Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.66 | 60.77 | 60.16 | 60.17 | 17,558,044 | -0.55(-0.91%) |
Mar 27, 2024 | 60.87 | 61.03 | 60.38 | 60.72 | 14,362,916 | +0.21(+0.35%) |
Mar 26, 2024 | 60.46 | 60.83 | 60.23 | 60.51 | 13,736,794 | -0.06(-0.10%) |
Mar 25, 2024 | 60.87 | 60.98 | 60.36 | 60.57 | 14,185,583 | -0.30(-0.49%) |
Mar 22, 2024 | 61.32 | 61.53 | 60.85 | 60.87 | 14,029,537 | -0.58(-0.94%) |
Mar 21, 2024 | 61.28 | 61.66 | 61.05 | 61.45 | 14,273,843 | +0.20(+0.33%) |
Mar 20, 2024 | 60.84 | 61.28 | 60.74 | 61.25 | 12,005,263 | +0.38(+0.62%) |
Mar 19, 2024 | 60.97 | 61.07 | 60.60 | 60.87 | 12,353,283 | +0.01(+0.02%) |
Mar 18, 2024 | 60.69 | 60.90 | 60.39 | 60.86 | 16,950,568 | +0.18(+0.30%) |
Mar 15, 2024 | 60.68 | 61.15 | 60.46 | 60.68 | 50,946,332 | -0.34(-0.56%) |
Mar 14, 2024 | 61.28 | 61.44 | 60.59 | 61.02 | 16,582,928 | -0.05(-0.09%) |
Mar 13, 2024 | 61.05 | 61.25 | 60.67 | 61.07 | 15,984,603 | -0.13(-0.21%) |
Mar 12, 2024 | 60.74 | 61.36 | 60.44 | 61.20 | 16,663,302 | +0.75(+1.24%) |
Mar 11, 2024 | 59.90 | 60.50 | 59.67 | 60.45 | 14,199,508 | +0.54(+0.90%) |
Mar 08, 2024 | 59.80 | 60.08 | 59.53 | 59.92 | 12,184,923 | -0.24(-0.40%) |
Mar 07, 2024 | 60.79 | 60.86 | 60.14 | 60.16 | 16,243,096 | -0.21(-0.35%) |
Mar 06, 2024 | 59.92 | 60.41 | 59.84 | 60.36 | 12,721,557 | +0.53(+0.88%) |
Mar 05, 2024 | 59.67 | 60.14 | 59.37 | 59.84 | 19,736,474 | +0.74(+1.25%) |
Mar 04, 2024 | 58.30 | 59.19 | 58.20 | 59.10 | 16,079,115 | +0.54(+0.92%) |
Mar 01, 2024 | 58.60 | 58.65 | 58.00 | 58.56 | 19,095,600 | +0.15(+0.26%) |
Feb 29, 2024 | 59.25 | 59.29 | 58.39 | 58.41 | 29,321,576 | -1.01(-1.69%) |
Feb 28, 2024 | 59.35 | 59.56 | 59.11 | 59.42 | 14,847,996 | +0.03(+0.05%) |
Feb 27, 2024 | 59.44 | 59.60 | 59.02 | 59.39 | 18,078,848 | -0.01(-0.02%) |
Feb 26, 2024 | 58.92 | 59.64 | 57.98 | 59.40 | 32,242,630 | -115.57(-66.05%) |
Feb 23, 2024 | 175.49 | 177.05 | 174.72 | 174.97 | 24,872,918 | +0.15(+0.09%) |
Feb 22, 2024 | 173.29 | 174.88 | 172.72 | 174.82 | 9,864,822 | +1.70(+0.98%) |
Feb 21, 2024 | 174.41 | 174.99 | 172.22 | 173.11 | 13,546,500 | -2.15(-1.23%) |
Feb 20, 2024 | 177.88 | 180.74 | 174.64 | 175.26 | 23,989,294 | +5.48(+3.23%) |
Feb 16, 2024 | 169.71 | 171.35 | 168.72 | 169.78 | 7,493,662 | +1.07(+0.63%) |
Feb 15, 2024 | 169.22 | 169.28 | 167.40 | 168.72 | 5,663,006 | +0.69(+0.41%) |
Feb 14, 2024 | 168.18 | 168.30 | 166.97 | 168.03 | 6,187,206 | -0.54(-0.32%) |
Feb 13, 2024 | 170.04 | 170.49 | 167.70 | 168.57 | 6,210,963 | -1.16(-0.68%) |
Feb 12, 2024 | 168.66 | 169.78 | 168.48 | 169.72 | 4,946,153 | +1.02(+0.60%) |
Feb 09, 2024 | 168.82 | 169.16 | 168.35 | 168.71 | 4,792,878 | -0.09(-0.05%) |
Feb 08, 2024 | 168.81 | 169.97 | 168.57 | 168.80 | 4,824,784 | -0.01(-0.01%) |
Feb 07, 2024 | 169.69 | 170.08 | 168.63 | 168.81 | 5,710,520 | -0.43(-0.25%) |
Feb 06, 2024 | 168.22 | 169.38 | 167.77 | 169.24 | 4,743,152 | +1.15(+0.68%) |
Feb 05, 2024 | 169.43 | 169.43 | 167.50 | 168.09 | 6,400,702 | -0.91(-0.54%) |
Feb 02, 2024 | 167.58 | 170.00 | 167.35 | 169.00 | 7,248,134 | +1.26(+0.75%) |
Feb 01, 2024 | 165.14 | 167.78 | 164.62 | 167.74 | 6,948,772 | +3.05(+1.85%) |
Jan 31, 2024 | 167.23 | 167.23 | 164.55 | 164.69 | 8,736,183 | -0.34(-0.21%) |
Jan 30, 2024 | 164.14 | 165.24 | 163.07 | 165.03 | 5,067,069 | +0.55(+0.33%) |
Jan 29, 2024 | 163.79 | 164.84 | 162.97 | 164.48 | 6,099,882 | +0.77(+0.47%) |
Jan 26, 2024 | 162.50 | 163.82 | 162.11 | 163.71 | 5,266,606 | +1.43(+0.88%) |
Jan 25, 2024 | 160.85 | 162.32 | 159.88 | 162.29 | 5,471,868 | +2.33(+1.46%) |
Jan 24, 2024 | 162.35 | 162.51 | 159.78 | 159.96 | 7,690,979 | -2.29(-1.41%) |
Jan 23, 2024 | 161.57 | 162.30 | 161.22 | 162.25 | 4,041,130 | +0.41(+0.25%) |
Jan 22, 2024 | 162.24 | 162.40 | 160.95 | 161.84 | 4,661,568 | +0.01(+0.01%) |
Jan 19, 2024 | 162.88 | 163.02 | 160.89 | 161.83 | 6,413,483 | -0.86(-0.53%) |
Jan 18, 2024 | 160.61 | 162.84 | 160.14 | 162.69 | 6,082,142 | +2.16(+1.35%) |
Jan 17, 2024 | 160.83 | 161.44 | 160.09 | 160.53 | 4,957,737 | -0.76(-0.47%) |
Jan 16, 2024 | 160.89 | 161.85 | 160.68 | 161.28 | 5,696,247 | +0.51(+0.32%) |
Jan 12, 2024 | 160.82 | 161.00 | 159.84 | 160.77 | 4,558,426 | +0.21(+0.13%) |
Jan 11, 2024 | 160.80 | 161.34 | 159.63 | 160.56 | 4,798,623 | -0.18(-0.11%) |
Jan 10, 2024 | 159.02 | 160.95 | 159.02 | 160.74 | 6,726,355 | +1.97(+1.24%) |
Jan 09, 2024 | 157.40 | 158.80 | 157.20 | 158.77 | 7,798,798 | +1.06(+0.67%) |
Jan 08, 2024 | 156.17 | 157.76 | 156.14 | 157.71 | 6,915,944 | +1.53(+0.98%) |
Jan 05, 2024 | 157.38 | 157.56 | 155.07 | 156.18 | 7,261,089 | -1.05(-0.67%) |
Jan 04, 2024 | 158.67 | 159.00 | 156.96 | 157.23 | 6,448,380 | -1.53(-0.97%) |
Jan 03, 2024 | 159.23 | 159.76 | 158.39 | 158.76 | 6,272,574 | +0.01(+0.01%) |
Jan 02, 2024 | 156.72 | 159.00 | 156.66 | 158.75 | 7,871,138 | +1.63(+1.04%) |
Dec 29, 2023 | 157.00 | 157.54 | 156.63 | 157.12 | 7,340,957 | +0.08(+0.05%) |
Dec 28, 2023 | 157.24 | 157.79 | 156.97 | 157.04 | 5,610,059 | -0.31(-0.20%) |
Dec 27, 2023 | 155.78 | 157.41 | 155.63 | 157.34 | 6,653,965 | +1.47(+0.94%) |
Dec 26, 2023 | 156.12 | 156.46 | 155.58 | 155.88 | 3,904,809 | -0.24(-0.15%) |
Dec 22, 2023 | 154.92 | 156.62 | 154.63 | 156.12 | 6,490,542 | +1.84(+1.20%) |
Dec 21, 2023 | 153.48 | 154.53 | 153.38 | 154.28 | 6,718,279 | +1.09(+0.71%) |
Dec 20, 2023 | 154.89 | 155.61 | 153.10 | 153.19 | 7,342,374 | -1.81(-1.17%) |
Dec 19, 2023 | 154.32 | 155.16 | 153.57 | 155.00 | 8,204,082 | +0.56(+0.36%) |
Dec 18, 2023 | 152.83 | 154.54 | 152.61 | 154.44 | 9,445,541 | +2.22(+1.46%) |
Dec 15, 2023 | 151.27 | 152.94 | 151.03 | 152.22 | 23,423,430 | +0.57(+0.37%) |
Dec 14, 2023 | 153.00 | 153.42 | 151.42 | 151.66 | 10,328,533 | -1.87(-1.22%) |
Dec 13, 2023 | 151.04 | 153.53 | 150.13 | 153.53 | 11,588,047 | +2.68(+1.78%) |
Dec 12, 2023 | 150.71 | 151.19 | 149.72 | 150.85 | 7,139,899 | +0.12(+0.08%) |
Dec 11, 2023 | 150.63 | 150.94 | 149.03 | 150.73 | 10,690,973 | +0.38(+0.25%) |
Dec 08, 2023 | 151.49 | 151.69 | 149.73 | 150.35 | 11,395,074 | -1.59(-1.05%) |
Dec 07, 2023 | 153.83 | 153.90 | 151.71 | 151.94 | 8,477,814 | -1.01(-0.66%) |
Dec 06, 2023 | 154.45 | 154.73 | 152.56 | 152.95 | 8,866,321 | -1.68(-1.09%) |
Dec 05, 2023 | 153.36 | 154.75 | 152.65 | 154.63 | 7,338,987 | +1.42(+0.93%) |
Dec 04, 2023 | 152.24 | 153.83 | 152.22 | 153.21 | 8,351,680 | -0.04(-0.03%) |
Dec 01, 2023 | 154.28 | 154.51 | 151.55 | 153.25 | 13,184,489 | -1.34(-0.87%) |
Nov 30, 2023 | 154.92 | 155.24 | 153.42 | 154.59 | 10,043,602 | -0.39(-0.25%) |
Nov 29, 2023 | 157.65 | 157.65 | 154.51 | 154.98 | 10,021,293 | -2.54(-1.61%) |
Nov 28, 2023 | 155.55 | 157.80 | 155.55 | 157.52 | 7,899,193 | +1.86(+1.19%) |
Nov 27, 2023 | 154.85 | 156.25 | 154.85 | 155.66 | 7,842,980 | +0.71(+0.45%) |
Nov 24, 2023 | 154.05 | 155.03 | 153.61 | 154.96 | 4,691,584 | +1.38(+0.90%) |
Nov 22, 2023 | 154.62 | 154.95 | 153.29 | 153.58 | 8,873,949 | -1.18(-0.76%) |
Nov 21, 2023 | 154.36 | 155.74 | 153.04 | 154.76 | 9,857,495 | +0.56(+0.36%) |
Nov 20, 2023 | 154.44 | 154.91 | 153.91 | 154.20 | 8,951,087 | -0.05(-0.03%) |
Nov 17, 2023 | 154.85 | 156.43 | 153.91 | 154.25 | 14,278,852 | -0.69(-0.44%) |
Nov 16, 2023 | 157.63 | 158.32 | 154.40 | 154.94 | 32,753,350 | -13.64(-8.09%) |
Nov 15, 2023 | 167.19 | 168.74 | 166.32 | 168.58 | 11,956,916 | +2.12(+1.27%) |
Nov 14, 2023 | 166.98 | 167.95 | 166.07 | 166.46 | 6,637,991 | -0.03(-0.02%) |
Nov 13, 2023 | 165.20 | 166.68 | 164.87 | 166.49 | 5,170,379 | +1.48(+0.90%) |
Nov 10, 2023 | 163.39 | 165.26 | 162.74 | 165.01 | 4,807,731 | +2.25(+1.38%) |
Nov 09, 2023 | 163.21 | 163.36 | 162.09 | 162.76 | 5,062,545 | -0.38(-0.23%) |
Nov 08, 2023 | 164.67 | 165.10 | 162.42 | 163.14 | 5,232,071 | -1.34(-0.81%) |
Nov 07, 2023 | 164.60 | 165.43 | 164.16 | 164.48 | 5,042,825 | +0.76(+0.47%) |
Nov 06, 2023 | 163.34 | 164.46 | 162.91 | 163.71 | 4,877,483 | +0.22(+0.13%) |
Nov 03, 2023 | 164.71 | 165.12 | 163.34 | 163.50 | 5,787,686 | -0.85(-0.52%) |
Nov 02, 2023 | 163.22 | 165.01 | 162.47 | 164.35 | 5,200,043 | +0.64(+0.39%) |
Nov 01, 2023 | 163.05 | 164.21 | 161.83 | 163.70 | 5,001,720 | +1.45(+0.89%) |
Oct 31, 2023 | 161.85 | 162.46 | 160.80 | 162.25 | 4,756,209 | +0.39(+0.24%) |
Oct 30, 2023 | 160.32 | 162.10 | 159.65 | 161.87 | 4,247,813 | +1.84(+1.15%) |
Oct 27, 2023 | 160.34 | 160.82 | 159.41 | 160.03 | 4,642,916 | -0.60(-0.37%) |
Oct 26, 2023 | 161.56 | 162.69 | 160.47 | 160.63 | 5,444,575 | -0.98(-0.61%) |
Oct 25, 2023 | 162.01 | 163.17 | 161.32 | 161.61 | 5,578,774 | -0.49(-0.30%) |
Oct 24, 2023 | 160.26 | 162.32 | 160.25 | 162.09 | 5,885,774 | +2.22(+1.39%) |
Oct 23, 2023 | 157.61 | 160.21 | 156.90 | 159.87 | 5,739,484 | +2.23(+1.42%) |
Oct 20, 2023 | 159.69 | 159.97 | 157.59 | 157.64 | 5,055,231 | -2.00(-1.25%) |
Oct 19, 2023 | 160.29 | 160.68 | 159.09 | 159.63 | 3,943,048 | -0.76(-0.48%) |
Oct 18, 2023 | 160.74 | 161.21 | 159.58 | 160.40 | 3,544,881 | +0.12(+0.07%) |
Oct 17, 2023 | 159.60 | 160.57 | 159.25 | 160.28 | 3,656,872 | +0.21(+0.13%) |
Oct 16, 2023 | 159.40 | 160.93 | 159.19 | 160.07 | 4,816,210 | +1.37(+0.86%) |
Oct 13, 2023 | 158.13 | 159.32 | 157.78 | 158.70 | 4,636,439 | +0.87(+0.55%) |
Oct 12, 2023 | 157.41 | 158.18 | 156.65 | 157.83 | 4,536,874 | +0.72(+0.46%) |
Oct 11, 2023 | 157.14 | 158.36 | 155.93 | 157.11 | 4,037,411 | +0.63(+0.40%) |
Oct 10, 2023 | 155.12 | 156.96 | 154.56 | 156.49 | 5,374,919 | +1.75(+1.13%) |
Oct 09, 2023 | 153.98 | 154.75 | 152.18 | 154.74 | 7,057,260 | -0.57(-0.36%) |
Oct 06, 2023 | 157.53 | 157.87 | 150.58 | 155.30 | 14,306,598 | -2.65(-1.68%) |
Oct 05, 2023 | 159.31 | 159.82 | 157.88 | 157.96 | 4,789,997 | -1.91(-1.19%) |
Oct 04, 2023 | 158.52 | 159.91 | 157.88 | 159.86 | 5,321,406 | +1.90(+1.20%) |
Oct 03, 2023 | 158.56 | 159.61 | 157.56 | 157.97 | 3,777,433 | -1.00(-0.63%) |
Oct 02, 2023 | 158.36 | 159.14 | 157.19 | 158.97 | 4,361,834 | +0.17(+0.11%) |
Sep 29, 2023 | 161.88 | 161.98 | 158.06 | 158.80 | 6,325,591 | -2.59(-1.61%) |
Sep 28, 2023 | 160.85 | 161.68 | 160.45 | 161.39 | 3,899,806 | +0.81(+0.51%) |
Sep 27, 2023 | 160.85 | 161.08 | 159.16 | 160.58 | 5,274,854 | -0.77(-0.48%) |
Sep 26, 2023 | 161.79 | 162.39 | 161.20 | 161.35 | 4,844,845 | -0.57(-0.35%) |
Sep 25, 2023 | 161.22 | 161.96 | 161.06 | 161.92 | 3,511,206 | +0.71(+0.44%) |
Sep 22, 2023 | 161.08 | 162.07 | 160.78 | 161.20 | 4,437,027 | +0.43(+0.27%) |
Sep 21, 2023 | 163.10 | 163.34 | 160.65 | 160.78 | 6,508,143 | -1.98(-1.21%) |
Sep 20, 2023 | 162.44 | 163.54 | 161.81 | 162.75 | 3,398,806 | +0.53(+0.32%) |
Sep 19, 2023 | 162.22 | 162.62 | 161.21 | 162.22 | 4,706,673 | -0.04(-0.02%) |
Sep 18, 2023 | 163.51 | 164.03 | 162.09 | 162.26 | 4,363,414 | -1.21(-0.74%) |
Sep 15, 2023 | 164.04 | 164.49 | 162.61 | 163.47 | 21,460,170 | -0.61(-0.37%) |
Sep 14, 2023 | 163.83 | 164.57 | 163.25 | 164.08 | 5,008,110 | +0.69(+0.42%) |
Sep 13, 2023 | 163.76 | 164.68 | 163.21 | 163.40 | 4,821,091 | +0.04(+0.02%) |
Sep 12, 2023 | 163.34 | 163.77 | 162.88 | 163.36 | 3,946,772 | +0.18(+0.11%) |
Sep 11, 2023 | 162.84 | 163.32 | 162.50 | 163.18 | 3,998,884 | +0.56(+0.35%) |
Sep 08, 2023 | 162.32 | 162.70 | 161.92 | 162.61 | 4,253,115 | +0.30(+0.18%) |
Sep 07, 2023 | 160.85 | 162.32 | 160.35 | 162.31 | 6,418,850 | +1.99(+1.24%) |
Sep 06, 2023 | 159.26 | 161.02 | 158.78 | 160.33 | 4,898,531 | +1.19(+0.75%) |
Sep 05, 2023 | 160.71 | 161.65 | 159.05 | 159.14 | 5,104,776 | -1.29(-0.80%) |
Sep 01, 2023 | 161.72 | 161.81 | 159.02 | 160.43 | 4,214,356 | -1.03(-0.64%) |
Aug 31, 2023 | 159.98 | 161.84 | 159.82 | 161.46 | 6,574,022 | +1.40(+0.87%) |
Aug 30, 2023 | 159.26 | 160.15 | 158.79 | 160.06 | 3,681,187 | +1.14(+0.72%) |
Aug 29, 2023 | 157.88 | 159.09 | 157.74 | 158.92 | 4,263,844 | +1.32(+0.84%) |
Aug 28, 2023 | 156.74 | 157.71 | 156.74 | 157.60 | 3,985,015 | +0.89(+0.57%) |
Aug 25, 2023 | 156.07 | 156.92 | 155.43 | 156.70 | 4,118,270 | +0.92(+0.59%) |
Aug 24, 2023 | 157.01 | 158.10 | 155.71 | 155.78 | 4,710,762 | -1.20(-0.77%) |
Aug 23, 2023 | 155.50 | 157.28 | 155.40 | 156.98 | 4,769,593 | +1.08(+0.69%) |
Aug 22, 2023 | 155.86 | 156.20 | 155.13 | 155.90 | 5,596,719 | -0.50(-0.32%) |
Aug 21, 2023 | 156.51 | 157.72 | 155.93 | 156.40 | 5,262,530 | -0.42(-0.27%) |
Aug 18, 2023 | 154.21 | 158.54 | 154.21 | 156.81 | 9,385,373 | +2.22(+1.44%) |
Aug 17, 2023 | 159.76 | 160.00 | 153.92 | 154.59 | 17,990,560 | -3.54(-2.24%) |
Aug 16, 2023 | 158.75 | 159.83 | 157.25 | 158.13 | 9,029,357 | +0.08(+0.05%) |
Aug 15, 2023 | 158.41 | 159.65 | 157.80 | 158.05 | 4,907,797 | -0.81(-0.51%) |
Aug 14, 2023 | 160.85 | 161.63 | 158.05 | 158.87 | 6,985,581 | -1.19(-0.74%) |
Aug 11, 2023 | 159.41 | 160.69 | 158.97 | 160.06 | 4,765,511 | +0.93(+0.59%) |
Aug 10, 2023 | 159.65 | 160.61 | 158.90 | 159.13 | 5,434,637 | -0.08(-0.05%) |
Aug 09, 2023 | 159.21 | 160.38 | 159.01 | 159.21 | 4,448,759 | +0.26(+0.16%) |
Aug 08, 2023 | 159.28 | 159.91 | 157.82 | 158.95 | 3,711,987 | +0.16(+0.10%) |
Aug 07, 2023 | 157.81 | 159.50 | 157.43 | 158.79 | 4,807,310 | +2.13(+1.36%) |
Aug 04, 2023 | 158.07 | 158.55 | 156.29 | 156.66 | 4,805,260 | -0.91(-0.58%) |
Aug 03, 2023 | 157.34 | 157.81 | 156.84 | 157.57 | 4,448,178 | +0.04(+0.02%) |
Aug 02, 2023 | 156.85 | 158.73 | 156.85 | 157.53 | 4,265,623 | +0.11(+0.07%) |
Aug 01, 2023 | 158.26 | 158.75 | 157.28 | 157.43 | 3,969,813 | -0.74(-0.47%) |
Jul 31, 2023 | 158.27 | 158.94 | 157.23 | 158.17 | 4,391,290 | -0.05(-0.03%) |
Jul 28, 2023 | 157.60 | 159.24 | 157.60 | 158.22 | 3,713,286 | +0.74(+0.47%) |
Jul 27, 2023 | 158.38 | 158.94 | 157.44 | 157.47 | 4,514,318 | -0.57(-0.36%) |
Jul 26, 2023 | 157.55 | 158.99 | 157.25 | 158.05 | 5,084,884 | +0.56(+0.36%) |
Jul 25, 2023 | 158.76 | 158.81 | 156.60 | 157.48 | 5,240,608 | -0.13(-0.08%) |
Jul 24, 2023 | 156.77 | 157.79 | 155.89 | 157.61 | 4,220,377 | +0.92(+0.59%) |
Jul 21, 2023 | 156.23 | 157.10 | 155.77 | 156.69 | 5,714,027 | +0.88(+0.57%) |
Jul 20, 2023 | 153.29 | 155.88 | 153.26 | 155.81 | 5,049,240 | +2.83(+1.85%) |
Jul 19, 2023 | 153.16 | 153.56 | 152.12 | 152.98 | 4,167,892 | +0.05(+0.03%) |
Jul 18, 2023 | 153.03 | 154.01 | 152.23 | 152.93 | 4,527,544 | -0.28(-0.18%) |
Jul 17, 2023 | 152.76 | 153.34 | 152.19 | 153.21 | 3,414,699 | +0.19(+0.12%) |
Jul 14, 2023 | 152.49 | 153.03 | 151.95 | 153.02 | 3,513,361 | +0.52(+0.34%) |
Jul 13, 2023 | 153.78 | 153.95 | 152.06 | 152.50 | 3,994,106 | -0.90(-0.59%) |
Jul 12, 2023 | 153.66 | 154.24 | 153.18 | 153.40 | 5,561,710 | +0.39(+0.25%) |
Jul 11, 2023 | 153.13 | 153.86 | 152.23 | 153.01 | 3,861,472 | -0.23(-0.15%) |
Jul 10, 2023 | 152.92 | 153.85 | 152.69 | 153.24 | 4,388,235 | +1.38(+0.91%) |
Jul 07, 2023 | 154.16 | 154.63 | 151.82 | 151.86 | 6,662,132 | -3.58(-2.30%) |
Jul 06, 2023 | 156.26 | 156.26 | 155.21 | 155.45 | 4,860,652 | -0.99(-0.63%) |
Jul 05, 2023 | 156.49 | 157.44 | 155.67 | 156.44 | 5,924,555 | -0.09(-0.06%) |
Jul 03, 2023 | 155.15 | 156.76 | 154.67 | 156.52 | 2,913,338 | +1.01(+0.65%) |
Jun 30, 2023 | 153.33 | 155.86 | 153.14 | 155.51 | 6,450,096 | +2.87(+1.88%) |
Jun 29, 2023 | 152.87 | 153.11 | 151.52 | 152.65 | 7,253,461 | -1.04(-0.68%) |
Jun 28, 2023 | 153.09 | 154.03 | 153.00 | 153.69 | 6,363,944 | +0.83(+0.54%) |
Jun 27, 2023 | 152.52 | 154.20 | 152.43 | 152.85 | 4,074,016 | -0.55(-0.36%) |
Jun 26, 2023 | 154.00 | 154.13 | 152.69 | 153.41 | 4,751,908 | -0.41(-0.26%) |
Jun 23, 2023 | 154.23 | 154.63 | 153.38 | 153.81 | 6,393,642 | -0.29(-0.19%) |
Jun 22, 2023 | 153.34 | 154.43 | 152.84 | 154.10 | 4,483,355 | +1.28(+0.83%) |
Jun 21, 2023 | 152.58 | 153.69 | 151.74 | 152.82 | 6,485,775 | +0.30(+0.19%) |
Jun 20, 2023 | 153.06 | 153.80 | 152.25 | 152.53 | 6,737,827 | -1.36(-0.88%) |
Jun 16, 2023 | 156.41 | 156.47 | 153.63 | 153.88 | 11,682,364 | -2.18(-1.39%) |
Jun 15, 2023 | 155.34 | 156.55 | 155.32 | 156.06 | 6,118,143 | +0.85(+0.55%) |
Jun 14, 2023 | 154.26 | 155.66 | 153.96 | 155.21 | 7,108,828 | +1.55(+1.01%) |
Jun 13, 2023 | 152.88 | 153.86 | 152.44 | 153.66 | 5,302,317 | +1.19(+0.78%) |
Jun 12, 2023 | 151.81 | 152.67 | 151.54 | 152.47 | 4,957,517 | +1.00(+0.66%) |
Jun 09, 2023 | 150.55 | 152.09 | 149.99 | 151.47 | 5,257,555 | +0.91(+0.61%) |
Jun 08, 2023 | 148.80 | 150.82 | 148.20 | 150.56 | 6,373,404 | +2.15(+1.45%) |
Jun 07, 2023 | 147.67 | 148.77 | 147.46 | 148.41 | 8,171,661 | +0.22(+0.15%) |
Jun 06, 2023 | 148.11 | 148.60 | 146.94 | 148.19 | 5,057,620 | -0.02(-0.01%) |
Jun 05, 2023 | 148.06 | 149.65 | 147.61 | 148.21 | 5,745,869 | +0.97(+0.66%) |
Jun 02, 2023 | 145.66 | 147.44 | 145.54 | 147.24 | 6,461,237 | +1.40(+0.96%) |
Jun 01, 2023 | 144.66 | 146.33 | 144.39 | 145.85 | 6,818,171 | +0.53(+0.37%) |
May 31, 2023 | 143.88 | 145.75 | 143.47 | 145.31 | 10,150,870 | +0.80(+0.55%) |
May 30, 2023 | 144.75 | 145.73 | 144.06 | 144.51 | 5,303,649 | -0.36(-0.25%) |
May 26, 2023 | 144.16 | 145.26 | 143.93 | 144.87 | 5,296,381 | +0.26(+0.18%) |
May 25, 2023 | 145.32 | 145.88 | 143.55 | 144.61 | 7,178,334 | -1.45(-1.00%) |
May 24, 2023 | 146.94 | 146.97 | 144.75 | 146.07 | 6,911,426 | -0.67(-0.46%) |
May 23, 2023 | 146.44 | 147.28 | 145.52 | 146.74 | 5,492,124 | -0.28(-0.19%) |
May 22, 2023 | 148.11 | 148.49 | 146.71 | 147.02 | 5,429,047 | -1.31(-0.88%) |
May 19, 2023 | 149.80 | 149.86 | 147.53 | 148.32 | 9,296,502 | -1.54(-1.03%) |
May 18, 2023 | 150.19 | 152.66 | 148.36 | 149.87 | 15,810,657 | +1.92(+1.30%) |
May 17, 2023 | 149.54 | 149.55 | 147.13 | 147.95 | 9,081,255 | -0.25(-0.17%) |
May 16, 2023 | 149.25 | 149.93 | 147.99 | 148.19 | 5,226,681 | -2.08(-1.38%) |
May 15, 2023 | 151.87 | 152.22 | 149.78 | 150.27 | 5,428,576 | -1.18(-0.78%) |
May 12, 2023 | 151.97 | 152.44 | 151.09 | 151.45 | 5,430,604 | -0.05(-0.03%) |
May 11, 2023 | 150.93 | 151.65 | 150.39 | 151.50 | 4,018,158 | +0.56(+0.37%) |
May 10, 2023 | 152.06 | 152.72 | 149.63 | 150.93 | 5,332,292 | -0.43(-0.28%) |
May 09, 2023 | 151.10 | 151.56 | 150.73 | 151.36 | 5,124,027 | +0.26(+0.17%) |
May 08, 2023 | 149.67 | 151.33 | 149.46 | 151.10 | 5,028,773 | +0.94(+0.63%) |
May 05, 2023 | 148.71 | 150.40 | 148.24 | 150.16 | 4,903,909 | +1.29(+0.86%) |
May 04, 2023 | 148.96 | 149.39 | 147.91 | 148.88 | 4,719,298 | +0.41(+0.28%) |
May 03, 2023 | 149.39 | 149.92 | 148.12 | 148.46 | 4,170,818 | -0.55(-0.37%) |
May 02, 2023 | 149.30 | 149.32 | 147.32 | 149.01 | 3,831,575 | -0.40(-0.27%) |
May 01, 2023 | 148.88 | 150.35 | 148.77 | 149.42 | 3,858,672 | +0.61(+0.41%) |
Apr 28, 2023 | 149.12 | 149.99 | 148.03 | 148.81 | 4,764,497 | -0.40(-0.27%) |
Apr 27, 2023 | 148.62 | 149.76 | 148.62 | 149.21 | 4,348,998 | +0.46(+0.31%) |
Apr 26, 2023 | 148.82 | 149.24 | 148.07 | 148.75 | 4,467,312 | -0.65(-0.44%) |
Apr 25, 2023 | 151.09 | 151.55 | 149.16 | 149.40 | 5,836,118 | -1.17(-0.78%) |
Apr 24, 2023 | 149.53 | 150.76 | 149.53 | 150.57 | 4,590,628 | +1.01(+0.68%) |
Apr 21, 2023 | 149.78 | 150.12 | 149.01 | 149.56 | 8,568,122 | +0.75(+0.50%) |
Apr 20, 2023 | 148.06 | 149.22 | 147.46 | 148.81 | 4,613,341 | +0.95(+0.64%) |
Apr 19, 2023 | 148.68 | 149.24 | 147.62 | 147.86 | 4,204,709 | +0.16(+0.11%) |
Apr 18, 2023 | 147.63 | 148.19 | 147.30 | 147.70 | 4,559,570 | +0.32(+0.22%) |
Apr 17, 2023 | 146.51 | 147.52 | 146.37 | 147.38 | 5,466,725 | +1.03(+0.70%) |
Apr 14, 2023 | 146.89 | 147.74 | 146.02 | 146.35 | 3,540,462 | -1.00(-0.68%) |
Apr 13, 2023 | 147.50 | 147.85 | 146.07 | 147.35 | 4,488,073 | +0.15(+0.10%) |
Apr 12, 2023 | 147.64 | 148.81 | 147.03 | 147.20 | 3,790,632 | -0.72(-0.49%) |
Apr 11, 2023 | 148.84 | 148.84 | 147.47 | 147.92 | 6,212,323 | -0.43(-0.29%) |
Apr 10, 2023 | 148.21 | 148.95 | 147.62 | 148.35 | 4,909,916 | -0.29(-0.19%) |
Apr 06, 2023 | 146.67 | 148.87 | 146.39 | 148.64 | 6,050,655 | +1.11(+0.76%) |
Apr 05, 2023 | 145.06 | 147.73 | 145.03 | 147.52 | 8,974,727 | +2.41(+1.66%) |
Apr 04, 2023 | 146.40 | 146.66 | 144.91 | 145.12 | 6,121,747 | -1.44(-0.98%) |