Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 172.24 | 173.04 | 172.09 | 172.96 | 4,455,368 | +1.33(+0.77%) |
Mar 27, 2024 | 167.79 | 171.68 | 167.62 | 171.63 | 4,303,105 | +4.93(+2.95%) |
Mar 26, 2024 | 170.21 | 170.63 | 166.31 | 166.71 | 5,940,288 | -2.92(-1.72%) |
Mar 25, 2024 | 169.61 | 171.10 | 169.39 | 169.63 | 3,322,351 | -1.62(-0.95%) |
Mar 22, 2024 | 170.50 | 172.49 | 170.03 | 171.25 | 4,207,330 | -0.11(-0.06%) |
Mar 21, 2024 | 171.59 | 173.54 | 170.49 | 171.35 | 4,424,517 | +2.59(+1.54%) |
Mar 20, 2024 | 165.88 | 168.92 | 165.08 | 168.76 | 4,435,850 | +3.20(+1.93%) |
Mar 19, 2024 | 166.48 | 167.11 | 164.79 | 165.57 | 5,680,806 | -2.43(-1.45%) |
Mar 18, 2024 | 173.29 | 173.54 | 167.85 | 168.00 | 5,250,650 | -3.29(-1.92%) |
Mar 15, 2024 | 168.39 | 171.79 | 167.48 | 171.28 | 19,216,310 | +1.37(+0.81%) |
Mar 14, 2024 | 172.07 | 172.39 | 168.59 | 169.91 | 5,064,532 | -1.53(-0.89%) |
Mar 13, 2024 | 172.65 | 173.04 | 169.98 | 171.44 | 5,236,848 | -2.11(-1.21%) |
Mar 12, 2024 | 174.73 | 175.08 | 171.99 | 173.55 | 5,843,673 | +0.61(+0.35%) |
Mar 11, 2024 | 171.05 | 173.03 | 170.30 | 172.94 | 4,237,424 | +1.88(+1.10%) |
Mar 08, 2024 | 174.20 | 174.32 | 171.04 | 171.07 | 5,673,176 | -2.95(-1.69%) |
Mar 07, 2024 | 171.05 | 176.48 | 171.05 | 174.02 | 6,022,592 | +3.38(+1.98%) |
Mar 06, 2024 | 171.87 | 174.53 | 169.46 | 170.64 | 6,358,216 | +1.22(+0.72%) |
Mar 05, 2024 | 170.13 | 171.48 | 168.06 | 169.42 | 6,259,089 | -1.79(-1.04%) |
Mar 04, 2024 | 171.27 | 171.81 | 169.64 | 171.21 | 4,432,375 | +1.38(+0.81%) |
Mar 01, 2024 | 166.35 | 170.86 | 166.12 | 169.83 | 5,271,414 | +3.69(+2.22%) |
Feb 29, 2024 | 163.72 | 166.71 | 163.10 | 166.13 | 7,317,522 | +4.26(+2.63%) |
Feb 28, 2024 | 162.33 | 162.71 | 161.22 | 161.87 | 2,954,106 | -1.89(-1.15%) |
Feb 27, 2024 | 163.40 | 164.47 | 163.07 | 163.76 | 2,908,110 | +0.64(+0.39%) |
Feb 26, 2024 | 163.44 | 164.32 | 162.60 | 163.12 | 5,289,110 | +0.60(+0.37%) |
Feb 23, 2024 | 164.64 | 164.81 | 162.46 | 162.52 | 3,504,189 | -1.73(-1.05%) |
Feb 22, 2024 | 163.72 | 164.93 | 162.32 | 164.25 | 5,077,175 | +1.34(+0.82%) |
Feb 21, 2024 | 161.36 | 162.95 | 160.34 | 162.91 | 4,562,647 | +1.33(+0.82%) |
Feb 20, 2024 | 158.23 | 161.74 | 158.12 | 161.57 | 5,443,577 | +2.34(+1.47%) |
Feb 16, 2024 | 159.20 | 160.99 | 158.29 | 159.23 | 3,190,689 | -0.33(-0.21%) |
Feb 15, 2024 | 157.76 | 160.12 | 157.76 | 159.56 | 3,751,322 | +2.82(+1.80%) |
Feb 14, 2024 | 156.72 | 157.90 | 155.46 | 156.74 | 4,569,708 | +1.01(+0.65%) |
Feb 13, 2024 | 157.13 | 158.28 | 154.35 | 155.73 | 5,396,490 | -4.20(-2.63%) |
Feb 12, 2024 | 161.24 | 161.68 | 159.90 | 159.93 | 3,882,767 | -1.31(-0.81%) |
Feb 09, 2024 | 160.13 | 161.32 | 159.48 | 161.24 | 3,947,752 | +2.17(+1.37%) |
Feb 08, 2024 | 158.17 | 159.91 | 157.64 | 159.06 | 3,512,806 | +1.43(+0.91%) |
Feb 07, 2024 | 158.79 | 159.14 | 157.10 | 157.63 | 4,660,934 | +0.40(+0.25%) |
Feb 06, 2024 | 158.03 | 158.56 | 156.20 | 157.24 | 4,169,591 | -0.53(-0.33%) |
Feb 05, 2024 | 158.84 | 158.84 | 156.46 | 157.76 | 4,218,889 | -0.30(-0.19%) |
Feb 02, 2024 | 157.25 | 158.66 | 156.64 | 158.06 | 4,958,137 | -0.49(-0.31%) |
Feb 01, 2024 | 158.08 | 158.73 | 155.54 | 158.55 | 6,585,984 | -0.43(-0.27%) |
Jan 31, 2024 | 159.26 | 162.00 | 158.18 | 158.97 | 8,727,642 | -1.92(-1.19%) |
Jan 30, 2024 | 161.73 | 162.61 | 160.38 | 160.89 | 4,944,507 | -2.67(-1.63%) |
Jan 29, 2024 | 161.63 | 163.84 | 160.99 | 163.56 | 6,167,951 | +1.92(+1.19%) |
Jan 26, 2024 | 163.72 | 163.72 | 160.84 | 161.64 | 8,934,274 | -3.28(-1.99%) |
Jan 25, 2024 | 168.51 | 168.85 | 164.34 | 164.92 | 7,188,940 | -2.61(-1.56%) |
Jan 24, 2024 | 168.73 | 170.32 | 166.02 | 167.53 | 15,326,458 | -4.21(-2.45%) |
Jan 23, 2024 | 172.23 | 173.93 | 171.66 | 171.74 | 9,551,384 | -0.48(-0.28%) |
Jan 22, 2024 | 171.40 | 174.01 | 171.03 | 172.22 | 6,954,617 | +1.16(+0.68%) |
Jan 19, 2024 | 168.35 | 172.54 | 167.70 | 171.06 | 13,548,101 | +6.64(+4.04%) |
Jan 18, 2024 | 162.21 | 164.88 | 160.74 | 164.42 | 6,682,731 | +4.43(+2.77%) |
Jan 17, 2024 | 160.13 | 160.49 | 157.90 | 159.99 | 4,140,782 | -1.44(-0.89%) |
Jan 16, 2024 | 161.95 | 163.01 | 160.17 | 161.43 | 6,784,086 | -0.98(-0.60%) |
Jan 12, 2024 | 164.17 | 164.71 | 161.44 | 162.41 | 4,268,938 | -0.76(-0.46%) |
Jan 11, 2024 | 164.66 | 165.37 | 162.57 | 163.17 | 5,720,960 | -1.59(-0.96%) |
Jan 10, 2024 | 165.98 | 166.00 | 162.65 | 164.75 | 4,103,470 | -1.36(-0.82%) |
Jan 09, 2024 | 163.52 | 167.97 | 163.52 | 166.11 | 5,094,602 | +0.09(+0.05%) |
Jan 08, 2024 | 162.74 | 166.15 | 162.14 | 166.02 | 5,801,683 | +3.39(+2.08%) |
Jan 05, 2024 | 162.44 | 163.75 | 161.70 | 162.63 | 3,134,001 | +0.62(+0.39%) |
Jan 04, 2024 | 160.07 | 163.24 | 159.97 | 162.01 | 6,543,449 | -2.24(-1.36%) |
Jan 03, 2024 | 165.48 | 165.98 | 163.73 | 164.25 | 5,963,950 | -2.48(-1.49%) |
Jan 02, 2024 | 166.33 | 167.39 | 164.91 | 166.73 | 5,734,897 | -1.18(-0.70%) |
Dec 29, 2023 | 168.98 | 169.14 | 167.38 | 167.91 | 2,964,952 | -1.24(-0.73%) |
Dec 28, 2023 | 169.43 | 169.74 | 168.16 | 169.16 | 3,068,840 | +0.48(+0.29%) |
Dec 27, 2023 | 168.66 | 169.06 | 167.79 | 168.67 | 3,315,030 | +0.41(+0.25%) |
Dec 26, 2023 | 166.42 | 168.97 | 165.94 | 168.26 | 3,250,762 | +2.53(+1.53%) |
Dec 22, 2023 | 164.76 | 166.40 | 164.33 | 165.73 | 3,545,325 | +1.41(+0.86%) |
Dec 21, 2023 | 164.29 | 165.07 | 163.20 | 164.32 | 4,101,988 | +1.61(+0.99%) |
Dec 20, 2023 | 165.54 | 166.07 | 162.61 | 162.71 | 5,162,237 | -3.27(-1.97%) |
Dec 19, 2023 | 165.75 | 166.38 | 164.59 | 165.98 | 4,445,747 | +1.06(+0.64%) |
Dec 18, 2023 | 165.94 | 166.45 | 163.38 | 164.92 | 5,091,192 | -1.20(-0.72%) |
Dec 15, 2023 | 167.67 | 168.54 | 165.24 | 166.12 | 16,585,514 | -0.14(-0.08%) |
Dec 14, 2023 | 161.23 | 166.69 | 160.72 | 166.26 | 11,601,344 | +6.87(+4.31%) |
Dec 13, 2023 | 155.66 | 159.86 | 155.60 | 159.39 | 5,876,367 | +3.83(+2.46%) |
Dec 12, 2023 | 157.51 | 157.51 | 155.09 | 155.56 | 4,799,805 | -2.02(-1.28%) |
Dec 11, 2023 | 156.20 | 158.82 | 155.63 | 157.58 | 7,700,055 | +2.90(+1.87%) |
Dec 08, 2023 | 154.94 | 155.96 | 153.95 | 154.69 | 4,804,070 | -0.64(-0.41%) |
Dec 07, 2023 | 154.50 | 156.32 | 152.37 | 155.33 | 6,593,814 | +1.61(+1.04%) |
Dec 06, 2023 | 156.75 | 157.23 | 153.62 | 153.72 | 5,027,301 | -1.18(-0.76%) |
Dec 05, 2023 | 154.12 | 155.38 | 152.53 | 154.90 | 5,010,426 | -0.17(-0.11%) |
Dec 04, 2023 | 152.27 | 155.19 | 151.72 | 155.07 | 6,671,320 | +2.18(+1.42%) |
Dec 01, 2023 | 150.82 | 152.99 | 149.64 | 152.89 | 4,157,554 | +2.46(+1.64%) |
Nov 30, 2023 | 152.37 | 152.40 | 149.01 | 150.43 | 6,741,783 | -0.48(-0.32%) |
Nov 29, 2023 | 152.49 | 153.52 | 150.67 | 150.91 | 3,702,403 | +0.30(+0.20%) |
Nov 28, 2023 | 149.84 | 150.75 | 149.16 | 150.62 | 3,942,646 | +0.29(+0.20%) |
Nov 27, 2023 | 150.29 | 151.06 | 149.14 | 150.32 | 4,192,581 | -0.97(-0.64%) |
Nov 24, 2023 | 152.02 | 152.12 | 150.87 | 151.30 | 1,629,146 | -0.34(-0.22%) |
Nov 22, 2023 | 152.19 | 153.83 | 150.99 | 151.63 | 3,207,784 | +0.49(+0.33%) |
Nov 21, 2023 | 152.35 | 152.35 | 150.19 | 151.14 | 3,935,531 | -2.08(-1.36%) |
Nov 20, 2023 | 151.72 | 153.95 | 151.65 | 153.22 | 5,925,362 | +0.91(+0.59%) |
Nov 17, 2023 | 150.03 | 153.18 | 149.63 | 152.31 | 7,638,340 | +2.69(+1.80%) |
Nov 16, 2023 | 149.69 | 150.71 | 148.56 | 149.62 | 5,688,135 | +0.02(+0.01%) |
Nov 15, 2023 | 148.76 | 151.35 | 147.91 | 149.60 | 6,046,851 | +1.91(+1.29%) |
Nov 14, 2023 | 147.98 | 148.84 | 146.69 | 147.69 | 7,158,490 | +4.00(+2.78%) |
Nov 13, 2023 | 144.05 | 144.22 | 143.02 | 143.69 | 4,411,206 | -1.30(-0.90%) |
Nov 10, 2023 | 142.82 | 145.38 | 140.94 | 144.99 | 7,324,154 | +3.86(+2.74%) |
Nov 09, 2023 | 143.75 | 144.31 | 141.03 | 141.13 | 7,168,177 | -1.92(-1.34%) |
Nov 08, 2023 | 144.25 | 144.64 | 142.31 | 143.05 | 7,005,473 | -1.35(-0.93%) |
Nov 07, 2023 | 144.61 | 145.04 | 143.34 | 144.40 | 5,271,333 | -0.90(-0.62%) |
Nov 06, 2023 | 147.35 | 147.96 | 144.42 | 145.30 | 6,701,415 | -2.69(-1.82%) |
Nov 03, 2023 | 147.07 | 149.33 | 146.85 | 147.99 | 5,907,136 | +2.88(+1.98%) |
Nov 02, 2023 | 142.78 | 145.60 | 142.34 | 145.11 | 6,401,429 | +4.08(+2.89%) |
Nov 01, 2023 | 140.51 | 141.17 | 138.71 | 141.03 | 7,616,998 | +1.14(+0.82%) |
Oct 31, 2023 | 138.70 | 140.91 | 137.94 | 139.89 | 6,669,559 | +1.49(+1.08%) |
Oct 30, 2023 | 138.77 | 139.30 | 137.40 | 138.40 | 6,741,439 | -1.30(-0.93%) |
Oct 27, 2023 | 141.42 | 141.63 | 138.95 | 139.70 | 5,457,859 | -0.87(-0.62%) |
Oct 26, 2023 | 138.78 | 143.13 | 138.62 | 140.57 | 8,079,583 | +2.17(+1.57%) |
Oct 25, 2023 | 138.04 | 141.14 | 136.78 | 138.40 | 12,649,605 | -5.01(-3.49%) |
Oct 24, 2023 | 143.33 | 144.09 | 142.47 | 143.41 | 7,187,495 | +0.59(+0.41%) |
Oct 23, 2023 | 143.76 | 145.13 | 142.52 | 142.83 | 5,527,821 | -1.46(-1.01%) |
Oct 20, 2023 | 147.81 | 148.19 | 144.09 | 144.28 | 5,523,621 | -3.06(-2.07%) |
Oct 19, 2023 | 149.19 | 149.80 | 146.88 | 147.34 | 6,188,435 | -0.86(-0.58%) |
Oct 18, 2023 | 149.27 | 150.35 | 147.83 | 148.19 | 4,955,731 | -2.38(-1.58%) |
Oct 17, 2023 | 149.17 | 151.21 | 148.26 | 150.58 | 5,223,642 | -0.04(-0.03%) |
Oct 16, 2023 | 149.70 | 151.03 | 149.44 | 150.62 | 4,991,418 | +1.51(+1.01%) |
Oct 13, 2023 | 151.61 | 151.77 | 148.56 | 149.10 | 4,424,863 | -2.20(-1.45%) |
Oct 12, 2023 | 154.27 | 154.49 | 150.55 | 151.30 | 5,781,281 | -2.27(-1.48%) |
Oct 11, 2023 | 152.59 | 154.49 | 152.02 | 153.57 | 4,561,302 | -0.32(-0.21%) |
Oct 10, 2023 | 152.98 | 155.42 | 152.55 | 153.90 | 3,746,352 | +0.92(+0.60%) |
Oct 09, 2023 | 152.11 | 153.09 | 151.00 | 152.98 | 2,814,204 | -0.27(-0.18%) |
Oct 06, 2023 | 150.59 | 154.32 | 149.89 | 153.25 | 5,139,012 | +1.84(+1.22%) |
Oct 05, 2023 | 154.68 | 155.36 | 151.08 | 151.41 | 4,496,642 | -2.79(-1.81%) |
Oct 04, 2023 | 153.90 | 154.70 | 152.75 | 154.20 | 4,230,875 | +0.70(+0.46%) |
Oct 03, 2023 | 154.34 | 156.57 | 152.61 | 153.50 | 3,596,270 | -2.64(-1.69%) |
Oct 02, 2023 | 155.70 | 156.80 | 154.06 | 156.13 | 2,994,066 | +0.92(+0.59%) |
Sep 29, 2023 | 157.00 | 157.31 | 154.53 | 155.21 | 3,761,022 | -0.08(-0.05%) |
Sep 28, 2023 | 154.36 | 157.52 | 154.30 | 155.29 | 4,375,759 | +0.93(+0.60%) |
Sep 27, 2023 | 155.45 | 155.70 | 152.17 | 154.36 | 4,336,642 | +0.18(+0.11%) |
Sep 26, 2023 | 155.80 | 155.90 | 153.61 | 154.19 | 4,265,974 | -2.87(-1.83%) |
Sep 25, 2023 | 156.13 | 157.08 | 156.13 | 157.06 | 3,183,808 | +0.58(+0.37%) |
Sep 22, 2023 | 157.96 | 158.18 | 156.38 | 156.48 | 3,806,219 | -0.09(-0.06%) |
Sep 21, 2023 | 156.56 | 159.01 | 156.52 | 156.57 | 4,602,926 | -1.66(-1.05%) |
Sep 20, 2023 | 160.06 | 160.65 | 157.16 | 158.23 | 5,159,303 | -1.02(-0.64%) |
Sep 19, 2023 | 158.58 | 159.61 | 157.55 | 159.25 | 3,323,712 | +0.30(+0.19%) |
Sep 18, 2023 | 158.13 | 159.68 | 157.90 | 158.94 | 3,257,876 | +0.21(+0.13%) |
Sep 15, 2023 | 162.24 | 162.52 | 158.55 | 158.74 | 9,658,533 | -3.35(-2.07%) |
Sep 14, 2023 | 162.45 | 162.66 | 159.73 | 162.09 | 4,171,243 | +1.60(+1.00%) |
Sep 13, 2023 | 160.00 | 161.58 | 159.62 | 160.48 | 3,413,508 | +0.90(+0.56%) |
Sep 12, 2023 | 160.74 | 162.12 | 159.53 | 159.59 | 3,831,320 | -2.29(-1.42%) |
Sep 11, 2023 | 162.54 | 162.71 | 160.18 | 161.88 | 3,270,007 | +1.15(+0.72%) |
Sep 08, 2023 | 161.17 | 161.46 | 159.91 | 160.73 | 3,381,918 | -0.05(-0.03%) |
Sep 07, 2023 | 161.81 | 162.41 | 160.06 | 160.78 | 6,425,554 | -3.26(-1.99%) |
Sep 06, 2023 | 165.65 | 165.97 | 162.91 | 164.04 | 4,347,836 | -1.65(-1.00%) |
Sep 05, 2023 | 165.04 | 166.82 | 164.20 | 165.69 | 2,952,696 | -0.09(-0.05%) |
Sep 01, 2023 | 165.92 | 165.96 | 164.51 | 165.78 | 2,675,091 | +1.73(+1.05%) |
Aug 31, 2023 | 164.79 | 166.23 | 163.99 | 164.05 | 6,173,956 | -1.14(-0.69%) |
Aug 30, 2023 | 162.54 | 166.20 | 161.37 | 165.19 | 5,245,525 | -1.43(-0.86%) |
Aug 29, 2023 | 164.07 | 167.17 | 163.74 | 166.61 | 4,098,133 | +1.94(+1.18%) |
Aug 28, 2023 | 165.18 | 165.86 | 163.58 | 164.67 | 4,092,866 | +0.87(+0.53%) |
Aug 25, 2023 | 162.51 | 164.44 | 160.76 | 163.80 | 4,044,092 | +2.17(+1.34%) |
Aug 24, 2023 | 167.39 | 167.39 | 161.45 | 161.64 | 6,150,173 | -4.14(-2.50%) |
Aug 23, 2023 | 160.02 | 166.43 | 160.01 | 165.78 | 4,253,584 | +2.66(+1.63%) |
Aug 22, 2023 | 165.58 | 165.58 | 162.18 | 163.12 | 3,109,910 | -0.82(-0.50%) |
Aug 21, 2023 | 162.75 | 164.56 | 162.12 | 163.94 | 4,037,938 | +1.43(+0.88%) |
Aug 18, 2023 | 160.64 | 162.86 | 160.25 | 162.51 | 4,565,137 | +0.71(+0.44%) |
Aug 17, 2023 | 161.76 | 163.17 | 161.28 | 161.80 | 4,085,087 | +0.04(+0.02%) |
Aug 16, 2023 | 163.59 | 164.54 | 161.35 | 161.76 | 4,669,887 | -2.38(-1.45%) |
Aug 15, 2023 | 165.72 | 166.10 | 163.62 | 164.15 | 4,016,816 | -2.26(-1.36%) |
Aug 14, 2023 | 162.23 | 166.54 | 161.74 | 166.41 | 6,078,904 | +4.18(+2.57%) |
Aug 11, 2023 | 161.83 | 162.40 | 160.71 | 162.23 | 5,588,299 | -1.33(-0.81%) |
Aug 10, 2023 | 164.62 | 166.47 | 162.94 | 163.56 | 5,097,030 | +0.28(+0.17%) |
Aug 09, 2023 | 162.74 | 164.94 | 162.39 | 163.28 | 4,816,619 | +0.53(+0.32%) |
Aug 08, 2023 | 163.31 | 163.31 | 160.50 | 162.75 | 4,741,241 | -2.18(-1.32%) |
Aug 07, 2023 | 165.33 | 165.76 | 162.95 | 164.93 | 4,421,301 | +0.51(+0.31%) |
Aug 04, 2023 | 165.55 | 166.80 | 163.12 | 164.42 | 6,200,846 | -3.28(-1.96%) |
Aug 03, 2023 | 166.38 | 168.15 | 165.59 | 167.70 | 4,627,288 | -0.62(-0.37%) |
Aug 02, 2023 | 172.04 | 172.46 | 167.61 | 168.32 | 7,084,858 | -5.79(-3.32%) |
Aug 01, 2023 | 174.73 | 175.19 | 173.44 | 174.11 | 4,129,076 | -1.59(-0.91%) |
Jul 31, 2023 | 174.25 | 176.09 | 174.07 | 175.70 | 4,165,053 | +1.59(+0.91%) |
Jul 28, 2023 | 174.24 | 175.24 | 172.71 | 174.11 | 7,725,663 | +1.84(+1.07%) |
Jul 27, 2023 | 172.84 | 175.58 | 170.83 | 172.27 | 8,563,308 | +1.67(+0.98%) |
Jul 26, 2023 | 171.46 | 172.25 | 168.86 | 170.60 | 12,281,159 | -9.77(-5.42%) |
Jul 25, 2023 | 179.32 | 182.35 | 179.13 | 180.37 | 6,469,153 | +2.12(+1.19%) |
Jul 24, 2023 | 178.92 | 180.05 | 177.68 | 178.25 | 4,455,389 | -0.42(-0.23%) |
Jul 21, 2023 | 176.41 | 179.88 | 175.79 | 178.66 | 18,056,478 | +4.26(+2.45%) |
Jul 20, 2023 | 175.11 | 176.58 | 173.78 | 174.40 | 7,380,189 | -3.63(-2.04%) |
Jul 19, 2023 | 177.96 | 179.01 | 177.41 | 178.03 | 3,802,369 | -0.01(-0.01%) |
Jul 18, 2023 | 176.84 | 178.55 | 175.45 | 178.04 | 3,136,823 | +0.27(+0.15%) |
Jul 17, 2023 | 173.79 | 178.60 | 173.24 | 177.77 | 4,042,558 | +2.47(+1.41%) |
Jul 14, 2023 | 176.04 | 177.41 | 174.79 | 175.30 | 3,818,471 | -2.20(-1.24%) |
Jul 13, 2023 | 177.87 | 178.36 | 176.17 | 177.50 | 4,581,792 | +0.73(+0.41%) |
Jul 12, 2023 | 175.46 | 177.29 | 174.49 | 176.77 | 5,975,311 | +3.44(+1.99%) |
Jul 11, 2023 | 174.31 | 174.45 | 171.42 | 173.33 | 2,843,061 | -0.60(-0.35%) |
Jul 10, 2023 | 169.22 | 174.22 | 169.20 | 173.93 | 5,739,122 | +5.56(+3.30%) |
Jul 07, 2023 | 168.77 | 171.64 | 168.25 | 168.37 | 4,730,562 | -1.09(-0.64%) |
Jul 06, 2023 | 168.37 | 170.09 | 167.77 | 169.46 | 4,699,341 | -1.66(-0.97%) |
Jul 05, 2023 | 173.31 | 173.37 | 171.03 | 171.11 | 3,847,412 | -3.13(-1.80%) |
Jul 03, 2023 | 174.64 | 175.64 | 172.17 | 174.24 | 2,071,142 | -0.25(-0.14%) |
Jun 30, 2023 | 173.39 | 175.00 | 172.85 | 174.50 | 6,209,852 | +3.13(+1.83%) |
Jun 29, 2023 | 170.53 | 171.61 | 169.06 | 171.37 | 3,822,196 | +1.77(+1.05%) |
Jun 28, 2023 | 169.29 | 170.97 | 168.93 | 169.59 | 3,533,817 | -1.31(-0.77%) |
Jun 27, 2023 | 164.62 | 171.15 | 164.29 | 170.90 | 6,454,344 | +7.33(+4.48%) |
Jun 26, 2023 | 163.32 | 165.73 | 162.86 | 163.57 | 5,054,808 | +1.03(+0.64%) |
Jun 23, 2023 | 164.70 | 165.06 | 162.07 | 162.53 | 8,881,297 | -4.80(-2.87%) |
Jun 22, 2023 | 164.78 | 167.36 | 164.60 | 167.33 | 3,722,065 | +2.08(+1.26%) |
Jun 21, 2023 | 167.21 | 168.27 | 165.15 | 165.25 | 4,161,981 | -3.76(-2.23%) |
Jun 20, 2023 | 169.57 | 171.60 | 168.11 | 169.01 | 3,627,355 | -2.33(-1.36%) |
Jun 16, 2023 | 173.94 | 174.31 | 170.89 | 171.34 | 10,703,151 | -1.26(-0.73%) |
Jun 15, 2023 | 170.83 | 173.90 | 172.60 | 4,357,935 | +13.42(+8.43%) | |
May 08, 2023 | 160.73 | 161.49 | 158.38 | 159.18 | 3,952,717 | -1.55(-0.96%) |
May 05, 2023 | 156.50 | 160.92 | 156.26 | 160.73 | 5,723,926 | +4.61(+2.96%) |
May 04, 2023 | 157.17 | 157.63 | 155.21 | 156.12 | 4,477,089 | -1.01(-0.64%) |
May 03, 2023 | 158.64 | 159.67 | 157.05 | 157.13 | 4,572,871 | -0.57(-0.36%) |
May 02, 2023 | 160.00 | 161.11 | 156.59 | 157.69 | 7,601,547 | -2.64(-1.64%) |
May 01, 2023 | 161.80 | 161.89 | 159.79 | 160.33 | 5,022,627 | -0.50(-0.31%) |
Apr 28, 2023 | 158.57 | 161.14 | 158.57 | 160.83 | 6,837,223 | +1.86(+1.17%) |
Apr 27, 2023 | 156.53 | 159.30 | 154.96 | 158.97 | 6,962,610 | +0.78(+0.49%) |
Apr 26, 2023 | 164.46 | 164.46 | 157.42 | 158.19 | 9,119,426 | -4.74(-2.91%) |
Apr 25, 2023 | 168.90 | 169.33 | 162.89 | 162.94 | 7,415,573 | -6.26(-3.70%) |
Apr 24, 2023 | 170.39 | 170.67 | 168.66 | 169.20 | 3,492,997 | -1.08(-0.63%) |
Apr 21, 2023 | 168.91 | 170.80 | 168.20 | 170.28 | 7,060,965 | +0.38(+0.23%) |
Apr 20, 2023 | 167.78 | 171.52 | 166.92 | 169.89 | 4,896,631 | -0.44(-0.26%) |
Apr 19, 2023 | 172.31 | 172.63 | 170.22 | 170.33 | 3,214,525 | -3.11(-1.79%) |
Apr 18, 2023 | 174.12 | 174.81 | 172.37 | 173.44 | 2,884,569 | +0.25(+0.14%) |
Apr 17, 2023 | 171.49 | 173.67 | 171.01 | 173.19 | 2,958,525 | +1.01(+0.59%) |
Apr 14, 2023 | 172.09 | 173.66 | 170.50 | 172.18 | 2,850,549 | -0.11(-0.06%) |
Apr 13, 2023 | 169.88 | 173.03 | 168.77 | 172.29 | 3,393,496 | +1.50(+0.88%) |
Apr 12, 2023 | 174.30 | 174.30 | 170.47 | 170.79 | 3,700,404 | -2.23(-1.29%) |
Apr 11, 2023 | 173.85 | 174.47 | 172.66 | 173.02 | 3,427,426 | +0.43(+0.25%) |
Apr 10, 2023 | 170.21 | 172.88 | 169.49 | 172.59 | 3,626,706 | +1.25(+0.73%) |
Apr 06, 2023 | 169.27 | 172.40 | 167.92 | 171.34 | 3,891,235 | +0.89(+0.52%) |
Apr 05, 2023 | 172.65 | 172.88 | 168.45 | 170.45 | 6,138,602 | -3.10(-1.78%) |
Apr 04, 2023 | 177.24 | 177.63 | 172.94 | 173.55 | 4,911,972 | -3.60(-2.03%) |