612,024 | -0.11(-0.06%) |
Sep 21, 2023 | 175.41 | 175.64 | 172.49 | 172.74 | 5,432,994 | -2.95(-1.68%) |
Sep 20, 2023 | 176.39 | 176.71 | 174.88 | 175.69 | 3,752,846 | +0.06(+0.03%) |
Sep 19, 2023 | 176.16 | 176.43 | 174.63 | 175.63 | 3,420,963 | -1.04(-0.59%) |
Sep 18, 2023 | 178.27 | 178.27 | 175.74 | 176.67 | 3,231,450 | -0.45(-0.26%) |
Sep 15, 2023 | 178.67 | 179.08 | 176.90 | 177.13 | 11,839,766 | -1.37(-0.77%) |
Sep 14, 2023 | 177.23 | 178.95 | 176.62 | 178.50 | 4,181,356 | +1.53(+0.86%) |
Sep 13, 2023 | 175.64 | 177.42 | 175.52 | 176.97 | 3,839,461 | +1.39(+0.79%) |
Sep 12, 2023 | 176.04 | 176.22 | 175.11 | 175.58 | 3,382,137 | -0.65(-0.37%) |
Sep 11, 2023 | 174.16 | 176.72 | 174.16 | 176.23 | 4,581,965 | +2.62(+1.51%) |
Sep 08, 2023 | 173.16 | 174.48 | 172.96 | 173.61 | 3,040,998 | -0.13(-0.07%) |
Sep 07, 2023 | 173.20 | 174.38 | 172.57 | 173.74 | 5,009,918 | +1.65(+0.96%) |
Sep 06, 2023 | 172.28 | 172.35 | 170.86 | 172.09 | 6,023,694 | +0.56(+0.33%) |
Sep 05, 2023 | 172.62 | 173.23 | 171.03 | 171.53 | 5,159,404 | -1.14(-0.66%) |
Sep 01, 2023 | 176.03 | 176.11 | 172.00 | 172.68 | 4,874,935 | -2.56(-1.46%) |
Aug 31, 2023 | 176.63 | 176.92 | 175.18 | 175.24 | 5,651,867 | -1.87(-1.05%) |
Aug 30, 2023 | 177.47 | 178.26 | 176.75 | 177.10 | 3,224,003 | +0.15(+0.08%) |
Aug 29, 2023 | 176.34 | 177.24 | 175.08 | 176.96 | 4,466,465 | +0.66(+0.38%) |
Aug 28, 2023 | 176.85 | 177.20 | 175.41 | 176.29 | 3,261,372 | +0.81(+0.46%) |
Aug 25, 2023 | 174.15 | 175.76 | 173.93 | 175.48 | 4,816,472 | +2.19(+1.26%) |
Aug 24, 2023 | 174.10 | 176.48 | 173.21 | 173.29 | 5,838,263 | -0.92(-0.53%) |
Aug 23, 2023 | 173.36 | 174.36 | 172.50 | 174.21 | 4,133,303 | +2.37(+1.38%) |
Aug 22, 2023 | 172.31 | 172.94 | 171.46 | 171.84 | 3,584,472 | -1.32(-0.76%) |
Aug 21, 2023 | 173.83 | 174.05 | 172.36 | 173.16 | 4,380,473 | -1.10(-0.63%) |
Aug 18, 2023 | 174.54 | 175.61 | 173.38 | 174.27 | 6,155,658 | -0.26(-0.15%) |
Aug 17, 2023 | 177.23 | 177.43 | 174.40 | 174.53 | 4,604,140 | -2.70(-1.52%) |
Aug 16, 2023 | 177.61 | 178.93 | 176.98 | 177.23 | 2,692,929 | -0.14(-0.08%) |
Aug 15, 2023 | 179.13 | 179.43 | 177.15 | 177.37 | 3,406,692 | -2.22(-1.24%) |
Aug 14, 2023 | 180.34 | 180.80 | 179.11 | 179.59 | 3,464,774 | -0.41(-0.23%) |
Aug 11, 2023 | 179.96 | 180.23 | 179.25 | 180.00 | 2,938,389 | +0.28(+0.16%) |
Aug 10, 2023 | 180.17 | 181.51 | 179.50 | 179.71 | 3,811,120 | -0.22(-0.13%) |
Aug 09, 2023 | 179.84 | 180.94 | 178.61 | 179.94 | 4,511,929 | -0.45(-0.25%) |
Aug 08, 2023 | 183.09 | 183.36 | 179.99 | 180.39 | 5,130,692 | -2.40(-1.31%) |
Aug 07, 2023 | 181.21 | 183.10 | 181.03 | 182.78 | 3,398,037 | +2.24(+1.24%) |
Aug 04, 2023 | 183.01 | 183.88 | 180.30 | 180.54 | 4,755,527 | -2.47(-1.35%) |
Aug 03, 2023 | 184.04 | 185.06 | 182.86 | 183.01 | 2,921,599 | -1.16(-0.63%) |
Aug 02, 2023 | 182.49 | 185.80 | 182.31 | 184.17 | 4,382,339 | +1.46(+0.80%) |
Aug 01, 2023 | 183.37 | 184.46 | 182.31 | 182.72 | 2,918,232 | -0.63(-0.34%) |
Jul 31, 2023 | 185.29 | 185.42 | 182.75 | 183.34 | 5,815,689 | -2.79(-1.50%) |
Jul 28, 2023 | 185.96 | 187.17 | 185.62 | 186.13 | 5,728,186 | +1.71(+0.93%) |
Jul 27, 2023 | 187.78 | 188.07 | 184.26 | 184.42 | 4,234,482 | -2.97(-1.59%) |
Jul 26, 2023 | 186.92 | 188.16 | 185.88 | 187.39 | 3,986,400 | +0.23(+0.13%) |
Jul 25, 2023 | 186.23 | 187.79 | 185.88 | 187.16 | 3,603,441 | +0.43(+0.23%) |
Jul 24, 2023 | 186.40 | 187.22 | 185.96 | 186.73 | 4,321,415 | +0.74(+0.40%) |
Jul 21, 2023 | 185.93 | 187.26 | 185.14 | 185.98 | 15,748,200 | +0.84(+0.45%) |
Jul 20, 2023 | 183.38 | 185.82 | 182.71 | 185.14 | 5,169,108 | +2.97(+1.63%) |
Jul 19, 2023 | 180.94 | 182.50 | 180.37 | 182.17 | 4,233,567 | +1.77(+0.98%) |
Jul 18, 2023 | 181.37 | 182.72 | 179.78 | 180.40 | 5,811,435 | -1.15(-0.64%) |
Jul 17, 2023 | 182.25 | 182.90 | 181.35 | 181.55 | 5,764,239 | -2.52(-1.37%) |
Jul 14, 2023 | 183.73 | 184.48 | 182.98 | 184.08 | 4,567,939 | +0.66(+0.36%) |
Jul 13, 2023 | 181.72 | 183.93 | 179.24 | 183.41 | 8,407,072 | +4.26(+2.38%) |
Jul 12, 2023 | 179.94 | 180.56 | 178.96 | 179.15 | 6,209,900 | -0.79(-0.44%) |
Jul 11, 2023 | 180.33 | 180.67 | 178.41 | 179.94 | 4,004,786 | -0.31(-0.17%) |
Jul 10, 2023 | 180.03 | 181.83 | 179.74 | 180.25 | 5,714,146 | +1.19(+0.67%) |
Jul 07, 2023 | 181.74 | 181.80 | 179.01 | 179.06 | 6,451,845 | -3.44(-1.89%) |
Jul 06, 2023 | 181.73 | 182.65 | 180.83 | 182.50 | 5,718,051 | +0.02(+0.01%) |
Jul 05, 2023 | 180.94 | 182.59 | 180.91 | 182.48 | 5,395,696 | +0.96(+0.53%) |
Jul 03, 2023 | 180.25 | 181.56 | 179.44 | 181.52 | 2,442,620 | +0.37(+0.20%) |
Jun 30, 2023 | 180.00 | 181.44 | 179.84 | 181.15 | 7,823,691 | +1.31(+0.73%) |
Jun 29, 2023 | 179.22 | 179.85 | 177.41 | 179.84 | 5,899,901 | +0.18(+0.10%) |
Jun 28, 2023 | 182.16 | 182.64 | 179.36 | 179.66 | 5,310,666 | -2.47(-1.35%) |
Jun 27, 2023 | 180.61 | 182.51 | 179.92 | 182.13 | 5,892,018 | +1.30(+0.72%) |
Jun 26, 2023 | 182.07 | 182.34 | 180.08 | 180.83 | 3,789,382 | -1.15(-0.63%) |
Jun 23, 2023 | 183.87 | 183.87 | 181.87 | 181.98 | 7,854,645 | -1.25(-0.68%) |
Jun 22, 2023 | 182.63 | 183.46 | 181.79 | 183.24 | 3,257,545 | +1.88(+1.04%) |
Jun 21, 2023 | 181.64 | 182.78 | 180.14 | 181.36 | 3,918,403 | +0.12(+0.06%) |
Jun 20, 2023 | 182.44 | 183.74 | 181.17 | 181.24 | 4,248,370 | -0.71(-0.39%) |
Jun 16, 2023 | 182.05 | 183.47 | 181.62 | 181.95 | 9,126,176 | +0.32(+0.18%) |