Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 156.93 | 157.50 | 156.84 | 156.92 | 6,344,783 | +0.23(+0.15%) |
Mar 27, 2024 | 154.74 | 156.95 | 154.19 | 156.69 | 8,529,537 | +2.17(+1.41%) |
Mar 26, 2024 | 154.36 | 154.98 | 153.52 | 154.52 | 6,919,310 | +0.55(+0.35%) |
Mar 25, 2024 | 154.15 | 154.73 | 153.66 | 153.97 | 7,616,188 | -0.01(-0.01%) |
Mar 22, 2024 | 154.44 | 155.11 | 153.87 | 153.99 | 9,295,634 | -0.52(-0.33%) |
Mar 21, 2024 | 154.34 | 155.69 | 153.86 | 154.50 | 5,969,380 | -0.01(-0.01%) |
Mar 20, 2024 | 154.45 | 155.19 | 153.97 | 154.51 | 6,029,610 | -0.45(-0.29%) |
Mar 19, 2024 | 155.41 | 155.60 | 154.41 | 154.96 | 8,054,607 | -0.55(-0.35%) |
Mar 18, 2024 | 157.30 | 157.42 | 155.25 | 155.50 | 6,654,799 | -1.41(-0.90%) |
Mar 15, 2024 | 156.79 | 157.91 | 155.84 | 156.91 | 13,271,927 | -1.02(-0.65%) |
Mar 14, 2024 | 159.65 | 160.25 | 157.42 | 157.93 | 7,044,726 | -1.88(-1.17%) |
Mar 13, 2024 | 161.23 | 161.38 | 158.53 | 159.81 | 6,310,303 | -1.63(-1.01%) |
Mar 12, 2024 | 160.28 | 161.80 | 159.84 | 161.44 | 8,083,393 | +1.50(+0.94%) |
Mar 11, 2024 | 158.21 | 160.03 | 157.61 | 159.94 | 4,657,644 | +1.70(+1.07%) |
Mar 08, 2024 | 157.60 | 159.10 | 157.16 | 158.24 | 5,326,667 | +0.65(+0.41%) |
Mar 07, 2024 | 158.72 | 159.07 | 156.97 | 157.60 | 5,227,283 | -0.47(-0.29%) |
Mar 06, 2024 | 158.18 | 159.64 | 157.94 | 158.06 | 5,819,956 | -0.62(-0.39%) |
Mar 05, 2024 | 159.33 | 159.95 | 157.92 | 158.69 | 8,364,547 | +0.13(+0.08%) |
Mar 04, 2024 | 160.03 | 160.31 | 157.00 | 158.56 | 8,601,845 | -2.26(-1.41%) |
Mar 01, 2024 | 160.53 | 161.27 | 159.80 | 160.82 | 5,715,972 | +0.73(+0.46%) |
Feb 29, 2024 | 160.70 | 160.89 | 159.65 | 160.09 | 9,928,725 | -0.17(-0.11%) |
Feb 28, 2024 | 159.71 | 160.31 | 159.00 | 160.25 | 6,120,018 | +0.57(+0.35%) |
Feb 27, 2024 | 159.05 | 159.75 | 158.36 | 159.69 | 5,122,191 | +0.19(+0.12%) |
Feb 26, 2024 | 160.50 | 160.71 | 159.28 | 159.50 | 5,509,438 | -1.04(-0.65%) |
Feb 23, 2024 | 159.59 | 160.95 | 158.88 | 160.54 | 6,780,353 | +1.38(+0.87%) |
Feb 22, 2024 | 157.71 | 159.45 | 156.50 | 159.16 | 8,121,214 | +1.76(+1.11%) |
Feb 21, 2024 | 156.75 | 157.42 | 155.87 | 157.41 | 7,532,895 | +0.81(+0.52%) |
Feb 20, 2024 | 155.31 | 157.34 | 155.19 | 156.59 | 9,578,050 | +1.30(+0.84%) |
Feb 16, 2024 | 155.34 | 155.99 | 154.42 | 155.29 | 8,612,863 | -0.18(-0.11%) |
Feb 15, 2024 | 153.56 | 156.02 | 153.47 | 155.47 | 7,578,418 | +2.15(+1.40%) |
Feb 14, 2024 | 153.93 | 154.04 | 152.44 | 153.33 | 9,279,538 | -0.72(-0.47%) |
Feb 13, 2024 | 155.20 | 156.00 | 153.34 | 154.05 | 8,755,996 | -1.36(-0.87%) |
Feb 12, 2024 | 154.15 | 155.96 | 153.93 | 155.40 | 6,806,674 | +1.07(+0.70%) |
Feb 09, 2024 | 153.85 | 154.76 | 153.26 | 154.33 | 6,631,958 | +0.35(+0.23%) |
Feb 08, 2024 | 154.90 | 154.90 | 152.90 | 153.98 | 9,908,170 | -1.56(-1.00%) |
Feb 07, 2024 | 155.35 | 156.90 | 155.25 | 155.53 | 8,826,777 | -0.08(-0.05%) |
Feb 06, 2024 | 153.42 | 156.27 | 153.19 | 155.61 | 9,375,187 | +2.22(+1.45%) |
Feb 05, 2024 | 154.18 | 154.46 | 152.93 | 153.39 | 9,265,137 | -0.80(-0.52%) |
Feb 02, 2024 | 155.52 | 155.86 | 153.52 | 154.18 | 8,426,520 | -1.72(-1.10%) |
Feb 01, 2024 | 155.71 | 156.03 | 154.62 | 155.91 | 8,138,065 | -0.53(-0.34%) |
Jan 31, 2024 | 157.91 | 158.13 | 156.21 | 156.44 | 8,386,749 | +0.13(+0.08%) |
Jan 30, 2024 | 156.88 | 157.28 | 155.68 | 156.31 | 7,313,561 | -0.58(-0.37%) |
Jan 29, 2024 | 156.55 | 157.59 | 156.50 | 156.89 | 6,584,120 | -0.14(-0.09%) |
Jan 26, 2024 | 157.94 | 158.25 | 156.89 | 157.03 | 5,680,077 | -0.06(-0.04%) |
Jan 25, 2024 | 156.54 | 157.15 | 156.01 | 157.09 | 5,562,486 | +0.59(+0.38%) |
Jan 24, 2024 | 157.28 | 158.11 | 155.71 | 156.50 | 7,020,676 | -0.84(-0.53%) |
Jan 23, 2024 | 157.19 | 158.02 | 154.48 | 157.33 | 9,344,807 | -2.62(-1.64%) |
Jan 22, 2024 | 159.49 | 161.05 | 158.84 | 159.95 | 6,930,177 | +0.78(+0.49%) |
Jan 19, 2024 | 158.65 | 159.41 | 157.80 | 159.18 | 7,182,606 | +0.46(+0.29%) |
Jan 18, 2024 | 157.52 | 158.87 | 157.22 | 158.71 | 5,452,666 | +0.77(+0.49%) |
Jan 17, 2024 | 157.77 | 158.80 | 157.39 | 157.94 | 5,150,140 | -0.09(-0.06%) |
Jan 16, 2024 | 159.07 | 159.74 | 157.70 | 158.03 | 7,031,377 | -1.84(-1.15%) |
Jan 12, 2024 | 159.33 | 159.95 | 159.19 | 159.87 | 4,567,714 | +1.22(+0.77%) |
Jan 11, 2024 | 159.56 | 159.69 | 158.29 | 158.65 | 5,023,583 | -0.71(-0.44%) |
Jan 10, 2024 | 159.31 | 160.10 | 158.70 | 159.36 | 5,022,145 | +0.24(+0.15%) |
Jan 09, 2024 | 159.13 | 160.75 | 158.11 | 159.13 | 6,456,643 | +0.10(+0.06%) |
Jan 08, 2024 | 158.60 | 159.16 | 157.14 | 159.03 | 6,672,624 | +0.39(+0.25%) |
Jan 05, 2024 | 158.01 | 158.84 | 157.00 | 158.63 | 5,690,737 | +0.49(+0.31%) |
Jan 04, 2024 | 159.09 | 159.47 | 157.94 | 158.14 | 6,872,569 | -0.34(-0.21%) |
Jan 03, 2024 | 158.15 | 158.94 | 157.32 | 158.48 | 8,360,609 | +0.98(+0.63%) |
Jan 02, 2024 | 154.50 | 159.13 | 154.36 | 157.49 | 9,795,966 | +3.18(+2.06%) |
Dec 29, 2023 | 154.09 | 154.47 | 153.56 | 154.31 | 4,381,583 | +0.16(+0.10%) |
Dec 28, 2023 | 153.58 | 154.80 | 153.57 | 154.15 | 4,445,808 | +0.23(+0.15%) |
Dec 27, 2023 | 153.09 | 154.09 | 153.01 | 153.93 | 5,375,910 | +0.21(+0.13%) |
Dec 26, 2023 | 152.60 | 153.93 | 152.45 | 153.72 | 4,235,581 | +0.67(+0.44%) |
Dec 22, 2023 | 152.84 | 154.10 | 152.62 | 153.05 | 3,858,653 | +0.61(+0.40%) |
Dec 21, 2023 | 151.31 | 152.73 | 150.93 | 152.44 | 4,672,759 | +1.55(+1.02%) |
Dec 20, 2023 | 154.12 | 154.21 | 150.74 | 150.90 | 6,882,245 | -3.14(-2.04%) |
Dec 19, 2023 | 152.89 | 154.07 | 152.54 | 154.04 | 6,756,206 | +1.00(+0.66%) |
Dec 18, 2023 | 152.81 | 154.02 | 152.36 | 153.03 | 7,344,876 | +0.28(+0.18%) |
Dec 15, 2023 | 153.08 | 154.26 | 151.38 | 152.76 | 22,073,694 | -1.68(-1.09%) |
Dec 14, 2023 | 154.05 | 154.72 | 152.65 | 154.44 | 9,386,128 | +1.06(+0.69%) |
Dec 13, 2023 | 151.28 | 153.52 | 149.42 | 153.38 | 10,657,566 | +0.71(+0.46%) |
Dec 12, 2023 | 152.60 | 152.91 | 151.27 | 152.67 | 5,651,214 | +0.01(+0.01%) |
Dec 11, 2023 | 152.11 | 153.07 | 151.96 | 152.66 | 6,185,593 | +0.63(+0.42%) |
Dec 08, 2023 | 153.01 | 153.44 | 151.46 | 152.03 | 6,353,124 | -0.97(-0.63%) |
Dec 07, 2023 | 154.15 | 154.15 | 152.31 | 152.99 | 6,634,667 | -1.20(-0.78%) |
Dec 06, 2023 | 156.06 | 156.20 | 153.75 | 154.19 | 6,747,163 | -1.90(-1.22%) |
Dec 05, 2023 | 156.34 | 157.16 | 155.77 | 156.09 | 7,381,909 | -0.33(-0.21%) |
Dec 04, 2023 | 155.55 | 157.54 | 155.55 | 156.42 | 9,060,344 | +0.49(+0.32%) |
Dec 01, 2023 | 154.02 | 156.00 | 153.06 | 155.93 | 10,505,674 | +3.66(+2.41%) |
Nov 30, 2023 | 149.90 | 152.74 | 149.57 | 152.26 | 12,677,568 | +2.51(+1.68%) |
Nov 29, 2023 | 148.99 | 149.84 | 148.73 | 149.75 | 5,126,187 | +0.47(+0.32%) |
Nov 28, 2023 | 149.05 | 149.46 | 148.50 | 149.28 | 6,001,963 | +0.34(+0.23%) |
Nov 27, 2023 | 149.93 | 149.96 | 148.63 | 148.94 | 6,550,772 | -1.20(-0.80%) |
Nov 24, 2023 | 148.52 | 150.31 | 148.52 | 150.14 | 3,404,194 | +1.65(+1.11%) |
Nov 22, 2023 | 149.28 | 149.68 | 148.06 | 148.48 | 4,708,456 | -0.30(-0.20%) |
Nov 21, 2023 | 147.77 | 148.95 | 147.29 | 148.78 | 6,008,958 | +1.19(+0.81%) |
Nov 20, 2023 | 145.62 | 148.07 | 145.25 | 147.59 | 8,991,153 | +1.29(+0.88%) |
Nov 17, 2023 | 147.04 | 147.27 | 145.59 | 146.30 | 7,398,024 | -0.30(-0.21%) |
Nov 16, 2023 | 146.01 | 146.67 | 145.17 | 146.60 | 7,039,116 | +1.27(+0.87%) |
Nov 15, 2023 | 143.91 | 145.94 | 143.84 | 145.33 | 6,889,390 | +1.11(+0.77%) |
Nov 14, 2023 | 144.20 | 145.08 | 143.54 | 144.22 | 6,871,868 | +0.03(+0.02%) |
Nov 13, 2023 | 143.82 | 144.45 | 143.23 | 144.19 | 6,029,922 | +0.37(+0.26%) |
Nov 10, 2023 | 144.79 | 145.04 | 142.24 | 143.82 | 7,097,082 | -0.17(-0.12%) |
Nov 09, 2023 | 146.99 | 146.99 | 143.83 | 143.98 | 7,139,285 | -2.86(-1.95%) |
Nov 08, 2023 | 147.82 | 148.27 | 146.84 | 146.84 | 5,590,345 | -0.54(-0.36%) |
Nov 07, 2023 | 148.39 | 148.70 | 147.17 | 147.38 | 4,955,935 | -0.78(-0.53%) |
Nov 06, 2023 | 148.24 | 148.87 | 147.84 | 148.16 | 4,966,651 | +0.35(+0.24%) |
Nov 03, 2023 | 147.69 | 148.72 | 146.64 | 147.81 | 5,044,379 | +1.07(+0.73%) |
Nov 02, 2023 | 144.27 | 146.89 | 144.10 | 146.74 | 5,476,776 | +1.51(+1.04%) |
Nov 01, 2023 | 145.71 | 146.27 | 145.00 | 145.22 | 5,868,353 | +0.34(+0.24%) |
Oct 31, 2023 | 144.10 | 145.08 | 143.22 | 144.88 | 7,757,829 | +1.28(+0.89%) |
Oct 30, 2023 | 142.68 | 143.81 | 142.60 | 143.60 | 8,401,366 | +1.40(+0.98%) |
Oct 27, 2023 | 145.03 | 145.19 | 141.57 | 142.21 | 11,657,549 | -3.32(-2.28%) |
Oct 26, 2023 | 148.43 | 148.43 | 145.41 | 145.53 | 7,792,804 | -2.51(-1.70%) |
Oct 25, 2023 | 147.71 | 148.62 | 146.73 | 148.04 | 6,020,529 | +0.33(+0.22%) |
Oct 24, 2023 | 147.24 | 148.42 | 146.63 | 147.70 | 6,302,182 | -0.16(-0.11%) |
Oct 23, 2023 | 149.30 | 149.92 | 147.69 | 147.86 | 6,013,906 | -1.57(-1.05%) |
Oct 20, 2023 | 149.18 | 150.28 | 148.78 | 149.43 | 7,379,054 | +0.66(+0.45%) |
Oct 19, 2023 | 148.13 | 149.54 | 146.65 | 148.77 | 7,917,886 | -0.40(-0.27%) |
Oct 18, 2023 | 151.79 | 152.31 | 148.50 | 149.17 | 9,314,407 | -3.28(-2.15%) |
Oct 17, 2023 | 152.34 | 155.24 | 151.00 | 152.45 | 12,535,956 | -1.41(-0.91%) |
Oct 16, 2023 | 154.14 | 154.56 | 153.18 | 153.86 | 6,557,935 | +0.66(+0.43%) |
Oct 13, 2023 | 153.08 | 153.69 | 152.41 | 153.19 | 5,488,316 | +0.51(+0.33%) |
Oct 12, 2023 | 152.28 | 152.91 | 151.45 | 152.69 | 5,930,626 | +0.15(+0.10%) |
Oct 11, 2023 | 154.77 | 155.34 | 152.40 | 152.54 | 7,088,153 | -2.13(-1.38%) |
Oct 10, 2023 | 154.69 | 155.56 | 154.22 | 154.67 | 5,399,358 | -0.18(-0.11%) |
Oct 09, 2023 | 153.51 | 155.18 | 153.43 | 154.84 | 4,519,561 | +0.88(+0.57%) |
Oct 06, 2023 | 153.42 | 154.61 | 152.94 | 153.97 | 5,940,739 | +0.49(+0.32%) |
Oct 05, 2023 | 152.63 | 154.35 | 152.43 | 153.48 | 6,138,686 | +1.58(+1.04%) |
Oct 04, 2023 | 151.94 | 152.29 | 150.97 | 151.89 | 5,073,588 | +0.18(+0.12%) |
Oct 03, 2023 | 151.07 | 151.87 | 150.30 | 151.72 | 5,877,941 | +0.19(+0.12%) |
Oct 02, 2023 | 151.80 | 151.80 | 149.75 | 151.53 | 7,433,631 | -0.59(-0.39%) |
Sep 29, 2023 | 153.70 | 153.93 | 151.73 | 152.12 | 7,876,603 | -1.10(-0.72%) |
Sep 28, 2023 | 153.83 | 154.28 | 152.58 | 153.22 | 8,049,256 | -0.22(-0.15%) |
Sep 27, 2023 | 154.88 | 155.06 | 151.63 | 153.45 | 10,456,640 | -1.87(-1.20%) |
Sep 26, 2023 | 156.08 | 156.35 | 155.16 | 155.31 | 5,021,933 | -1.21(-0.77%) |
Sep 25, 2023 | 156.34 | 156.62 | 155.03 | 156.52 | 6,883,050 | -0.23(-0.15%) |
Sep 22, 2023 | 157.54 | 157.64 | 156.51 | 156.76 | 5,096,173 | -1.13(-0.72%) |
Sep 21, 2023 | 158.78 | 159.69 | 157.82 | 157.89 | 4,659,160 | -1.22(-0.77%) |
Sep 20, 2023 | 158.41 | 159.72 | 157.89 | 159.11 | 3,929,163 | +0.69(+0.44%) |
Sep 19, 2023 | 158.47 | 159.05 | 157.62 | 158.42 | 5,683,354 | -0.26(-0.17%) |
Sep 18, 2023 | 158.34 | 159.34 | 157.00 | 158.68 | 5,927,330 | +1.00(+0.63%) |
Sep 15, 2023 | 160.16 | 160.98 | 157.45 | 157.69 | 13,711,806 | -2.24(-1.40%) |
Sep 14, 2023 | 160.84 | 161.42 | 159.63 | 159.92 | 7,943,755 | -0.25(-0.15%) |
Sep 13, 2023 | 159.94 | 161.10 | 159.20 | 160.17 | 7,573,905 | +0.40(+0.25%) |
Sep 12, 2023 | 158.44 | 160.10 | 157.76 | 159.77 | 6,190,997 | +0.90(+0.57%) |
Sep 11, 2023 | 157.31 | 158.90 | 156.71 | 158.87 | 6,459,419 | +2.05(+1.31%) |
Sep 08, 2023 | 155.87 | 156.93 | 155.48 | 156.82 | 7,124,340 | +0.52(+0.33%) |
Sep 07, 2023 | 155.43 | 157.31 | 155.27 | 156.30 | 10,168,803 | +1.97(+1.28%) |
Sep 06, 2023 | 156.11 | 156.27 | 153.68 | 154.33 | 9,986,358 | -2.61(-1.66%) |
Sep 05, 2023 | 156.82 | 158.19 | 156.54 | 156.93 | 9,234,903 | +0.20(+0.13%) |
Sep 01, 2023 | 157.66 | 158.69 | 156.28 | 156.74 | 8,815,662 | -1.17(-0.74%) |
Aug 31, 2023 | 159.56 | 159.76 | 157.52 | 157.91 | 15,711,370 | -2.00(-1.25%) |
Aug 30, 2023 | 161.26 | 161.96 | 159.86 | 159.91 | 10,176,136 | -0.57(-0.35%) |
Aug 29, 2023 | 161.03 | 161.82 | 158.97 | 160.48 | 12,499,738 | +0.02(+0.01%) |
Aug 28, 2023 | 161.15 | 162.34 | 159.36 | 160.46 | 18,898,472 | -1.91(-1.18%) |
Aug 25, 2023 | 160.47 | 163.87 | 160.24 | 162.37 | 18,619,638 | +2.29(+1.43%) |
Aug 24, 2023 | 159.05 | 161.61 | 158.89 | 160.08 | 73,387,360 | +0.54(+0.34%) |
Aug 23, 2023 | 160.86 | 161.45 | 158.51 | 159.54 | 125,000,040 | -1.44(-0.90%) |
Aug 22, 2023 | 161.79 | 162.75 | 160.39 | 160.98 | 58,614,500 | -1.29(-0.79%) |
Aug 21, 2023 | 164.54 | 164.69 | 160.92 | 162.27 | 158,102,672 | -4.98(-2.98%) |
Aug 18, 2023 | 167.91 | 168.71 | 166.11 | 167.25 | 51,922,476 | -1.47(-0.87%) |
Aug 17, 2023 | 167.61 | 170.07 | 167.52 | 168.73 | 74,928,336 | +1.57(+0.94%) |
Aug 16, 2023 | 167.29 | 169.43 | 166.91 | 167.16 | 89,920,216 | -0.53(-0.32%) |
Aug 15, 2023 | 167.56 | 169.26 | 166.91 | 167.69 | 91,802,080 | -0.49(-0.29%) |
Aug 14, 2023 | 168.25 | 170.27 | 166.54 | 168.18 | 71,843,896 | -0.40(-0.24%) |
Aug 11, 2023 | 167.24 | 168.67 | 166.41 | 168.57 | 47,346,452 | +1.63(+0.98%) |
Aug 10, 2023 | 168.72 | 170.63 | 166.43 | 166.94 | 49,742,680 | -0.87(-0.52%) |
Aug 09, 2023 | 167.75 | 168.96 | 166.83 | 167.82 | 44,583,912 | -0.11(-0.06%) |
Aug 08, 2023 | 167.74 | 168.28 | 166.19 | 167.92 | 29,072,066 | +0.08(+0.05%) |
Aug 07, 2023 | 164.34 | 168.08 | 164.22 | 167.85 | 18,291,636 | +3.94(+2.40%) |
Aug 04, 2023 | 165.17 | 167.44 | 162.79 | 163.91 | 24,257,778 | -1.55(-0.94%) |
Aug 03, 2023 | 164.79 | 166.12 | 164.52 | 165.46 | 17,970,554 | +0.71(+0.43%) |
Aug 02, 2023 | 163.72 | 166.04 | 163.72 | 164.75 | 15,055,341 | +0.99(+0.60%) |
Aug 01, 2023 | 161.32 | 163.96 | 161.02 | 163.76 | 16,306,262 | +1.32(+0.81%) |
Jul 31, 2023 | 164.54 | 165.05 | 161.65 | 162.44 | 23,337,032 | -6.74(-3.98%) |
Jul 28, 2023 | 168.72 | 170.04 | 167.97 | 169.18 | 14,890,695 | +0.77(+0.45%) |
Jul 27, 2023 | 166.95 | 169.00 | 166.82 | 168.42 | 12,835,703 | +0.94(+0.56%) |
Jul 26, 2023 | 166.78 | 168.57 | 166.20 | 167.48 | 14,734,824 | +0.32(+0.19%) |
Jul 25, 2023 | 165.28 | 167.44 | 164.60 | 167.16 | 14,238,371 | +1.27(+0.77%) |
Jul 24, 2023 | 166.29 | 168.54 | 165.80 | 165.89 | 15,784,441 | +0.86(+0.52%) |
Jul 21, 2023 | 163.07 | 165.63 | 163.07 | 165.02 | 12,458,227 | +1.75(+1.07%) |
Jul 20, 2023 | 157.02 | 164.01 | 156.40 | 163.27 | 22,576,092 | +9.35(+6.07%) |
Jul 19, 2023 | 153.12 | 155.54 | 152.55 | 153.92 | 7,755,659 | -0.31(-0.20%) |
Jul 18, 2023 | 154.24 | 156.01 | 153.39 | 154.23 | 6,524,242 | -0.01(-0.01%) |
Jul 17, 2023 | 154.90 | 155.02 | 153.35 | 154.24 | 5,659,513 | -0.78(-0.50%) |
Jul 14, 2023 | 154.35 | 155.36 | 154.15 | 155.02 | 5,530,117 | +1.03(+0.67%) |
Jul 13, 2023 | 153.20 | 154.30 | 152.63 | 153.99 | 6,602,136 | +0.71(+0.46%) |
Jul 12, 2023 | 154.12 | 154.12 | 153.09 | 153.28 | 7,159,643 | -0.53(-0.35%) |
Jul 11, 2023 | 154.30 | 155.43 | 152.82 | 153.81 | 6,813,728 | -0.85(-0.55%) |
Jul 10, 2023 | 154.59 | 155.43 | 154.17 | 154.67 | 5,968,176 | +0.25(+0.16%) |
Jul 07, 2023 | 155.60 | 156.15 | 154.37 | 154.42 | 7,242,061 | -2.28(-1.45%) |
Jul 06, 2023 | 157.32 | 157.44 | 156.11 | 156.69 | 6,531,616 | -1.17(-0.74%) |
Jul 05, 2023 | 158.04 | 158.94 | 157.79 | 157.87 | 7,450,912 | -0.52(-0.33%) |
Jul 03, 2023 | 159.35 | 159.40 | 158.01 | 158.39 | 4,160,024 | -2.11(-1.31%) |
Jun 30, 2023 | 159.86 | 160.90 | 159.36 | 160.50 | 7,853,139 | +1.38(+0.87%) |
Jun 29, 2023 | 157.70 | 159.33 | 157.31 | 159.12 | 4,689,420 | +1.11(+0.70%) |
Jun 28, 2023 | 158.25 | 158.25 | 157.00 | 158.01 | 6,992,651 | -0.32(-0.20%) |
Jun 27, 2023 | 158.71 | 158.91 | 157.51 | 158.33 | 5,081,860 | -0.33(-0.21%) |
Jun 26, 2023 | 159.97 | 159.97 | 156.43 | 158.66 | 7,190,405 | -1.79(-1.12%) |
Jun 23, 2023 | 161.07 | 161.22 | 160.02 | 160.46 | 9,746,629 | -0.14(-0.08%) |
Jun 22, 2023 | 158.93 | 160.69 | 158.82 | 160.59 | 5,657,812 | +1.69(+1.06%) |
Jun 21, 2023 | 158.62 | 159.91 | 157.75 | 158.91 | 7,402,065 | -0.24(-0.15%) |
Jun 20, 2023 | 159.27 | 160.29 | 158.84 | 159.15 | 8,247,466 | -0.10(-0.06%) |
Jun 16, 2023 | 159.49 | 159.98 | 158.90 | 159.25 | 13,846,960 | +0.49(+0.31%) |
Jun 15, 2023 | 157.13 | 158.93 | 156.53 | 158.76 | 7,361,332 | +2.10(+1.34%) |
Jun 14, 2023 | 156.69 | 157.16 | 156.09 | 156.66 | 6,908,650 | +0.80(+0.51%) |
Jun 13, 2023 | 154.88 | 155.96 | 154.32 | 155.86 | 6,256,355 | +0.81(+0.53%) |
Jun 12, 2023 | 155.14 | 155.39 | 153.91 | 155.05 | 6,714,802 | -0.11(-0.07%) |
Jun 09, 2023 | 155.55 | 155.85 | 154.62 | 155.15 | 6,460,921 | -0.24(-0.16%) |
Jun 08, 2023 | 153.69 | 155.55 | 153.03 | 155.40 | 6,001,020 | +1.69(+1.10%) |
Jun 07, 2023 | 153.30 | 153.98 | 152.66 | 153.71 | 6,707,574 | +0.33(+0.22%) |
Jun 06, 2023 | 154.74 | 154.76 | 152.62 | 153.38 | 5,231,493 | -0.14(-0.09%) |
Jun 05, 2023 | 152.21 | 153.82 | 151.64 | 153.51 | 7,041,869 | +1.31(+0.86%) |
Jun 02, 2023 | 150.02 | 152.53 | 149.41 | 152.21 | 7,899,546 | +2.36(+1.57%) |
Jun 01, 2023 | 149.85 | 150.33 | 148.50 | 149.85 | 8,147,878 | -0.50(-0.34%) |
May 31, 2023 | 150.00 | 150.96 | 149.18 | 150.35 | 11,679,067 | +0.67(+0.45%) |
May 30, 2023 | 149.30 | 150.66 | 148.67 | 149.68 | 5,767,853 | +0.02(+0.01%) |
May 26, 2023 | 149.99 | 150.56 | 149.52 | 149.66 | 7,059,697 | -0.06(-0.04%) |
May 25, 2023 | 151.31 | 151.55 | 149.05 | 149.72 | 7,106,452 | -2.18(-1.44%) |
May 24, 2023 | 152.31 | 152.37 | 151.19 | 151.91 | 5,171,784 | -0.15(-0.10%) |
May 23, 2023 | 152.33 | 153.47 | 151.62 | 152.05 | 5,974,107 | -0.06(-0.04%) |
May 22, 2023 | 153.20 | 154.31 | 152.02 | 152.11 | 5,851,501 | -0.82(-0.54%) |
May 19, 2023 | 152.62 | 153.92 | 152.19 | 152.93 | 6,782,272 | +0.41(+0.27%) |
May 18, 2023 | 152.69 | 152.95 | 151.63 | 152.52 | 5,374,742 | -0.49(-0.32%) |
May 17, 2023 | 153.78 | 154.03 | 151.84 | 153.01 | 7,107,871 | -0.34(-0.22%) |
May 16, 2023 | 153.08 | 154.22 | 152.57 | 153.35 | 5,818,284 | -0.20(-0.13%) |
May 15, 2023 | 154.75 | 154.97 | 152.96 | 153.55 | 5,303,595 | -1.18(-0.77%) |
May 12, 2023 | 155.29 | 155.48 | 153.99 | 154.73 | 4,056,936 | -0.20(-0.13%) |
May 11, 2023 | 155.74 | 156.09 | 153.39 | 154.93 | 6,096,836 | -0.63(-0.41%) |
May 10, 2023 | 155.14 | 155.88 | 154.04 | 155.57 | 7,020,691 | +0.58(+0.37%) |
May 09, 2023 | 155.67 | 156.03 | 154.74 | 154.99 | 5,736,353 | -1.21(-0.78%) |
May 08, 2023 | 155.90 | 156.46 | 155.27 | 156.20 | 5,190,116 | -0.36(-0.23%) |
May 05, 2023 | 156.72 | 156.99 | 155.61 | 156.56 | 5,397,497 | +0.53(+0.34%) |
May 04, 2023 | 156.56 | 156.77 | 155.18 | 156.03 | 5,328,179 | -0.71(-0.45%) |
May 03, 2023 | 159.32 | 159.93 | 156.40 | 156.74 | 6,168,473 | -2.08(-1.31%) |
May 02, 2023 | 158.16 | 159.25 | 157.40 | 158.82 | 7,835,758 | +1.38(+0.87%) |
May 01, 2023 | 157.45 | 158.12 | 156.14 | 157.45 | 5,084,466 | -0.10(-0.06%) |
Apr 28, 2023 | 156.69 | 157.60 | 156.44 | 157.54 | 6,260,359 | +0.67(+0.43%) |
Apr 27, 2023 | 156.77 | 157.26 | 156.03 | 156.87 | 5,963,984 | +0.37(+0.23%) |
Apr 26, 2023 | 157.92 | 158.21 | 156.14 | 156.50 | 5,908,417 | -2.46(-1.55%) |
Apr 25, 2023 | 158.13 | 159.13 | 157.98 | 158.97 | 6,507,320 | +1.44(+0.92%) |
Apr 24, 2023 | 156.57 | 157.64 | 155.78 | 157.52 | 5,485,120 | +0.95(+0.61%) |
Apr 21, 2023 | 158.25 | 158.76 | 155.88 | 156.57 | 7,288,378 | -0.86(-0.54%) |
Apr 20, 2023 | 156.32 | 157.66 | 154.91 | 157.43 | 9,869,818 | +1.01(+0.65%) |
Apr 19, 2023 | 155.90 | 156.56 | 155.13 | 156.42 | 7,067,282 | +1.46(+0.94%) |
Apr 18, 2023 | 158.07 | 158.50 | 153.65 | 154.95 | 15,137,022 | -4.48(-2.81%) |
Apr 17, 2023 | 159.50 | 159.99 | 158.74 | 159.44 | 8,357,929 | -0.16(-0.10%) |
Apr 14, 2023 | 159.73 | 159.87 | 157.89 | 159.60 | 7,507,606 | -0.26(-0.16%) |
Apr 13, 2023 | 158.00 | 160.07 | 157.64 | 159.86 | 5,861,061 | +2.11(+1.34%) |
Apr 12, 2023 | 157.77 | 158.64 | 156.97 | 157.75 | 5,989,484 | -0.34(-0.21%) |
Apr 11, 2023 | 158.24 | 159.06 | 157.87 | 158.09 | 6,134,219 | -0.05(-0.03%) |
Apr 10, 2023 | 158.44 | 158.64 | 157.48 | 158.14 | 5,563,198 | -0.80(-0.50%) |
Apr 06, 2023 | 159.75 | 160.94 | 158.60 | 158.94 | 9,991,297 | -0.44(-0.28%) |
Apr 05, 2023 | 158.19 | 159.43 | 156.64 | 159.38 | 17,354,374 | +6.85(+4.49%) |
Apr 04, 2023 | 151.06 | 152.99 | 150.70 | 152.53 | 8,631,797 | +1.58(+1.05%) |