Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 156.83 | 157.37 | 156.56 | 157.28 | 206,330 | +0.46(+0.29%) |
May 30, 2024 | 156.83 | 156.85 | 156.74 | 156.83 | 5,406 | -0.81(-0.51%) |
May 29, 2024 | 157.64 | 157.67 | 157.60 | 157.64 | 4,934 | +0.40(+0.25%) |
May 28, 2024 | 157.17 | 157.26 | 157.15 | 157.24 | 4,969 | +0.32(+0.20%) |
May 27, 2024 | 156.88 | 156.95 | 156.85 | 156.92 | 3,968 | +0.07(+0.04%) |
May 26, 2024 | 156.95 | 156.95 | 156.80 | 156.85 | 1,698 | -0.14(-0.09%) |
May 24, 2024 | 156.94 | 157.15 | 156.82 | 157.00 | 152,333 | +0.03(+0.02%) |
May 23, 2024 | 156.94 | 157.01 | 156.94 | 156.97 | 6,029 | +0.24(+0.16%) |
May 22, 2024 | 156.80 | 156.78 | 156.68 | 156.73 | 6,573 | +0.48(+0.30%) |
May 21, 2024 | 156.17 | 156.26 | 156.14 | 156.25 | 4,699 | -0.04(-0.03%) |
May 20, 2024 | 156.26 | 156.30 | 156.22 | 156.29 | 4,312 | +0.56(+0.36%) |
May 19, 2024 | 155.65 | 155.74 | 155.58 | 155.73 | 1,486 | +0.06(+0.04%) |
May 17, 2024 | 155.39 | 155.98 | 155.25 | 155.67 | 164,760 | +0.31(+0.20%) |
May 16, 2024 | 155.39 | 155.45 | 155.34 | 155.36 | 5,564 | +0.85(+0.55%) |
May 15, 2024 | 154.88 | 154.81 | 154.50 | 154.50 | 9,782 | -1.96(-1.25%) |
May 14, 2024 | 156.42 | 156.48 | 156.40 | 156.46 | 4,663 | +0.24(+0.15%) |
May 13, 2024 | 156.22 | 156.24 | 156.18 | 156.22 | 4,913 | +0.44(+0.28%) |
May 12, 2024 | 155.70 | 155.79 | 155.70 | 155.78 | 1,395 | +0.01(+0.01%) |
May 10, 2024 | 155.47 | 155.90 | 155.27 | 155.77 | 158,708 | +0.45(+0.29%) |
May 09, 2024 | 155.47 | 155.47 | 155.30 | 155.32 | 6,064 | -0.25(-0.16%) |
May 08, 2024 | 155.53 | 155.60 | 155.50 | 155.57 | 5,752 | +0.75(+0.48%) |
May 07, 2024 | 154.69 | 154.82 | 154.60 | 154.82 | 5,716 | +0.61(+0.40%) |
May 06, 2024 | 153.91 | 154.24 | 153.87 | 154.21 | 6,853 | +0.98(+0.64%) |
May 05, 2024 | 152.97 | 153.25 | 152.84 | 153.23 | 2,507 | +0.23(+0.15%) |
May 03, 2024 | 153.62 | 153.73 | 151.86 | 153.00 | 254,780 | -0.09(-0.06%) |
May 02, 2024 | 153.62 | 153.73 | 153.05 | 153.09 | 10,984 | -2.58(-1.66%) |
May 01, 2024 | 154.52 | 155.70 | 154.31 | 155.68 | 17,106 | -2.05(-1.30%) |
Apr 30, 2024 | 157.80 | 157.81 | 157.66 | 157.72 | 8,213 | +1.46(+0.94%) |
Apr 29, 2024 | 156.34 | 156.31 | 156.07 | 156.26 | 8,793 | -1.95(-1.24%) |
Apr 28, 2024 | 157.97 | 158.42 | 157.95 | 158.22 | 4,227 | -0.13(-0.08%) |
Apr 26, 2024 | 155.65 | 158.44 | 154.98 | 158.34 | 265,936 | +2.75(+1.77%) |
Apr 25, 2024 | 155.65 | 155.62 | 155.55 | 155.60 | 6,497 | +0.33(+0.22%) |
Apr 24, 2024 | 155.35 | 155.26 | 155.20 | 155.26 | 6,518 | +0.49(+0.32%) |
Apr 23, 2024 | 154.83 | 154.81 | 154.76 | 154.77 | 6,659 | -0.04(-0.02%) |
Apr 22, 2024 | 154.84 | 154.83 | 154.78 | 154.81 | 6,789 | +0.22(+0.14%) |
Apr 21, 2024 | 154.60 | 154.69 | 154.51 | 154.58 | 1,761 | -0.06(-0.04%) |
Apr 19, 2024 | 154.64 | 154.67 | 153.59 | 154.64 | 295,929 | +0.03(+0.02%) |
Apr 18, 2024 | 154.64 | 154.66 | 154.54 | 154.62 | 7,281 | +0.40(+0.26%) |
Apr 17, 2024 | 154.38 | 154.34 | 154.22 | 154.22 | 8,347 | -0.50(-0.33%) |
Apr 16, 2024 | 154.72 | 154.72 | 154.66 | 154.72 | 8,867 | +0.51(+0.33%) |
Apr 15, 2024 | 154.28 | 154.23 | 154.15 | 154.22 | 8,077 | +0.95(+0.62%) |
Apr 14, 2024 | 153.06 | 153.29 | 153.06 | 153.26 | 2,733 | -0.02(-0.01%) |
Apr 12, 2024 | 153.27 | 153.39 | 152.60 | 153.28 | 252,153 | +0.06(+0.04%) |
Apr 11, 2024 | 153.27 | 153.24 | 153.17 | 153.22 | 7,403 | +0.34(+0.23%) |
Apr 10, 2024 | 153.17 | 153.02 | 152.82 | 152.87 | 10,889 | +1.12(+0.74%) |
Apr 09, 2024 | 151.78 | 151.78 | 151.74 | 151.76 | 7,096 | -0.07(-0.05%) |
Apr 08, 2024 | 151.82 | 151.85 | 151.78 | 151.83 | 8,254 | +0.16(+0.11%) |
Apr 07, 2024 | 151.62 | 151.72 | 151.62 | 151.67 | 2,837 | +0.04(+0.03%) |
Apr 05, 2024 | 151.34 | 151.75 | 150.82 | 151.63 | 251,443 | +0.40(+0.26%) |
Apr 04, 2024 | 151.34 | 151.32 | 151.21 | 151.23 | 14,547 | -0.40(-0.26%) |
Apr 03, 2024 | 151.69 | 151.66 | 151.57 | 151.63 | 7,745 | +0.07(+0.05%) |
Apr 02, 2024 | 151.56 | 151.58 | 151.50 | 151.55 | 6,648 | -0.11(-0.07%) |
Apr 01, 2024 | 151.65 | 151.67 | 151.59 | 151.67 | 6,988 | +0.31(+0.21%) |
Mar 31, 2024 | 151.31 | 151.38 | 151.23 | 151.35 | 2,262 | +0.01(+0.01%) |
Mar 29, 2024 | 151.38 | 151.50 | 151.18 | 151.34 | 91,838 | -0.10(-0.07%) |
Mar 28, 2024 | 151.44 | 151.41 | 151.44 | 1,055 | +0.10(+0.06%) | |
Mar 27, 2024 | 151.33 | 151.38 | 151.32 | 151.34 | 12,786 | -0.23(-0.15%) |
Mar 26, 2024 | 151.56 | 151.57 | 151.53 | 151.57 | 7,146 | +0.18(+0.12%) |
Mar 25, 2024 | 151.42 | 151.42 | 151.39 | 151.39 | 6,924 | +0.24(+0.16%) |
Mar 24, 2024 | 151.35 | 151.28 | 151.09 | 151.15 | 2,412 | -0.30(-0.20%) |
Mar 22, 2024 | 151.62 | 151.86 | 151.01 | 151.44 | 272,922 | -0.19(-0.13%) |
Mar 21, 2024 | 151.62 | 151.69 | 151.55 | 151.64 | 8,076 | +0.74(+0.49%) |
Mar 20, 2024 | 150.95 | 150.86 | 150.89 | 4,333 | -0.06(-0.04%) | |
Mar 19, 2024 | 150.86 | 150.96 | 150.83 | 150.96 | 8,965 | +1.85(+1.24%) |
Mar 18, 2024 | 149.15 | 149.13 | 149.03 | 149.11 | 8,817 | +0.10(+0.07%) |
Mar 17, 2024 | 148.97 | 149.03 | 148.98 | 149.01 | 2,487 | -0.06(-0.04%) |
Mar 15, 2024 | 148.32 | 149.16 | 148.03 | 149.07 | 264,273 | +0.80(+0.54%) |
Mar 14, 2024 | 148.32 | 148.31 | 148.25 | 148.27 | 6,910 | +0.61(+0.42%) |
Mar 13, 2024 | 147.75 | 147.71 | 147.59 | 147.66 | 9,427 | +0.07(+0.05%) |
Mar 12, 2024 | 147.67 | 147.59 | 147.55 | 147.59 | 9,376 | +0.76(+0.52%) |
Mar 11, 2024 | 146.94 | 146.95 | 146.77 | 146.83 | 10,670 | -0.04(-0.03%) |
Mar 10, 2024 | 147.05 | 146.86 | 146.86 | 1,117 | -0.21(-0.14%) | |
Mar 08, 2024 | 148.05 | 148.12 | 146.49 | 147.07 | 341,267 | -0.80(-0.54%) |
Mar 07, 2024 | 148.05 | 147.94 | 147.87 | 147.87 | 4,257 | -1.37(-0.92%) |
Mar 06, 2024 | 149.40 | 149.33 | 149.24 | 149.24 | 4,163 | -0.68(-0.45%) |
Mar 05, 2024 | 150.05 | 150.03 | 149.82 | 149.92 | 4,398 | -0.52(-0.35%) |
Mar 04, 2024 | 150.53 | 150.47 | 150.43 | 150.44 | 4,997 | +0.32(+0.21%) |
Mar 03, 2024 | 150.03 | 150.14 | 150.06 | 150.12 | 856 | +0.00(+0.00%) |
Mar 01, 2024 | 149.98 | 150.72 | 149.97 | 150.12 | 301,276 | -0.01(-0.01%) |
Feb 29, 2024 | 149.98 | 150.14 | 149.97 | 150.13 | 4,367 | -0.49(-0.32%) |
Feb 28, 2024 | 150.69 | 150.66 | 150.55 | 150.62 | 4,684 | +0.15(+0.10%) |
Feb 27, 2024 | 150.51 | 150.49 | 150.46 | 150.47 | 3,279 | -0.21(-0.14%) |
Feb 26, 2024 | 150.70 | 150.70 | 150.65 | 150.68 | 3,314 | +0.18(+0.12%) |
Feb 25, 2024 | 150.47 | 150.56 | 150.44 | 150.50 | 944 | -0.02(-0.01%) |
Feb 23, 2024 | 150.53 | 150.77 | 150.30 | 150.52 | 251,624 | +0.05(+0.04%) |
Feb 22, 2024 | 150.53 | 150.52 | 150.45 | 150.46 | 3,178 | +0.10(+0.07%) |
Feb 21, 2024 | 150.30 | 150.37 | 150.29 | 150.36 | 4,216 | +0.40(+0.27%) |
Feb 20, 2024 | 149.97 | 149.95 | 149.96 | 1,841 | -0.21(-0.14%) | |
Feb 19, 2024 | 150.13 | 150.17 | 150.13 | 150.17 | 3,819 | +0.09(+0.06%) |
Feb 18, 2024 | 150.18 | 150.18 | 150.04 | 150.08 | 801 | -0.12(-0.08%) |
Feb 16, 2024 | 149.93 | 150.65 | 149.83 | 150.20 | 285,248 | +0.34(+0.22%) |
Feb 15, 2024 | 149.93 | 149.91 | 149.83 | 149.87 | 3,379 | -0.59(-0.39%) |
Feb 14, 2024 | 150.59 | 150.50 | 150.43 | 150.46 | 3,797 | -0.21(-0.14%) |
Feb 13, 2024 | 150.79 | 150.70 | 150.59 | 150.66 | 5,134 | +1.32(+0.88%) |
Feb 12, 2024 | 149.35 | 149.34 | 149.27 | 149.34 | 3,676 | +0.17(+0.11%) |
Feb 11, 2024 | 149.24 | 149.26 | 149.10 | 149.17 | 1,306 | -0.11(-0.07%) |
Feb 09, 2024 | 149.32 | 149.57 | 149.02 | 149.28 | 282,532 | +0.01(+0.01%) |
Feb 08, 2024 | 149.32 | 149.29 | 149.26 | 149.27 | 4,273 | +1.25(+0.84%) |
Feb 07, 2024 | 148.18 | 148.07 | 148.01 | 148.02 | 4,237 | +0.19(+0.13%) |
Feb 06, 2024 | 147.94 | 147.89 | 147.75 | 147.83 | 4,250 | -0.83(-0.56%) |
Feb 05, 2024 | 148.68 | 148.68 | 148.64 | 148.66 | 2,838 | +0.02(+0.01%) |
Feb 04, 2024 | 148.35 | 148.64 | 148.45 | 148.64 | 1,240 | +0.26(+0.18%) |
Feb 02, 2024 | 146.43 | 148.58 | 146.25 | 148.37 | 322,001 | +1.98(+1.35%) |
Feb 01, 2024 | 146.43 | 146.48 | 146.37 | 146.39 | 3,581 | -0.47(-0.32%) |
Jan 31, 2024 | 146.93 | 146.88 | 146.77 | 146.86 | 5,225 | -0.66(-0.45%) |
Jan 30, 2024 | 147.60 | 147.61 | 147.51 | 147.52 | 3,017 | +0.09(+0.06%) |
Jan 29, 2024 | 147.50 | 147.51 | 147.43 | 147.43 | 3,494 | -0.68(-0.46%) |
Jan 28, 2024 | 148.13 | 148.16 | 148.06 | 148.11 | 1,094 | -0.06(-0.04%) |
Jan 26, 2024 | 147.66 | 148.21 | 147.47 | 148.16 | 288,080 | +0.60(+0.41%) |
Jan 25, 2024 | 147.66 | 147.66 | 147.55 | 147.56 | 3,196 | +0.07(+0.05%) |
Jan 24, 2024 | 147.51 | 147.62 | 147.45 | 147.49 | 4,451 | -0.81(-0.55%) |
Jan 23, 2024 | 148.37 | 148.40 | 148.29 | 148.31 | 3,319 | +0.22(+0.15%) |
Jan 22, 2024 | 148.10 | 147.98 | 148.08 | 1,948 | -0.01(-0.01%) | |
Jan 21, 2024 | 148.30 | 148.26 | 148.09 | 148.10 | 908 | -0.07(-0.05%) |
Jan 19, 2024 | 148.16 | 148.81 | 147.84 | 148.17 | 315,700 | +0.10(+0.07%) |
Jan 18, 2024 | 148.16 | 148.14 | 148.04 | 148.07 | 3,689 | -0.06(-0.04%) |
Jan 17, 2024 | 148.16 | 148.09 | 148.13 | 1,636 | +1.00(+0.68%) | |
Jan 16, 2024 | 147.19 | 147.17 | 147.11 | 147.13 | 4,021 | +1.32(+0.90%) |
Jan 15, 2024 | 145.74 | 145.82 | 145.75 | 145.81 | 2,774 | +0.76(+0.53%) |
Jan 14, 2024 | 144.91 | 145.05 | 144.92 | 145.04 | 677 | +0.13(+0.09%) |
Jan 12, 2024 | 145.28 | 145.56 | 144.36 | 144.91 | 339,457 | -0.10(-0.07%) |
Jan 11, 2024 | 145.28 | 145.35 | 144.99 | 145.02 | 6,216 | -0.67(-0.46%) |
Jan 10, 2024 | 145.75 | 145.69 | 145.61 | 145.69 | 3,633 | +1.32(+0.91%) |
Jan 09, 2024 | 144.48 | 144.43 | 144.32 | 144.37 | 4,008 | +0.22(+0.15%) |
Jan 08, 2024 | 144.24 | 144.23 | 144.11 | 144.16 | 4,015 | -0.64(-0.44%) |
Jan 07, 2024 | 144.63 | 144.86 | 144.61 | 144.79 | 871 | +0.17(+0.12%) |
Jan 05, 2024 | 144.62 | 145.97 | 143.81 | 144.62 | 363,585 | -0.04(-0.03%) |
Jan 04, 2024 | 144.62 | 144.67 | 144.60 | 144.66 | 5,186 | +1.55(+1.08%) |
Jan 03, 2024 | 143.29 | 143.15 | 143.04 | 143.12 | 7,079 | +1.03(+0.73%) |
Jan 02, 2024 | 141.99 | 142.09 | 142.04 | 142.08 | 6,338 | +1.20(+0.85%) |
Jan 01, 2024 | 141.02 | 141.02 | 140.82 | 140.88 | 1,850 | -0.15(-0.11%) |
Dec 31, 2023 | 141.03 | 141.03 | 1 | -0.00(-0.00%) | ||
Dec 29, 2023 | 141.41 | 141.91 | 140.80 | 141.03 | 280,112 | -0.25(-0.18%) |
Dec 28, 2023 | 141.41 | 141.38 | 141.26 | 141.29 | 5,339 | -0.31(-0.22%) |
Dec 27, 2023 | 141.83 | 141.66 | 141.55 | 141.60 | 3,965 | -0.75(-0.53%) |
Dec 26, 2023 | 142.40 | 142.40 | 142.31 | 142.34 | 2,507 | +0.12(+0.09%) |
Dec 25, 2023 | 142.45 | 142.45 | 142.21 | 142.22 | 1,703 | -0.24(-0.17%) |
Dec 24, 2023 | 142.46 | 142.46 | 1 | +0.00(+0.00%) | ||
Dec 22, 2023 | 142.12 | 142.66 | 141.87 | 142.46 | 317,974 | +0.32(+0.22%) |
Dec 21, 2023 | 142.12 | 142.20 | 142.02 | 142.14 | 5,130 | -1.29(-0.90%) |
Dec 20, 2023 | 143.57 | 143.47 | 143.40 | 143.43 | 5,617 | -0.43(-0.30%) |
Dec 19, 2023 | 143.83 | 143.88 | 143.86 | 143.86 | 3,766 | +1.16(+0.81%) |
Dec 18, 2023 | 142.78 | 142.84 | 142.65 | 142.70 | 5,269 | +0.45(+0.32%) |
Dec 17, 2023 | 142.09 | 142.35 | 142.18 | 142.25 | 885 | +0.09(+0.06%) |
Dec 15, 2023 | 141.89 | 142.47 | 141.44 | 142.16 | 397,153 | +0.02(+0.02%) |
Dec 14, 2023 | 141.89 | 142.18 | 141.83 | 142.14 | 5,151 | -0.53(-0.37%) |
Dec 13, 2023 | 142.68 | 142.39 | 142.67 | 4,724 | -2.74(-1.88%) | |
Dec 12, 2023 | 145.45 | 145.47 | 145.40 | 145.41 | 4,599 | -0.74(-0.51%) |
Dec 11, 2023 | 146.16 | 146.17 | 146.13 | 146.15 | 4,306 | +1.20(+0.83%) |
Dec 10, 2023 | 144.83 | 145.04 | 144.82 | 144.95 | 1,070 | -0.00(-0.00%) |
Dec 08, 2023 | 144.13 | 145.21 | 142.50 | 144.95 | 442,599 | +0.84(+0.58%) |
Dec 07, 2023 | 144.13 | 144.23 | 143.81 | 144.11 | 6,149 | -3.18(-2.16%) |
Dec 06, 2023 | 147.30 | 147.30 | 147.21 | 147.29 | 4,263 | +0.13(+0.09%) |
Dec 05, 2023 | 147.15 | 147.16 | 147.10 | 147.16 | 3,578 | +0.03(+0.02%) |
Dec 04, 2023 | 147.21 | 147.18 | 147.12 | 147.13 | 4,858 | +0.73(+0.50%) |
Dec 03, 2023 | 146.72 | 146.69 | 146.33 | 146.40 | 1,779 | -0.41(-0.28%) |
Dec 01, 2023 | 148.20 | 148.35 | 146.66 | 146.81 | 350,380 | -1.25(-0.85%) |
Nov 30, 2023 | 148.20 | 148.18 | 148.06 | 148.06 | 4,527 | +1.11(+0.75%) |
Nov 29, 2023 | 147.24 | 147.09 | 146.85 | 146.96 | 5,457 | -0.10(-0.07%) |
Nov 28, 2023 | 147.47 | 147.44 | 147.04 | 147.05 | 5,577 | -1.40(-0.94%) |
Nov 27, 2023 | 148.69 | 148.64 | 148.45 | 148.45 | 3,992 | -1.11(-0.74%) |
Nov 26, 2023 | 149.44 | 149.57 | 149.52 | 149.56 | 966 | +0.11(+0.07%) |
Nov 24, 2023 | 149.57 | 149.71 | 149.20 | 149.45 | 208,491 | -0.14(-0.10%) |
Nov 23, 2023 | 149.57 | 149.61 | 149.49 | 149.59 | 3,899 | +0.08(+0.05%) |
Nov 22, 2023 | 149.53 | 149.51 | 149.51 | 1,572 | +1.48(+1.00%) | |
Nov 21, 2023 | 148.39 | 148.28 | 148.02 | 148.04 | 6,294 | -0.25(-0.17%) |
Nov 20, 2023 | 148.38 | 148.34 | 148.23 | 148.28 | 3,941 | -1.53(-1.02%) |
Nov 19, 2023 | 149.56 | 149.82 | 149.66 | 149.81 | 1,099 | +0.20(+0.13%) |
Nov 17, 2023 | 150.72 | 150.78 | 149.20 | 149.61 | 252,133 | -1.06(-0.70%) |
Nov 16, 2023 | 150.72 | 150.75 | 150.67 | 150.67 | 2,972 | -0.60(-0.40%) |
Nov 15, 2023 | 151.30 | 151.27 | 151.27 | 1,148 | +0.91(+0.61%) | |
Nov 14, 2023 | 150.37 | 150.47 | 150.33 | 150.36 | 5,659 | -1.30(-0.86%) |
Nov 13, 2023 | 151.72 | 151.69 | 151.63 | 151.66 | 2,270 | +0.17(+0.11%) |
Nov 12, 2023 | 151.39 | 151.50 | 151.46 | 151.49 | 885 | -0.04(-0.02%) |
Nov 10, 2023 | 151.35 | 151.60 | 151.22 | 151.53 | 204,329 | +0.17(+0.11%) |
Nov 09, 2023 | 151.35 | 151.36 | 151.30 | 151.36 | 5,613 | +0.44(+0.29%) |
Nov 08, 2023 | 150.92 | 150.86 | 150.92 | 1,545 | +0.54(+0.36%) | |
Nov 07, 2023 | 150.39 | 150.39 | 150.35 | 150.38 | 5,002 | +0.41(+0.28%) |
Nov 06, 2023 | 150.07 | 150.03 | 149.96 | 149.97 | 3,752 | +0.56(+0.38%) |
Nov 05, 2023 | 149.28 | 149.45 | 149.37 | 149.40 | 949 | +0.03(+0.02%) |
Nov 03, 2023 | 150.47 | 150.52 | 149.21 | 149.38 | 228,435 | -1.10(-0.73%) |
Nov 02, 2023 | 150.48 | 150.45 | 150.48 | 1,320 | -0.16(-0.11%) | |
Nov 01, 2023 | 150.96 | 150.67 | 150.61 | 150.64 | 8,572 | -0.64(-0.43%) |
Oct 31, 2023 | 151.68 | 151.48 | 151.17 | 151.28 | 12,811 | +2.13(+1.43%) |
Oct 30, 2023 | 149.08 | 149.15 | 149.12 | 149.14 | 8,759 | -0.56(-0.38%) |
Oct 29, 2023 | 149.58 | 149.72 | 149.68 | 149.71 | 2,305 | +0.05(+0.03%) |
Oct 27, 2023 | 150.40 | 150.41 | 149.46 | 149.65 | 226,914 | -0.70(-0.47%) |
Oct 26, 2023 | 150.40 | 150.40 | 150.35 | 150.36 | 8,679 | +0.20(+0.13%) |
Oct 25, 2023 | 150.23 | 150.19 | 150.07 | 150.16 | 9,576 | +0.29(+0.19%) |
Oct 24, 2023 | 149.91 | 149.88 | 149.85 | 149.87 | 7,314 | +0.17(+0.11%) |
Oct 23, 2023 | 149.71 | 149.72 | 149.65 | 149.70 | 7,891 | -0.16(-0.11%) |
Oct 22, 2023 | 149.78 | 149.88 | 149.83 | 149.86 | 1,529 | +0.02(+0.01%) |
Oct 20, 2023 | 149.80 | 149.99 | 149.68 | 149.85 | 224,015 | +0.03(+0.02%) |
Oct 19, 2023 | 149.80 | 149.84 | 149.77 | 149.82 | 7,612 | -0.06(-0.04%) |
Oct 18, 2023 | 149.93 | 149.89 | 149.80 | 149.88 | 8,664 | +0.09(+0.06%) |
Oct 17, 2023 | 149.81 | 149.79 | 149.75 | 149.79 | 8,073 | +0.22(+0.15%) |
Oct 16, 2023 | 149.51 | 149.60 | 149.49 | 149.57 | 9,937 | -0.04(-0.03%) |
Oct 15, 2023 | 149.46 | 149.62 | 149.46 | 149.61 | 4,359 | +0.03(+0.02%) |
Oct 13, 2023 | 149.81 | 149.83 | 149.46 | 149.58 | 305,635 | -0.18(-0.12%) |
Oct 12, 2023 | 149.81 | 149.79 | 149.74 | 149.77 | 7,052 | +0.78(+0.52%) |
Oct 11, 2023 | 149.17 | 149.13 | 148.99 | 148.99 | 7,480 | +0.43(+0.29%) |
Oct 10, 2023 | 148.71 | 148.70 | 148.55 | 148.56 | 8,305 | +0.13(+0.09%) |
Oct 09, 2023 | 148.51 | 148.54 | 148.38 | 148.43 | 9,831 | -0.73(-0.49%) |
Oct 08, 2023 | 149.06 | 149.24 | 149.00 | 149.16 | 7,968 | -0.13(-0.09%) |
Oct 06, 2023 | 148.51 | 149.53 | 148.44 | 149.30 | 333,342 | +0.86(+0.58%) |
Oct 05, 2023 | 148.51 | 148.50 | 148.44 | 148.44 | 4,757 | -0.52(-0.35%) |
Oct 04, 2023 | 149.12 | 149.04 | 148.94 | 148.96 | 9,715 | -0.16(-0.11%) |
Oct 03, 2023 | 149.03 | 149.21 | 148.98 | 149.12 | 14,308 | -0.75(-0.50%) |
Oct 02, 2023 | 149.86 | 149.87 | 149.80 | 149.87 | 8,802 | +0.25(+0.17%) |
Oct 01, 2023 | 149.52 | 149.63 | 149.46 | 149.61 | 3,816 | +0.25(+0.17%) |
Sep 29, 2023 | 149.31 | 149.50 | 148.53 | 149.36 | 340,717 | +0.10(+0.06%) |
Sep 28, 2023 | 149.31 | 149.29 | 149.21 | 149.26 | 8,731 | -0.18(-0.12%) |
Sep 27, 2023 | 149.64 | 149.53 | 149.43 | 149.44 | 11,781 | +0.39(+0.26%) |
Sep 26, 2023 | 149.07 | 149.08 | 149.00 | 149.06 | 9,705 | +0.24(+0.16%) |
Sep 25, 2023 | 148.88 | 148.85 | 148.79 | 148.81 | 11,888 | +0.41(+0.28%) |
Sep 24, 2023 | 148.36 | 148.41 | 148.25 | 148.40 | 3,915 | +0.03(+0.02%) |
Sep 22, 2023 | 147.58 | 148.41 | 147.51 | 148.38 | 347,875 | +0.80(+0.54%) |
Sep 21, 2023 | 147.58 | 147.61 | 147.53 | 147.58 | 9,896 | -0.74(-0.50%) |
Sep 20, 2023 | 148.34 | 148.32 | 148.19 | 148.32 | 14,600 | +0.61(+0.41%) |
Sep 19, 2023 | 147.86 | 147.79 | 147.69 | 147.71 | 11,779 | +0.11(+0.08%) |
Sep 18, 2023 | 147.61 | 147.64 | 147.54 | 147.60 | 7,640 | -0.24(-0.16%) |
Sep 17, 2023 | 147.74 | 147.86 | 147.77 | 147.84 | 2,275 | -0.01(-0.00%) |
Sep 15, 2023 | 147.48 | 147.95 | 147.34 | 147.85 | 313,472 | +0.36(+0.25%) |
Sep 14, 2023 | 147.48 | 147.50 | 147.43 | 147.49 | 10,539 | +0.20(+0.13%) |
Sep 13, 2023 | 147.47 | 147.38 | 147.29 | 147.29 | 8,611 | +0.18(+0.13%) |
Sep 12, 2023 | 147.08 | 147.12 | 147.02 | 147.10 | 7,950 | +0.56(+0.38%) |
Sep 11, 2023 | 146.59 | 146.59 | 146.47 | 146.54 | 10,666 | -0.68(-0.46%) |
Sep 10, 2023 | 146.92 | 147.27 | 146.81 | 147.22 | 6,687 | -0.59(-0.40%) |
Sep 08, 2023 | 147.30 | 147.87 | 146.59 | 147.82 | 324,831 | +0.51(+0.35%) |
Sep 07, 2023 | 147.30 | 147.31 | 147.23 | 147.31 | 7,839 | -0.37(-0.25%) |
Sep 06, 2023 | 147.66 | 147.68 | 147.57 | 147.68 | 9,480 | +0.21(+0.14%) |
Sep 05, 2023 | 147.72 | 147.70 | 147.40 | 147.46 | 8,934 | +0.97(+0.66%) |
Sep 04, 2023 | 146.48 | 146.52 | 146.46 | 146.49 | 6,487 | +0.40(+0.27%) |
Sep 03, 2023 | 146.22 | 146.25 | 146.07 | 146.09 | 2,130 | -0.14(-0.10%) |
Sep 01, 2023 | 145.54 | 146.29 | 144.45 | 146.24 | 354,082 | +0.74(+0.51%) |
Aug 31, 2023 | 145.54 | 145.57 | 145.47 | 145.50 | 19,360 | -0.49(-0.33%) |
Aug 30, 2023 | 146.24 | 146.19 | 145.95 | 145.99 | 11,250 | +0.12(+0.08%) |
Aug 29, 2023 | 145.88 | 145.93 | 145.78 | 145.87 | 10,350 | -0.53(-0.36%) |
Aug 28, 2023 | 146.54 | 146.54 | 146.40 | 146.40 | 8,820 | -0.14(-0.09%) |
Aug 27, 2023 | 146.44 | 146.61 | 146.41 | 146.53 | 2,800 | +0.11(+0.07%) |
Aug 25, 2023 | 145.84 | 146.63 | 145.73 | 146.43 | 177,187 | +0.44(+0.30%) |
Aug 24, 2023 | 145.84 | 146.01 | 145.83 | 145.99 | 5,727 | +1.32(+0.91%) |
Aug 23, 2023 | 144.85 | 144.82 | 144.64 | 144.66 | 4,941 | -1.13(-0.78%) |
Aug 22, 2023 | 145.88 | 145.88 | 145.78 | 145.79 | 4,302 | -0.44(-0.30%) |
Aug 21, 2023 | 146.22 | 146.23 | 146.14 | 146.23 | 3,917 | +0.90(+0.62%) |
Aug 20, 2023 | 145.27 | 145.43 | 145.28 | 145.33 | 3,019 | -0.07(-0.05%) |
Aug 18, 2023 | 145.84 | 145.84 | 144.93 | 145.40 | 377,498 | -0.21(-0.15%) |
Aug 17, 2023 | 145.84 | 145.84 | 145.58 | 145.62 | 11,401 | -0.68(-0.47%) |
Aug 16, 2023 | 146.35 | 146.32 | 146.24 | 146.30 | 10,616 | +0.66(+0.46%) |
Aug 15, 2023 | 145.57 | 145.65 | 145.53 | 145.63 | 11,750 | +0.15(+0.11%) |
Aug 14, 2023 | 145.56 | 145.55 | 145.47 | 145.48 | 9,456 | +0.59(+0.41%) |
Aug 13, 2023 | 144.74 | 144.99 | 144.88 | 144.89 | 4,549 | -0.07(-0.05%) |
Aug 11, 2023 | 144.75 | 145.00 | 144.43 | 144.96 | 362,621 | +0.16(+0.11%) |
Aug 10, 2023 | 144.75 | 144.85 | 144.71 | 144.80 | 11,562 | +1.15(+0.80%) |
Aug 09, 2023 | 143.73 | 143.69 | 143.63 | 143.65 | 9,572 | +0.42(+0.29%) |
Aug 08, 2023 | 143.38 | 143.38 | 143.21 | 143.23 | 12,766 | +0.79(+0.55%) |
Aug 07, 2023 | 142.48 | 142.49 | 142.41 | 142.44 | 10,574 | +0.54(+0.38%) |
Aug 06, 2023 | 141.78 | 141.93 | 141.72 | 141.90 | 5,620 | +0.15(+0.11%) |
Aug 04, 2023 | 142.53 | 142.88 | 141.56 | 141.75 | 444,332 | -0.84(-0.59%) |
Aug 03, 2023 | 142.53 | 142.59 | 142.46 | 142.59 | 13,512 | -0.63(-0.44%) |
Aug 02, 2023 | 143.33 | 143.30 | 143.20 | 143.22 | 10,028 | +0.28(+0.20%) |
Aug 01, 2023 | 143.34 | 143.09 | 142.78 | 142.93 | 22,034 | +0.61(+0.43%) |
Jul 31, 2023 | 142.27 | 142.36 | 142.21 | 142.33 | 11,035 | +1.46(+1.04%) |
Jul 30, 2023 | 141.03 | 141.15 | 140.80 | 140.87 | 6,326 | -0.30(-0.21%) |
Jul 28, 2023 | 139.49 | 141.18 | 138.07 | 141.16 | 604,896 | +1.91(+1.37%) |
Jul 27, 2023 | 139.49 | 139.45 | 138.89 | 139.25 | 19,012 | -1.18(-0.84%) |
Jul 26, 2023 | 140.24 | 140.49 | 140.19 | 140.43 | 14,551 | -0.51(-0.37%) |
Jul 25, 2023 | 140.92 | 140.99 | 140.85 | 140.95 | 10,766 | -0.61(-0.43%) |
Jul 24, 2023 | 141.48 | 141.59 | 141.42 | 141.56 | 10,756 | -0.14(-0.10%) |
Jul 23, 2023 | 141.68 | 141.78 | 141.68 | 141.70 | 4,044 | -0.12(-0.09%) |
Jul 21, 2023 | 140.07 | 141.96 | 139.75 | 141.82 | 375,926 | +1.85(+1.32%) |
Jul 20, 2023 | 140.07 | 140.07 | 139.93 | 139.97 | 10,439 | +0.30(+0.22%) |
Jul 19, 2023 | 139.67 | 139.68 | 139.57 | 139.67 | 13,996 | +0.70(+0.51%) |
Jul 18, 2023 | 138.83 | 138.98 | 138.77 | 138.96 | 9,730 | +0.29(+0.21%) |
Jul 17, 2023 | 138.71 | 138.76 | 138.61 | 138.67 | 12,048 | -0.06(-0.05%) |
Jul 16, 2023 | 138.72 | 138.83 | 138.72 | 138.73 | 3,400 | -0.06(-0.04%) |
Jul 14, 2023 | 138.05 | 139.16 | 137.25 | 138.80 | 415,847 | +0.84(+0.61%) |
Jul 13, 2023 | 138.05 | 138.09 | 137.90 | 137.95 | 12,965 | -0.43(-0.31%) |
Jul 12, 2023 | 138.50 | 138.47 | 138.34 | 138.38 | 12,155 | -1.86(-1.33%) |
Jul 11, 2023 | 140.36 | 140.36 | 140.20 | 140.24 | 11,394 | -1.02(-0.72%) |
Jul 10, 2023 | 141.31 | 141.35 | 141.22 | 141.26 | 12,323 | -0.95(-0.67%) |
Jul 09, 2023 | 142.28 | 142.29 | 142.15 | 142.21 | 4,722 | +0.10(+0.07%) |
Jul 07, 2023 | 144.07 | 144.20 | 142.07 | 142.11 | 375,541 | -1.85(-1.29%) |
Jul 06, 2023 | 144.07 | 144.08 | 143.95 | 143.96 | 9,567 | -0.49(-0.34%) |
Jul 05, 2023 | 144.66 | 144.62 | 144.40 | 144.45 | 11,230 | -0.01(-0.00%) |
Jul 04, 2023 | 144.48 | 144.50 | 144.43 | 144.46 | 10,667 | -0.18(-0.12%) |
Jul 03, 2023 | 144.68 | 144.70 | 144.62 | 144.63 | 8,835 | +0.27(+0.19%) |
Jul 02, 2023 | 144.25 | 144.38 | 144.28 | 144.37 | 2,640 | +0.05(+0.04%) |
Jun 30, 2023 | 144.79 | 145.07 | 144.21 | 144.31 | 370,073 | -0.43(-0.30%) |
Jun 29, 2023 | 144.79 | 144.80 | 144.72 | 144.74 | 10,626 | +0.38(+0.26%) |
Jun 28, 2023 | 144.49 | 144.44 | 144.32 | 144.37 | 16,331 | +0.48(+0.34%) |
Jun 27, 2023 | 144.07 | 144.07 | 143.87 | 143.88 | 12,622 | +0.48(+0.34%) |
Jun 26, 2023 | 143.51 | 143.50 | 143.40 | 143.40 | 8,279 | -0.10(-0.07%) |
Jun 25, 2023 | 143.51 | 143.72 | 143.47 | 143.50 | 4,878 | -0.23(-0.16%) |
Jun 23, 2023 | 143.11 | 143.87 | 142.73 | 143.73 | 391,180 | +0.62(+0.44%) |
Jun 22, 2023 | 143.11 | 143.18 | 143.02 | 143.10 | 13,271 | +1.43(+1.01%) |
Jun 21, 2023 | 141.88 | 141.86 | 141.67 | 141.68 | 11,887 | +0.37(+0.26%) |
Jun 20, 2023 | 141.44 | 141.42 | 141.29 | 141.31 | 10,888 | -0.62(-0.44%) |
Jun 19, 2023 | 141.99 | 141.96 | 141.85 | 141.93 | 10,203 | +0.01(+0.00%) |
Jun 18, 2023 | 141.78 | 141.92 | 141.78 | 141.92 | 143 | +0.06(+0.04%) |
Jun 16, 2023 | 140.28 | 141.91 | 139.85 | 141.86 | 416,231 | +1.70(+1.21%) |
Jun 15, 2023 | 140.28 | 140.28 | 140.09 | 140.16 | 9,363 | +0.11(+0.08%) |
Jun 14, 2023 | 140.10 | 140.10 | 139.98 | 140.05 | 11,724 | -0.13(-0.09%) |
Jun 13, 2023 | 140.22 | 140.28 | 140.13 | 140.18 | 9,150 | +0.74(+0.53%) |
Jun 12, 2023 | 139.60 | 139.61 | 139.43 | 139.44 | 8,485 | +0.07(+0.05%) |
Jun 11, 2023 | 139.38 | 139.50 | 139.37 | 139.37 | 3,719 | +0.00(+0.00%) |
Jun 09, 2023 | 138.92 | 139.73 | 138.77 | 139.37 | 303,291 | +0.53(+0.38%) |
Jun 08, 2023 | 138.92 | 138.94 | 138.82 | 138.84 | 8,739 | -1.19(-0.85%) |
Jun 07, 2023 | 140.16 | 140.23 | 140.00 | 140.03 | 14,201 | +0.43(+0.31%) |
Jun 06, 2023 | 139.63 | 139.64 | 139.56 | 139.60 | 9,206 | +0.21(+0.15%) |
Jun 05, 2023 | 139.58 | 139.60 | 139.36 | 139.38 | 10,294 | -0.79(-0.56%) |
Jun 04, 2023 | 139.94 | 140.17 | 139.97 | 140.17 | 3,658 | +0.20(+0.14%) |
Jun 02, 2023 | 138.79 | 140.07 | 138.61 | 139.97 | 285,384 | +1.14(+0.82%) |