Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 172.51 | 172.69 | 170.81 | 170.82 | 1,566,135 | -2.34(-1.35%) |
Apr 29, 2024 | 172.74 | 173.45 | 172.49 | 173.16 | 1,408,355 | +0.80(+0.46%) |
Apr 26, 2024 | 171.96 | 172.89 | 171.72 | 172.36 | 1,780,387 | -0.15(-0.09%) |
Apr 25, 2024 | 172.15 | 172.85 | 171.02 | 172.51 | 1,133,597 | -0.42(-0.24%) |
Apr 24, 2024 | 172.57 | 173.15 | 172.00 | 172.93 | 1,594,552 | -0.04(-0.02%) |
Apr 23, 2024 | 171.84 | 173.20 | 171.65 | 172.97 | 1,772,775 | +1.67(+0.98%) |
Apr 22, 2024 | 170.49 | 172.25 | 169.79 | 171.30 | 1,345,707 | +1.42(+0.84%) |
Apr 19, 2024 | 169.17 | 170.33 | 169.07 | 169.87 | 4,707,803 | +0.98(+0.58%) |
Apr 18, 2024 | 169.25 | 170.07 | 168.45 | 168.90 | 1,237,838 | +0.17(+0.10%) |
Apr 17, 2024 | 169.66 | 169.96 | 168.18 | 168.73 | 1,648,040 | -0.30(-0.18%) |
Apr 16, 2024 | 170.14 | 170.14 | 168.57 | 169.03 | 3,136,095 | -0.92(-0.54%) |
Apr 15, 2024 | 172.73 | 173.19 | 169.50 | 169.94 | 4,576,488 | -1.20(-0.70%) |
Apr 12, 2024 | 172.93 | 173.27 | 170.66 | 171.15 | 1,810,917 | -2.68(-1.54%) |
Apr 11, 2024 | 174.47 | 174.68 | 172.72 | 173.83 | 1,986,164 | -0.25(-0.14%) |
Apr 10, 2024 | 174.43 | 175.10 | 173.31 | 174.08 | 1,823,577 | -2.52(-1.43%) |
Apr 09, 2024 | 176.71 | 177.06 | 175.17 | 176.60 | 1,522,341 | +0.28(+0.16%) |
Apr 08, 2024 | 176.35 | 176.72 | 175.99 | 176.32 | 1,329,205 | +0.27(+0.15%) |
Apr 05, 2024 | 174.89 | 176.52 | 174.52 | 176.05 | 3,519,833 | +1.21(+0.69%) |
Apr 04, 2024 | 177.62 | 177.97 | 174.49 | 174.84 | 1,338,675 | -1.73(-0.98%) |
Apr 03, 2024 | 176.34 | 177.01 | 176.06 | 176.58 | 1,428,965 | +0.16(+0.09%) |
Apr 02, 2024 | 176.76 | 176.90 | 176.00 | 176.42 | 2,047,935 | -1.12(-0.63%) |
Apr 01, 2024 | 178.57 | 178.63 | 177.37 | 177.53 | 1,820,675 | -0.87(-0.49%) |
Mar 28, 2024 | 178.03 | 178.85 | 177.89 | 178.40 | 2,199,570 | +0.57(+0.32%) |
Mar 27, 2024 | 176.09 | 177.83 | 175.98 | 177.83 | 2,195,521 | +2.88(+1.65%) |
Mar 26, 2024 | 175.46 | 175.56 | 174.95 | 174.95 | 1,185,089 | -0.13(-0.07%) |
Mar 25, 2024 | 175.18 | 175.86 | 175.05 | 175.08 | 2,046,935 | -0.21(-0.12%) |
Mar 22, 2024 | 176.37 | 176.59 | 175.25 | 175.29 | 1,129,659 | -0.99(-0.56%) |
Mar 21, 2024 | 175.83 | 176.76 | 175.66 | 176.28 | 1,357,244 | +1.14(+0.65%) |
Mar 20, 2024 | 173.35 | 175.22 | 173.14 | 175.13 | 1,715,925 | +1.53(+0.88%) |
Mar 19, 2024 | 172.64 | 173.69 | 172.56 | 173.60 | 1,354,990 | +0.83(+0.48%) |
Mar 18, 2024 | 172.89 | 173.30 | 172.19 | 172.77 | 1,414,151 | +0.37(+0.21%) |
Mar 15, 2024 | 171.63 | 172.92 | 171.45 | 172.41 | 2,012,422 | -0.07(-0.04%) |
Mar 14, 2024 | 173.74 | 173.94 | 171.47 | 172.47 | 3,263,708 | -1.37(-0.79%) |
Mar 13, 2024 | 173.68 | 174.43 | 173.35 | 173.84 | 1,336,890 | +0.29(+0.17%) |
Mar 12, 2024 | 173.39 | 173.82 | 172.66 | 173.56 | 1,350,623 | +0.42(+0.24%) |
Mar 11, 2024 | 172.29 | 173.18 | 171.89 | 173.14 | 1,740,172 | +0.53(+0.30%) |
Mar 08, 2024 | 172.86 | 173.57 | 172.44 | 172.61 | 1,751,436 | -0.01(-0.01%) |
Mar 07, 2024 | 172.53 | 173.02 | 172.28 | 172.62 | 1,617,448 | +0.92(+0.54%) |
Mar 06, 2024 | 171.43 | 172.37 | 171.22 | 171.70 | 3,686,298 | +0.99(+0.58%) |
Mar 05, 2024 | 170.89 | 171.90 | 170.09 | 170.71 | 1,285,209 | -0.57(-0.34%) |
Mar 04, 2024 | 170.69 | 171.65 | 170.63 | 171.28 | 2,030,377 | +0.56(+0.33%) |
Mar 01, 2024 | 170.12 | 170.80 | 169.50 | 170.72 | 1,412,913 | +0.88(+0.52%) |
Feb 29, 2024 | 170.16 | 170.37 | 169.28 | 169.84 | 1,968,766 | +0.51(+0.30%) |
Feb 28, 2024 | 168.92 | 169.89 | 168.70 | 169.33 | 1,543,489 | +0.09(+0.05%) |
Feb 27, 2024 | 169.22 | 169.33 | 168.77 | 169.24 | 859,916 | +0.47(+0.28%) |
Feb 26, 2024 | 169.46 | 169.97 | 168.66 | 168.78 | 1,444,647 | -0.77(-0.46%) |
Feb 23, 2024 | 169.27 | 169.90 | 169.11 | 169.55 | 2,535,906 | +0.46(+0.27%) |
Feb 22, 2024 | 168.13 | 169.40 | 167.89 | 169.09 | 2,012,693 | +1.35(+0.80%) |
Feb 21, 2024 | 166.84 | 167.77 | 166.59 | 167.74 | 1,172,510 | +0.77(+0.46%) |
Feb 20, 2024 | 166.82 | 167.51 | 166.56 | 166.97 | 2,373,170 | -0.22(-0.13%) |
Feb 16, 2024 | 167.27 | 168.06 | 166.90 | 167.19 | 3,781,704 | -0.47(-0.28%) |
Feb 15, 2024 | 166.04 | 167.87 | 166.04 | 167.66 | 3,245,392 | +2.17(+1.31%) |
Feb 14, 2024 | 165.01 | 165.57 | 164.36 | 165.48 | 3,016,303 | +1.33(+0.81%) |
Feb 13, 2024 | 164.99 | 165.32 | 162.97 | 164.15 | 2,165,049 | -2.52(-1.51%) |
Feb 12, 2024 | 165.69 | 167.09 | 165.69 | 166.67 | 1,618,707 | +1.07(+0.65%) |
Feb 09, 2024 | 165.50 | 165.64 | 164.77 | 165.60 | 1,386,191 | +0.11(+0.07%) |
Feb 08, 2024 | 165.16 | 165.58 | 164.68 | 165.49 | 1,421,366 | +0.24(+0.14%) |
Feb 07, 2024 | 165.40 | 165.59 | 164.69 | 165.25 | 943,388 | +0.44(+0.26%) |
Feb 06, 2024 | 164.04 | 164.98 | 163.87 | 164.82 | 1,075,453 | +0.98(+0.60%) |
Feb 05, 2024 | 164.43 | 164.51 | 163.29 | 163.84 | 1,790,824 | -1.55(-0.94%) |
Feb 02, 2024 | 165.03 | 166.13 | 164.16 | 165.38 | 3,343,648 | -0.16(-0.10%) |
Feb 01, 2024 | 164.43 | 165.58 | 163.32 | 165.54 | 1,824,610 | +1.57(+0.96%) |
Jan 31, 2024 | 165.76 | 165.96 | 163.92 | 163.98 | 1,789,177 | -1.74(-1.05%) |
Jan 30, 2024 | 165.01 | 165.94 | 164.79 | 165.71 | 1,212,676 | +0.50(+0.30%) |
Jan 29, 2024 | 164.41 | 165.28 | 163.99 | 165.22 | 2,511,560 | +0.80(+0.49%) |
Jan 26, 2024 | 164.35 | 164.86 | 164.09 | 164.41 | 1,718,510 | +0.08(+0.05%) |
Jan 25, 2024 | 163.87 | 164.40 | 163.16 | 164.33 | 1,395,684 | +1.67(+1.02%) |
Jan 24, 2024 | 164.00 | 164.15 | 162.63 | 162.67 | 1,673,662 | -0.68(-0.42%) |
Jan 23, 2024 | 163.27 | 163.59 | 162.78 | 163.35 | 1,283,883 | +0.32(+0.19%) |
Jan 22, 2024 | 162.74 | 163.59 | 162.67 | 163.03 | 3,428,223 | +0.61(+0.38%) |
Jan 19, 2024 | 161.54 | 162.71 | 160.53 | 162.42 | 2,488,989 | +1.40(+0.87%) |
Jan 18, 2024 | 160.59 | 161.17 | 159.64 | 161.02 | 2,873,668 | +0.53(+0.33%) |
Jan 17, 2024 | 160.36 | 161.39 | 159.82 | 160.50 | 1,859,852 | -1.07(-0.66%) |
Jan 16, 2024 | 161.93 | 162.12 | 161.12 | 161.57 | 4,661,387 | -1.17(-0.72%) |
Jan 12, 2024 | 163.37 | 163.91 | 162.35 | 162.74 | 2,406,818 | -0.07(-0.04%) |
Jan 11, 2024 | 163.24 | 163.48 | 161.78 | 162.81 | 4,345,857 | -0.60(-0.37%) |
Jan 10, 2024 | 163.27 | 163.67 | 162.79 | 163.41 | 1,943,406 | -0.03(-0.02%) |
Jan 09, 2024 | 163.57 | 163.75 | 163.09 | 163.44 | 1,856,865 | -0.95(-0.58%) |
Jan 08, 2024 | 162.85 | 164.47 | 162.45 | 164.39 | 4,592,740 | +1.19(+0.73%) |
Jan 05, 2024 | 162.73 | 164.01 | 162.39 | 163.20 | 3,294,345 | +0.49(+0.30%) |
Jan 04, 2024 | 163.04 | 163.86 | 162.70 | 162.72 | 3,409,122 | -0.25(-0.15%) |
Jan 03, 2024 | 163.73 | 163.93 | 162.74 | 162.96 | 3,204,420 | -1.49(-0.90%) |
Jan 02, 2024 | 163.14 | 164.96 | 163.07 | 164.45 | 7,072,945 | +0.57(+0.35%) |
Dec 29, 2023 | 164.15 | 164.47 | 163.40 | 163.88 | 3,303,224 | -0.45(-0.27%) |
Dec 28, 2023 | 163.91 | 164.59 | 163.91 | 164.32 | 2,279,429 | +0.24(+0.15%) |
Dec 27, 2023 | 163.92 | 164.34 | 163.55 | 164.09 | 2,545,767 | +0.24(+0.15%) |
Dec 26, 2023 | 163.24 | 164.30 | 163.04 | 163.85 | 2,974,136 | +0.93(+0.57%) |
Dec 22, 2023 | 162.78 | 163.57 | 162.33 | 162.91 | 2,621,550 | +0.63(+0.39%) |
Dec 21, 2023 | 161.73 | 162.38 | 161.00 | 162.28 | 3,877,080 | +1.65(+1.02%) |
Dec 20, 2023 | 162.92 | 163.44 | 160.60 | 160.63 | 2,114,888 | -2.73(-1.67%) |
Dec 19, 2023 | 162.34 | 163.40 | 162.16 | 163.37 | 2,344,147 | +1.46(+0.90%) |
Dec 18, 2023 | 162.34 | 162.58 | 161.88 | 161.91 | 3,861,616 | +0.17(+0.10%) |
Dec 15, 2023 | 162.22 | 162.50 | 161.23 | 161.74 | 3,436,195 | -1.03(-0.63%) |
Dec 14, 2023 | 161.88 | 163.27 | 161.77 | 162.77 | 3,160,776 | +2.24(+1.39%) |
Dec 13, 2023 | 157.68 | 160.57 | 157.36 | 160.53 | 2,891,672 | +2.76(+1.75%) |
Dec 12, 2023 | 157.76 | 158.00 | 156.96 | 157.77 | 2,356,424 | -0.02(-0.01%) |
Dec 11, 2023 | 156.81 | 157.79 | 156.81 | 157.79 | 6,939,153 | +1.23(+0.79%) |
Dec 08, 2023 | 155.96 | 156.81 | 155.83 | 156.56 | 3,459,330 | +0.63(+0.40%) |
Dec 07, 2023 | 155.83 | 156.21 | 155.47 | 155.92 | 2,931,406 | +0.45(+0.29%) |
Dec 06, 2023 | 156.43 | 156.86 | 155.32 | 155.47 | 3,077,320 | -0.31(-0.20%) |
Dec 05, 2023 | 156.51 | 156.64 | 155.65 | 155.79 | 3,064,664 | -1.24(-0.79%) |
Dec 04, 2023 | 156.10 | 157.43 | 156.10 | 157.03 | 4,082,187 | +0.05(+0.03%) |
Dec 01, 2023 | 155.13 | 157.09 | 154.93 | 156.98 | 3,495,507 | +1.71(+1.10%) |
Nov 30, 2023 | 154.26 | 155.35 | 153.98 | 155.27 | 2,876,441 | +1.33(+0.86%) |
Nov 29, 2023 | 154.26 | 154.85 | 153.75 | 153.94 | 2,718,217 | +0.45(+0.30%) |
Nov 28, 2023 | 153.45 | 154.21 | 153.12 | 153.49 | 3,880,887 | -0.12(-0.08%) |
Nov 27, 2023 | 153.54 | 153.81 | 153.16 | 153.61 | 4,781,937 | -0.36(-0.24%) |
Nov 24, 2023 | 153.40 | 154.21 | 153.40 | 153.97 | 1,510,945 | +0.52(+0.34%) |
Nov 22, 2023 | 153.09 | 153.65 | 152.84 | 153.45 | 2,228,597 | +0.65(+0.43%) |
Nov 21, 2023 | 152.89 | 153.06 | 152.45 | 152.80 | 2,005,252 | -0.21(-0.14%) |
Nov 20, 2023 | 152.24 | 153.42 | 151.87 | 153.01 | 3,782,521 | +0.54(+0.36%) |
Nov 17, 2023 | 152.23 | 152.53 | 151.87 | 152.46 | 3,041,066 | +0.78(+0.51%) |
Nov 16, 2023 | 151.88 | 152.20 | 151.09 | 151.69 | 3,176,894 | -0.50(-0.33%) |
Nov 15, 2023 | 151.51 | 152.86 | 151.51 | 152.19 | 2,777,279 | +0.81(+0.53%) |
Nov 14, 2023 | 150.15 | 151.91 | 149.76 | 151.38 | 2,899,381 | +3.26(+2.20%) |
Nov 13, 2023 | 147.89 | 148.45 | 147.57 | 148.12 | 3,354,594 | -0.06(-0.04%) |
Nov 10, 2023 | 147.31 | 148.31 | 146.54 | 148.18 | 2,268,949 | +1.52(+1.04%) |
Nov 09, 2023 | 148.34 | 148.45 | 146.58 | 146.66 | 3,298,965 | -1.18(-0.80%) |
Nov 08, 2023 | 148.27 | 148.51 | 147.27 | 147.84 | 1,988,521 | -0.45(-0.31%) |
Nov 07, 2023 | 148.49 | 148.70 | 147.98 | 148.29 | 2,194,887 | -0.68(-0.46%) |
Nov 06, 2023 | 149.78 | 150.01 | 148.53 | 148.97 | 3,862,096 | -0.72(-0.48%) |
Nov 03, 2023 | 149.38 | 150.34 | 149.31 | 149.69 | 2,144,598 | +1.74(+1.17%) |
Nov 02, 2023 | 146.00 | 148.07 | 145.92 | 147.96 | 2,568,879 | +2.90(+2.00%) |
Nov 01, 2023 | 144.54 | 145.35 | 144.05 | 145.06 | 3,409,062 | +0.70(+0.48%) |
Oct 31, 2023 | 143.28 | 144.46 | 142.96 | 144.36 | 3,001,539 | +1.31(+0.92%) |
Oct 30, 2023 | 142.46 | 143.31 | 141.80 | 143.05 | 2,998,777 | +1.38(+0.97%) |
Oct 27, 2023 | 143.57 | 143.72 | 141.32 | 141.67 | 3,184,184 | -1.99(-1.39%) |
Oct 26, 2023 | 143.75 | 144.69 | 143.44 | 143.66 | 2,915,999 | -0.17(-0.12%) |
Oct 25, 2023 | 144.63 | 144.91 | 143.64 | 143.83 | 2,453,892 | -1.25(-0.86%) |
Oct 24, 2023 | 144.94 | 145.72 | 144.53 | 145.08 | 1,864,206 | +0.91(+0.63%) |
Oct 23, 2023 | 144.83 | 145.63 | 144.09 | 144.17 | 2,648,132 | -1.14(-0.79%) |
Oct 20, 2023 | 146.81 | 147.07 | 145.32 | 145.32 | 2,407,058 | -1.53(-1.04%) |
Oct 19, 2023 | 148.28 | 149.01 | 146.64 | 146.84 | 2,551,968 | -1.45(-0.98%) |
Oct 18, 2023 | 149.87 | 149.91 | 148.06 | 148.29 | 2,061,199 | -2.01(-1.34%) |
Oct 17, 2023 | 148.84 | 151.09 | 148.84 | 150.31 | 2,154,679 | +0.63(+0.42%) |
Oct 16, 2023 | 148.91 | 150.10 | 148.67 | 149.67 | 5,725,152 | +1.62(+1.09%) |
Oct 13, 2023 | 148.67 | 149.28 | 147.54 | 148.06 | 2,459,573 | -0.02(-0.01%) |
Oct 12, 2023 | 149.83 | 149.84 | 147.28 | 148.08 | 2,017,566 | -1.54(-1.03%) |
Oct 11, 2023 | 149.74 | 150.07 | 148.70 | 149.62 | 1,582,783 | -0.13(-0.09%) |
Oct 10, 2023 | 148.93 | 150.44 | 148.88 | 149.74 | 1,623,191 | +1.13(+0.76%) |
Oct 09, 2023 | 147.15 | 148.81 | 147.09 | 148.61 | 1,434,380 | +1.14(+0.78%) |
Oct 06, 2023 | 145.76 | 148.22 | 144.78 | 147.47 | 2,013,925 | +1.09(+0.75%) |
Oct 05, 2023 | 146.36 | 146.83 | 145.53 | 146.37 | 2,175,809 | -0.31(-0.21%) |
Oct 04, 2023 | 146.58 | 146.81 | 145.20 | 146.69 | 2,054,251 | +0.28(+0.19%) |
Oct 03, 2023 | 147.21 | 147.84 | 145.96 | 146.41 | 2,077,145 | -1.60(-1.08%) |
Oct 02, 2023 | 149.56 | 149.56 | 147.16 | 148.01 | 2,854,375 | -1.68(-1.12%) |
Sep 29, 2023 | 151.29 | 151.31 | 149.25 | 149.68 | 1,837,991 | -0.70(-0.47%) |
Sep 28, 2023 | 149.72 | 150.96 | 149.63 | 150.38 | 2,427,042 | +0.76(+0.51%) |
Sep 27, 2023 | 150.02 | 150.28 | 148.61 | 149.62 | 2,003,720 | +0.03(+0.02%) |
Sep 26, 2023 | 150.57 | 151.03 | 149.40 | 149.59 | 2,054,155 | -1.92(-1.27%) |
Sep 25, 2023 | 150.61 | 151.56 | 150.94 | 151.51 | 2,427,164 | +0.44(+0.29%) |
Sep 22, 2023 | 151.95 | 152.13 | 151.00 | 151.07 | 7,450,494 | -0.66(-0.43%) |
Sep 21, 2023 | 153.31 | 153.42 | 151.66 | 151.73 | 1,777,825 | -2.27(-1.48%) |
Sep 20, 2023 | 155.14 | 155.65 | 153.93 | 154.00 | 1,404,492 | -0.59(-0.38%) |
Sep 19, 2023 | 154.94 | 155.21 | 153.91 | 154.59 | 1,297,824 | -0.39(-0.25%) |
Sep 18, 2023 | 155.14 | 155.50 | 154.52 | 154.98 | 1,641,867 | -0.14(-0.09%) |
Sep 15, 2023 | 155.59 | 156.19 | 154.94 | 155.12 | 4,327,788 | -1.16(-0.74%) |
Sep 14, 2023 | 155.71 | 156.40 | 155.52 | 156.27 | 1,297,163 | +1.76(+1.14%) |
Sep 13, 2023 | 155.03 | 155.43 | 154.13 | 154.51 | 1,222,686 | -0.41(-0.27%) |
Sep 12, 2023 | 154.43 | 155.66 | 154.43 | 154.92 | 1,764,828 | +0.21(+0.13%) |
Sep 11, 2023 | 154.95 | 155.24 | 154.43 | 154.72 | 1,222,873 | +0.37(+0.24%) |
Sep 08, 2023 | 154.22 | 154.72 | 153.96 | 154.34 | 1,215,608 | +0.17(+0.11%) |
Sep 07, 2023 | 154.03 | 154.61 | 153.71 | 154.18 | 1,707,414 | -0.11(-0.07%) |
Sep 06, 2023 | 154.49 | 154.79 | 153.53 | 154.28 | 1,076,292 | -0.51(-0.33%) |
Sep 05, 2023 | 156.42 | 156.55 | 154.76 | 154.79 | 1,294,949 | -1.80(-1.15%) |
Sep 01, 2023 | 156.70 | 157.11 | 156.10 | 156.60 | 1,004,713 | +0.85(+0.55%) |
Aug 31, 2023 | 156.56 | 156.69 | 155.71 | 155.74 | 1,144,315 | -0.58(-0.37%) |
Aug 30, 2023 | 156.01 | 156.70 | 155.87 | 156.32 | 1,344,661 | +0.41(+0.26%) |
Aug 29, 2023 | 154.56 | 155.99 | 154.37 | 155.91 | 1,421,318 | +1.46(+0.95%) |
Aug 28, 2023 | 154.25 | 155.00 | 154.02 | 154.45 | 1,414,285 | +0.92(+0.60%) |
Aug 25, 2023 | 153.22 | 154.13 | 152.25 | 153.53 | 2,035,355 | +0.92(+0.60%) |
Aug 24, 2023 | 153.72 | 154.88 | 152.58 | 152.61 | 2,023,262 | -1.37(-0.89%) |
Aug 23, 2023 | 153.09 | 154.06 | 152.91 | 153.98 | 1,212,985 | +1.07(+0.70%) |
Aug 22, 2023 | 153.87 | 154.16 | 152.80 | 152.91 | 1,462,636 | -0.72(-0.47%) |
Aug 21, 2023 | 153.96 | 154.23 | 152.69 | 153.64 | 1,532,948 | -0.22(-0.15%) |
Aug 18, 2023 | 152.78 | 154.20 | 152.70 | 153.86 | 2,281,653 | +0.27(+0.18%) |
Aug 17, 2023 | 154.92 | 155.13 | 153.39 | 153.59 | 1,700,252 | -0.72(-0.46%) |
Aug 16, 2023 | 155.17 | 155.84 | 154.24 | 154.30 | 1,454,721 | -1.07(-0.69%) |
Aug 15, 2023 | 156.53 | 156.53 | 155.16 | 155.37 | 1,984,499 | -2.10(-1.33%) |
Aug 14, 2023 | 157.27 | 157.49 | 156.77 | 157.47 | 1,166,225 | -0.11(-0.07%) |
Aug 11, 2023 | 156.73 | 157.81 | 156.59 | 157.58 | 1,326,458 | +0.44(+0.28%) |
Aug 10, 2023 | 158.00 | 159.03 | 156.86 | 157.13 | 1,238,949 | -0.20(-0.12%) |
Aug 09, 2023 | 157.90 | 158.38 | 157.12 | 157.33 | 998,547 | -0.48(-0.30%) |
Aug 08, 2023 | 157.13 | 157.94 | 156.29 | 157.81 | 1,023,962 | -0.70(-0.44%) |
Aug 07, 2023 | 157.67 | 158.63 | 157.67 | 158.52 | 1,092,011 | +1.42(+0.90%) |
Aug 04, 2023 | 158.01 | 158.90 | 156.90 | 157.10 | 1,462,309 | -0.57(-0.36%) |
Aug 03, 2023 | 157.58 | 158.24 | 157.04 | 157.66 | 1,244,281 | -0.53(-0.33%) |
Aug 02, 2023 | 158.62 | 158.92 | 157.90 | 158.19 | 1,446,051 | -1.33(-0.83%) |
Aug 01, 2023 | 159.62 | 160.08 | 159.06 | 159.53 | 884,071 | -0.54(-0.34%) |
Jul 31, 2023 | 159.95 | 160.37 | 159.54 | 160.06 | 1,802,040 | +0.50(+0.31%) |
Jul 28, 2023 | 160.01 | 160.06 | 158.98 | 159.56 | 935,043 | +0.69(+0.43%) |
Jul 27, 2023 | 160.69 | 160.84 | 158.64 | 158.88 | 1,350,772 | -1.35(-0.84%) |
Jul 26, 2023 | 159.35 | 160.62 | 159.35 | 160.23 | 1,300,913 | +0.48(+0.30%) |
Jul 25, 2023 | 159.28 | 160.20 | 159.27 | 159.75 | 1,261,370 | -0.08(-0.05%) |
Jul 24, 2023 | 159.39 | 160.19 | 159.35 | 159.83 | 1,149,499 | +0.67(+0.42%) |
Jul 21, 2023 | 159.06 | 159.51 | 158.48 | 159.16 | 2,708,934 | +0.43(+0.27%) |
Jul 20, 2023 | 158.09 | 158.87 | 157.85 | 158.73 | 1,011,458 | +0.87(+0.55%) |
Jul 19, 2023 | 157.35 | 158.29 | 157.35 | 157.86 | 2,544,783 | +0.86(+0.55%) |
Jul 18, 2023 | 156.03 | 157.50 | 155.94 | 157.00 | 1,224,596 | +1.06(+0.68%) |
Jul 17, 2023 | 155.51 | 156.39 | 155.13 | 155.94 | 1,324,842 | +0.10(+0.06%) |
Jul 14, 2023 | 157.12 | 157.12 | 155.65 | 155.84 | 3,196,957 | -1.11(-0.71%) |
Jul 13, 2023 | 156.57 | 157.13 | 156.34 | 156.95 | 1,346,936 | +0.67(+0.43%) |
Jul 12, 2023 | 156.79 | 156.98 | 156.09 | 156.28 | 1,841,855 | +0.66(+0.42%) |
Jul 11, 2023 | 154.36 | 155.79 | 154.25 | 155.63 | 1,597,357 | +1.65(+1.07%) |
Jul 10, 2023 | 152.87 | 154.32 | 152.87 | 153.98 | 1,293,660 | +1.02(+0.67%) |
Jul 07, 2023 | 152.24 | 154.30 | 152.24 | 152.96 | 1,098,829 | +0.19(+0.12%) |
Jul 06, 2023 | 153.01 | 153.19 | 151.82 | 152.78 | 1,639,789 | -1.64(-1.07%) |
Jul 05, 2023 | 154.46 | 154.88 | 154.05 | 154.42 | 1,345,216 | -0.78(-0.51%) |
Jul 03, 2023 | 154.26 | 155.32 | 154.18 | 155.21 | 824,899 | +0.59(+0.38%) |
Jun 30, 2023 | 154.20 | 154.95 | 153.89 | 154.62 | 1,963,873 | +1.28(+0.84%) |
Jun 29, 2023 | 152.15 | 153.34 | 151.81 | 153.33 | 1,630,791 | +1.19(+0.79%) |
Jun 28, 2023 | 152.13 | 152.21 | 151.34 | 152.14 | 1,314,764 | -0.14(-0.09%) |
Jun 27, 2023 | 151.09 | 152.47 | 150.85 | 152.28 | 987,085 | +1.25(+0.83%) |
Jun 26, 2023 | 150.32 | 151.46 | 150.15 | 151.02 | 1,471,089 | +0.67(+0.44%) |
Jun 23, 2023 | 150.51 | 150.91 | 149.98 | 150.36 | 2,027,418 | -0.97(-0.64%) |
Jun 22, 2023 | 151.55 | 151.64 | 150.81 | 151.33 | 2,176,788 | -0.54(-0.35%) |
Jun 21, 2023 | 151.80 | 152.45 | 151.16 | 151.87 | 1,366,163 | -0.29(-0.19%) |
Jun 20, 2023 | 152.62 | 152.82 | 151.60 | 152.16 | 1,419,362 | -1.28(-0.84%) |
Jun 16, 2023 | 154.25 | 154.51 | 153.33 | 153.44 | 1,262,661 | -0.26(-0.17%) |
Jun 15, 2023 | 151.57 | 154.01 | 151.57 | 153.71 | 1,881,116 | +1.90(+1.25%) |
Jun 14, 2023 | 152.62 | 152.95 | 151.07 | 151.81 | 1,811,311 | -0.45(-0.30%) |
Jun 13, 2023 | 151.47 | 152.55 | 151.29 | 152.26 | 3,848,485 | +1.24(+0.82%) |
Jun 12, 2023 | 150.46 | 151.13 | 150.22 | 151.01 | 1,199,890 | +0.51(+0.34%) |
Jun 09, 2023 | 150.65 | 151.12 | 150.22 | 150.50 | 2,155,802 | -0.19(-0.12%) |
Jun 08, 2023 | 150.36 | 150.87 | 149.78 | 150.69 | 1,050,133 | +0.17(+0.11%) |
Jun 07, 2023 | 149.52 | 150.65 | 149.30 | 150.52 | 1,441,924 | +1.24(+0.83%) |
Jun 06, 2023 | 148.34 | 149.46 | 148.12 | 149.28 | 1,075,983 | +0.91(+0.61%) |
Jun 05, 2023 | 149.02 | 149.26 | 148.18 | 148.37 | 1,350,810 | -0.52(-0.35%) |
Jun 02, 2023 | 147.07 | 149.18 | 147.07 | 148.89 | 1,822,250 | +2.74(+1.88%) |
Jun 01, 2023 | 145.25 | 146.53 | 144.55 | 146.15 | 1,648,188 | +1.15(+0.79%) |
May 31, 2023 | 145.10 | 145.42 | 144.30 | 145.00 | 2,565,667 | -0.79(-0.54%) |
May 30, 2023 | 146.14 | 146.47 | 145.29 | 145.79 | 2,362,655 | -0.27(-0.19%) |
May 26, 2023 | 145.39 | 146.34 | 145.25 | 146.06 | 1,089,738 | +1.13(+0.78%) |
May 25, 2023 | 145.44 | 145.50 | 144.15 | 144.93 | 1,323,238 | -0.75(-0.52%) |
May 24, 2023 | 146.59 | 146.65 | 145.42 | 145.68 | 2,235,040 | -1.35(-0.92%) |
May 23, 2023 | 147.69 | 148.56 | 146.97 | 147.03 | 1,132,004 | -1.06(-0.72%) |
May 22, 2023 | 148.05 | 148.69 | 147.42 | 148.09 | 1,500,565 | +0.15(+0.10%) |
May 19, 2023 | 148.60 | 148.94 | 147.44 | 147.94 | 1,875,753 | -0.16(-0.11%) |
May 18, 2023 | 146.96 | 148.31 | 146.72 | 148.10 | 1,979,267 | +0.76(+0.52%) |
May 17, 2023 | 146.30 | 147.62 | 145.72 | 147.34 | 1,687,237 | +1.81(+1.24%) |
May 16, 2023 | 147.02 | 147.02 | 145.51 | 145.53 | 1,022,203 | -1.84(-1.25%) |
May 15, 2023 | 147.00 | 147.69 | 146.46 | 147.38 | 1,202,029 | +0.68(+0.47%) |
May 12, 2023 | 147.37 | 147.45 | 145.87 | 146.70 | 1,003,677 | -0.12(-0.08%) |
May 11, 2023 | 146.90 | 146.93 | 146.13 | 146.81 | 1,171,310 | -0.75(-0.51%) |
May 10, 2023 | 148.72 | 148.82 | 146.32 | 147.56 | 1,656,503 | -0.14(-0.09%) |
May 09, 2023 | 147.51 | 148.20 | 147.27 | 147.70 | 1,202,360 | -0.59(-0.40%) |
May 08, 2023 | 148.69 | 148.84 | 147.90 | 148.30 | 1,301,877 | +0.07(+0.05%) |
May 05, 2023 | 147.32 | 148.67 | 147.21 | 148.23 | 1,044,487 | +2.34(+1.61%) |
May 04, 2023 | 146.71 | 147.05 | 145.26 | 145.89 | 1,438,202 | -1.39(-0.94%) |
May 03, 2023 | 148.63 | 149.37 | 147.20 | 147.27 | 1,197,729 | -1.20(-0.81%) |
May 02, 2023 | 150.32 | 150.32 | 147.20 | 148.47 | 1,600,297 | -2.30(-1.53%) |