Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 145.65 | 147.41 | 147.19 | 146.99 | 5,254,905 | +1.29(+0.88%) |
Mar 27, 2024 | 142.80 | 145.97 | 142.44 | 145.71 | 7,169,614 | +3.50(+2.46%) |
Mar 26, 2024 | 155.62 | 156.25 | 141.46 | 142.21 | 18,405,304 | -12.64(-8.16%) |
Mar 25, 2024 | 153.74 | 155.57 | 153.31 | 154.85 | 3,850,072 | +0.30(+0.19%) |
Mar 22, 2024 | 156.89 | 157.20 | 154.31 | 154.55 | 3,983,411 | +0.94(+0.61%) |
Mar 21, 2024 | 153.45 | 154.36 | 152.60 | 153.61 | 4,076,013 | +0.55(+0.36%) |
Mar 20, 2024 | 150.82 | 153.12 | 150.34 | 153.06 | 2,893,904 | +1.54(+1.02%) |
Mar 19, 2024 | 149.25 | 151.95 | 148.56 | 151.51 | 4,256,950 | +1.49(+1.00%) |
Mar 18, 2024 | 152.38 | 152.64 | 149.82 | 150.02 | 5,239,272 | -1.66(-1.10%) |
Mar 15, 2024 | 151.74 | 153.01 | 151.25 | 151.68 | 8,919,905 | -0.51(-0.34%) |
Mar 14, 2024 | 152.80 | 153.01 | 150.97 | 152.20 | 4,147,252 | -0.86(-0.56%) |
Mar 13, 2024 | 156.01 | 157.16 | 152.85 | 153.06 | 4,291,798 | -2.59(-1.66%) |
Mar 12, 2024 | 153.09 | 155.92 | 152.66 | 155.65 | 3,922,829 | +2.60(+1.70%) |
Mar 11, 2024 | 152.20 | 153.52 | 151.85 | 153.05 | 3,303,179 | +0.78(+0.51%) |
Mar 08, 2024 | 152.24 | 153.48 | 151.19 | 152.26 | 3,487,498 | +0.54(+0.36%) |
Mar 07, 2024 | 151.54 | 153.16 | 150.79 | 151.72 | 3,553,204 | +0.85(+0.56%) |
Mar 06, 2024 | 149.34 | 151.37 | 148.72 | 150.87 | 3,509,473 | +2.86(+1.93%) |
Mar 05, 2024 | 148.43 | 149.89 | 147.36 | 148.01 | 3,654,057 | -0.94(-0.63%) |
Mar 04, 2024 | 147.44 | 150.56 | 147.01 | 148.95 | 4,612,959 | +2.52(+1.72%) |
Mar 01, 2024 | 146.38 | 146.96 | 145.22 | 146.43 | 2,968,905 | -0.20(-0.14%) |
Feb 29, 2024 | 147.20 | 147.90 | 146.12 | 146.63 | 3,375,807 | +0.48(+0.33%) |
Feb 28, 2024 | 145.81 | 146.74 | 145.44 | 146.14 | 2,283,802 | -0.50(-0.34%) |
Feb 27, 2024 | 145.88 | 147.18 | 145.75 | 146.64 | 2,408,735 | +0.76(+0.52%) |
Feb 26, 2024 | 146.45 | 146.63 | 144.95 | 145.88 | 3,086,477 | -1.12(-0.76%) |
Feb 23, 2024 | 148.30 | 148.75 | 146.91 | 146.99 | 2,441,274 | -1.09(-0.73%) |
Feb 22, 2024 | 146.17 | 148.23 | 145.57 | 148.08 | 3,059,623 | +1.44(+0.98%) |
Feb 21, 2024 | 147.16 | 147.78 | 145.41 | 146.64 | 3,050,643 | -0.37(-0.25%) |
Feb 20, 2024 | 146.25 | 148.12 | 145.41 | 147.00 | 4,302,297 | +0.23(+0.16%) |
Feb 16, 2024 | 144.06 | 147.35 | 143.34 | 146.78 | 5,509,181 | +3.03(+2.11%) |
Feb 15, 2024 | 142.08 | 144.25 | 141.00 | 143.75 | 3,940,412 | +2.70(+1.91%) |
Feb 14, 2024 | 142.01 | 142.68 | 140.32 | 141.05 | 3,916,005 | -0.67(-0.47%) |
Feb 13, 2024 | 142.80 | 143.48 | 140.15 | 141.72 | 3,788,419 | -2.49(-1.73%) |
Feb 12, 2024 | 143.28 | 144.70 | 143.13 | 144.21 | 3,326,383 | +1.16(+0.81%) |
Feb 09, 2024 | 144.45 | 144.58 | 142.70 | 143.05 | 2,889,427 | -1.62(-1.12%) |
Feb 08, 2024 | 143.57 | 144.83 | 142.65 | 144.67 | 3,454,409 | +0.67(+0.46%) |
Feb 07, 2024 | 142.87 | 144.54 | 141.90 | 144.00 | 4,073,922 | +1.29(+0.90%) |
Feb 06, 2024 | 138.60 | 143.21 | 138.24 | 142.71 | 7,736,871 | +6.69(+4.92%) |
Feb 05, 2024 | 138.16 | 138.16 | 135.85 | 136.02 | 4,636,642 | -2.71(-1.95%) |
Feb 02, 2024 | 138.76 | 139.26 | 136.48 | 138.73 | 4,440,612 | -0.55(-0.39%) |
Feb 01, 2024 | 138.88 | 139.56 | 136.53 | 139.28 | 6,926,751 | +0.50(+0.36%) |
Jan 31, 2024 | 141.63 | 142.39 | 138.78 | 138.78 | 11,151,098 | -3.09(-2.18%) |
Jan 30, 2024 | 143.57 | 146.21 | 141.39 | 141.87 | 17,361,234 | -12.67(-8.20%) |
Jan 29, 2024 | 154.93 | 155.26 | 153.06 | 154.55 | 5,570,169 | -1.25(-0.80%) |
Jan 26, 2024 | 156.55 | 157.80 | 154.77 | 155.80 | 2,881,683 | -0.40(-0.26%) |
Jan 25, 2024 | 155.07 | 156.81 | 154.68 | 156.20 | 4,161,435 | +3.06(+2.00%) |
Jan 24, 2024 | 157.26 | 157.28 | 153.09 | 153.14 | 3,257,814 | -3.40(-2.17%) |
Jan 23, 2024 | 155.53 | 156.93 | 155.14 | 156.54 | 3,532,119 | +1.43(+0.92%) |
Jan 22, 2024 | 154.31 | 155.78 | 153.85 | 155.11 | 2,690,692 | +1.67(+1.09%) |
Jan 19, 2024 | 153.51 | 154.34 | 151.61 | 153.44 | 3,167,243 | +0.35(+0.23%) |
Jan 18, 2024 | 151.85 | 153.47 | 150.44 | 153.09 | 3,165,330 | +1.93(+1.27%) |
Jan 17, 2024 | 150.19 | 151.42 | 148.68 | 151.16 | 4,215,594 | -0.75(-0.50%) |
Jan 16, 2024 | 154.69 | 154.69 | 151.73 | 151.92 | 5,449,899 | -2.91(-1.88%) |
Jan 12, 2024 | 156.71 | 157.46 | 154.81 | 154.83 | 3,552,636 | -0.92(-0.59%) |
Jan 11, 2024 | 157.89 | 157.92 | 155.39 | 155.75 | 3,480,645 | -1.93(-1.22%) |
Jan 10, 2024 | 156.62 | 157.93 | 155.86 | 157.68 | 2,453,158 | +1.25(+0.80%) |
Jan 09, 2024 | 155.53 | 156.72 | 154.82 | 156.43 | 2,698,815 | +0.02(+0.01%) |
Jan 08, 2024 | 155.09 | 156.47 | 154.02 | 156.41 | 2,524,994 | +1.17(+0.76%) |
Jan 05, 2024 | 152.98 | 155.96 | 152.82 | 155.23 | 2,594,281 | +1.69(+1.10%) |
Jan 04, 2024 | 153.60 | 154.84 | 152.97 | 153.54 | 3,244,689 | -0.54(-0.35%) |
Jan 03, 2024 | 153.81 | 155.79 | 152.75 | 154.08 | 3,330,348 | -0.78(-0.50%) |
Jan 02, 2024 | 153.49 | 156.99 | 152.87 | 154.86 | 4,461,556 | +1.09(+0.71%) |
Dec 29, 2023 | 153.63 | 154.71 | 152.70 | 153.78 | 2,235,719 | -0.08(-0.05%) |
Dec 28, 2023 | 152.47 | 154.29 | 152.47 | 153.85 | 2,305,543 | +0.46(+0.30%) |
Dec 27, 2023 | 154.55 | 154.96 | 152.84 | 153.39 | 3,185,748 | -1.16(-0.75%) |
Dec 26, 2023 | 153.60 | 155.06 | 153.60 | 154.56 | 2,437,546 | -0.22(-0.14%) |
Dec 22, 2023 | 154.53 | 156.08 | 154.35 | 154.77 | 2,384,897 | +1.07(+0.69%) |
Dec 21, 2023 | 154.14 | 154.45 | 151.83 | 153.71 | 3,863,109 | +0.19(+0.13%) |
Dec 20, 2023 | 153.42 | 157.02 | 153.06 | 153.51 | 5,634,053 | -4.56(-2.88%) |
Dec 19, 2023 | 158.45 | 158.63 | 156.64 | 158.07 | 3,999,806 | +0.05(+0.03%) |
Dec 18, 2023 | 159.79 | 160.22 | 157.84 | 158.02 | 3,970,775 | -1.34(-0.84%) |
Dec 15, 2023 | 157.82 | 160.21 | 156.54 | 159.36 | 8,938,737 | +0.57(+0.36%) |
Dec 14, 2023 | 155.47 | 159.88 | 155.29 | 158.79 | 6,545,459 | +5.00(+3.25%) |
Dec 13, 2023 | 151.44 | 153.93 | 150.63 | 153.79 | 4,126,278 | +1.84(+1.21%) |
Dec 12, 2023 | 152.52 | 153.66 | 151.51 | 151.96 | 3,108,164 | -0.40(-0.26%) |
Dec 11, 2023 | 152.23 | 152.93 | 151.44 | 152.36 | 3,825,945 | -0.51(-0.33%) |
Dec 08, 2023 | 152.64 | 154.22 | 152.53 | 152.87 | 2,909,861 | -0.20(-0.13%) |
Dec 07, 2023 | 152.44 | 154.15 | 152.08 | 153.06 | 3,313,600 | +1.18(+0.78%) |
Dec 06, 2023 | 151.61 | 152.63 | 151.06 | 151.88 | 3,063,095 | +1.11(+0.73%) |
Dec 05, 2023 | 151.59 | 152.11 | 150.19 | 150.77 | 2,541,098 | -1.72(-1.13%) |
Dec 04, 2023 | 150.33 | 152.80 | 149.92 | 152.49 | 2,778,910 | +0.99(+0.65%) |
Dec 01, 2023 | 148.65 | 151.56 | 147.70 | 151.51 | 4,033,980 | +3.23(+2.18%) |
Nov 30, 2023 | 149.49 | 149.71 | 147.45 | 148.28 | 4,769,183 | -0.67(-0.45%) |
Nov 29, 2023 | 148.19 | 150.09 | 148.12 | 148.94 | 3,048,594 | +1.52(+1.03%) |
Nov 28, 2023 | 146.41 | 147.76 | 145.71 | 147.43 | 3,142,987 | +1.12(+0.77%) |
Nov 27, 2023 | 147.72 | 148.11 | 146.28 | 146.30 | 3,394,554 | -2.39(-1.61%) |
Nov 24, 2023 | 147.85 | 148.70 | 147.44 | 148.69 | 1,681,311 | +1.25(+0.85%) |
Nov 22, 2023 | 147.64 | 147.92 | 146.64 | 147.44 | 2,699,580 | +0.96(+0.65%) |
Nov 21, 2023 | 146.21 | 146.81 | 145.24 | 146.48 | 3,149,952 | +0.20(+0.13%) |
Nov 20, 2023 | 144.60 | 146.98 | 143.64 | 146.28 | 4,839,692 | +1.55(+1.07%) |
Nov 17, 2023 | 144.43 | 144.80 | 142.99 | 144.73 | 3,395,371 | +1.05(+0.73%) |
Nov 16, 2023 | 144.03 | 144.94 | 142.43 | 143.68 | 3,815,167 | -0.25(-0.18%) |
Nov 15, 2023 | 140.84 | 144.65 | 140.79 | 143.94 | 4,867,491 | +3.91(+2.79%) |
Nov 14, 2023 | 136.96 | 140.61 | 136.83 | 140.02 | 4,354,238 | +4.89(+3.62%) |
Nov 13, 2023 | 134.64 | 135.50 | 134.00 | 135.13 | 3,283,652 | +0.06(+0.04%) |
Nov 10, 2023 | 135.66 | 135.77 | 133.52 | 135.07 | 5,812,323 | -0.22(-0.16%) |
Nov 09, 2023 | 138.18 | 138.18 | 135.21 | 135.29 | 3,521,911 | -1.93(-1.41%) |
Nov 08, 2023 | 137.40 | 138.64 | 136.75 | 137.22 | 3,025,570 | +0.10(+0.07%) |
Nov 07, 2023 | 136.77 | 137.37 | 135.92 | 137.13 | 3,053,973 | -0.41(-0.30%) |
Nov 06, 2023 | 138.45 | 138.71 | 136.59 | 137.53 | 3,032,311 | -0.57(-0.41%) |
Nov 03, 2023 | 138.46 | 139.99 | 138.06 | 138.10 | 3,384,927 | +0.84(+0.61%) |
Nov 02, 2023 | 137.18 | 138.61 | 137.00 | 137.26 | 4,042,146 | +2.12(+1.57%) |
Nov 01, 2023 | 136.67 | 137.41 | 133.45 | 135.15 | 3,689,391 | -1.40(-1.03%) |
Oct 31, 2023 | 134.00 | 136.61 | 133.61 | 136.55 | 4,134,529 | +2.39(+1.78%) |
Oct 30, 2023 | 131.38 | 134.59 | 129.84 | 134.16 | 5,940,687 | +3.82(+2.93%) |
Oct 27, 2023 | 133.82 | 135.13 | 129.23 | 130.34 | 6,821,705 | -3.27(-2.45%) |
Oct 26, 2023 | 137.75 | 141.42 | 133.34 | 133.61 | 10,944,995 | -8.43(-5.93%) |
Oct 25, 2023 | 143.79 | 143.94 | 141.15 | 142.04 | 3,684,460 | -2.31(-1.60%) |
Oct 24, 2023 | 143.79 | 145.21 | 143.40 | 144.35 | 2,898,617 | +1.12(+0.78%) |
Oct 23, 2023 | 146.21 | 146.53 | 142.97 | 143.23 | 4,708,387 | -3.67(-2.50%) |
Oct 20, 2023 | 147.27 | 148.23 | 146.88 | 146.90 | 5,195,495 | -0.10(-0.07%) |
Oct 19, 2023 | 149.33 | 149.97 | 146.73 | 147.00 | 3,139,698 | -1.70(-1.14%) |
Oct 18, 2023 | 150.32 | 150.60 | 148.52 | 148.70 | 3,077,176 | -3.25(-2.14%) |
Oct 17, 2023 | 150.02 | 152.41 | 150.00 | 151.95 | 3,037,843 | +0.51(+0.34%) |
Oct 16, 2023 | 151.52 | 153.21 | 150.92 | 151.43 | 3,465,061 | +1.52(+1.01%) |
Oct 13, 2023 | 150.92 | 152.13 | 149.44 | 149.92 | 2,854,953 | -0.29(-0.19%) |
Oct 12, 2023 | 150.32 | 150.37 | 148.45 | 150.21 | 2,421,105 | +0.08(+0.05%) |
Oct 11, 2023 | 150.59 | 151.04 | 148.36 | 150.13 | 2,284,761 | -0.24(-0.16%) |
Oct 10, 2023 | 149.37 | 151.24 | 149.14 | 150.37 | 2,155,191 | +1.17(+0.78%) |
Oct 09, 2023 | 148.34 | 149.65 | 147.46 | 149.20 | 1,826,660 | +0.07(+0.05%) |
Oct 06, 2023 | 147.79 | 149.98 | 147.23 | 149.13 | 2,465,713 | +0.86(+0.58%) |
Oct 05, 2023 | 147.94 | 148.85 | 147.52 | 148.27 | 3,022,827 | -0.33(-0.22%) |
Oct 04, 2023 | 149.26 | 150.21 | 147.37 | 148.60 | 2,690,017 | -0.03(-0.02%) |
Oct 03, 2023 | 149.12 | 151.15 | 147.93 | 148.63 | 3,814,633 | -1.29(-0.86%) |
Oct 02, 2023 | 149.98 | 150.25 | 148.52 | 149.92 | 3,355,530 | -0.76(-0.51%) |
Sep 29, 2023 | 151.29 | 152.09 | 149.90 | 150.68 | 5,208,243 | +0.36(+0.24%) |
Sep 28, 2023 | 147.55 | 150.38 | 147.35 | 150.32 | 5,763,606 | +2.99(+2.03%) |
Sep 27, 2023 | 147.40 | 147.71 | 145.53 | 147.34 | 3,537,363 | +0.49(+0.34%) |
Sep 26, 2023 | 147.91 | 148.88 | 146.75 | 146.84 | 3,581,267 | -2.33(-1.56%) |
Sep 25, 2023 | 147.84 | 149.93 | 148.73 | 149.17 | 3,000,313 | +0.51(+0.35%) |
Sep 22, 2023 | 150.25 | 150.65 | 148.40 | 148.66 | 3,317,244 | -1.59(-1.06%) |
Sep 21, 2023 | 151.77 | 152.53 | 150.06 | 150.25 | 3,932,216 | -2.14(-1.40%) |
Sep 20, 2023 | 153.32 | 154.11 | 152.11 | 152.39 | 2,379,738 | -0.36(-0.23%) |
Sep 19, 2023 | 153.03 | 153.40 | 151.30 | 152.75 | 2,429,866 | -0.41(-0.27%) |
Sep 18, 2023 | 154.59 | 154.82 | 152.82 | 153.16 | 2,823,310 | -1.98(-1.28%) |
Sep 15, 2023 | 155.38 | 156.09 | 154.33 | 155.15 | 4,533,243 | -0.23(-0.15%) |
Sep 14, 2023 | 154.44 | 155.52 | 153.74 | 155.38 | 2,892,657 | +2.79(+1.83%) |
Sep 13, 2023 | 151.35 | 152.79 | 150.67 | 152.58 | 4,212,160 | +1.23(+0.81%) |
Sep 12, 2023 | 152.13 | 152.74 | 149.94 | 151.36 | 6,446,281 | -4.18(-2.68%) |
Sep 11, 2023 | 156.22 | 156.88 | 155.00 | 155.53 | 3,762,772 | -0.15(-0.09%) |
Sep 08, 2023 | 157.01 | 157.01 | 155.25 | 155.68 | 3,684,538 | -1.16(-0.74%) |
Sep 07, 2023 | 156.60 | 157.23 | 155.18 | 156.84 | 3,116,733 | -0.07(-0.04%) |
Sep 06, 2023 | 158.42 | 158.78 | 156.07 | 156.91 | 4,016,941 | -1.60(-1.01%) |
Sep 05, 2023 | 161.92 | 162.42 | 158.16 | 158.51 | 5,065,694 | -3.90(-2.40%) |
Sep 01, 2023 | 164.84 | 165.00 | 161.77 | 162.41 | 3,399,800 | -1.35(-0.83%) |
Aug 31, 2023 | 166.30 | 166.94 | 163.66 | 163.76 | 3,672,084 | -2.52(-1.52%) |
Aug 30, 2023 | 166.32 | 167.00 | 165.30 | 166.28 | 2,806,772 | +0.25(+0.15%) |
Aug 29, 2023 | 163.70 | 166.20 | 163.37 | 166.03 | 3,373,622 | +2.81(+1.72%) |
Aug 28, 2023 | 164.05 | 164.97 | 162.37 | 163.22 | 2,035,552 | -0.03(-0.02%) |
Aug 25, 2023 | 161.85 | 163.71 | 161.29 | 163.25 | 2,593,353 | +1.81(+1.12%) |
Aug 24, 2023 | 162.44 | 163.19 | 161.41 | 161.44 | 2,283,613 | -1.82(-1.11%) |
Aug 23, 2023 | 162.13 | 163.68 | 161.77 | 163.26 | 2,457,049 | +1.95(+1.21%) |
Aug 22, 2023 | 163.37 | 164.69 | 160.86 | 161.30 | 2,794,689 | -1.58(-0.97%) |
Aug 21, 2023 | 165.22 | 166.01 | 161.51 | 162.88 | 3,632,982 | -2.66(-1.61%) |
Aug 18, 2023 | 164.16 | 166.43 | 164.16 | 165.54 | 2,967,257 | +0.48(+0.29%) |
Aug 17, 2023 | 165.65 | 165.84 | 164.39 | 165.06 | 3,089,441 | +0.00(+0.00%) |
Aug 16, 2023 | 166.37 | 167.80 | 164.90 | 165.06 | 2,586,504 | -2.44(-1.45%) |
Aug 15, 2023 | 168.64 | 168.75 | 167.01 | 167.49 | 2,347,120 | -2.17(-1.28%) |
Aug 14, 2023 | 170.26 | 170.56 | 168.75 | 169.67 | 3,083,444 | -1.07(-0.63%) |
Aug 11, 2023 | 172.33 | 173.07 | 170.04 | 170.74 | 3,681,107 | -2.07(-1.20%) |
Aug 10, 2023 | 172.52 | 174.60 | 172.38 | 172.81 | 4,137,550 | +0.97(+0.56%) |
Aug 09, 2023 | 171.60 | 173.76 | 171.06 | 171.84 | 3,391,851 | -1.13(-0.65%) |
Aug 08, 2023 | 175.38 | 176.59 | 168.63 | 172.97 | 6,714,744 | -1.53(-0.88%) |
Aug 07, 2023 | 174.36 | 175.55 | 173.15 | 174.50 | 4,602,328 | +1.16(+0.67%) |
Aug 04, 2023 | 174.48 | 174.94 | 172.89 | 173.34 | 4,631,946 | -0.54(-0.31%) |
Aug 03, 2023 | 174.69 | 176.81 | 173.65 | 173.88 | 3,856,391 | -1.77(-1.01%) |
Aug 02, 2023 | 176.23 | 177.58 | 175.16 | 175.65 | 2,096,576 | -2.06(-1.16%) |
Aug 01, 2023 | 179.02 | 179.15 | 176.06 | 177.71 | 2,947,280 | -1.56(-0.87%) |
Jul 31, 2023 | 179.92 | 180.41 | 178.38 | 179.27 | 2,425,043 | -0.73(-0.40%) |
Jul 28, 2023 | 180.48 | 181.69 | 179.81 | 180.00 | 2,405,636 | +1.31(+0.73%) |
Jul 27, 2023 | 177.35 | 179.37 | 176.32 | 178.69 | 3,393,469 | +2.04(+1.16%) |
Jul 26, 2023 | 175.56 | 177.36 | 174.09 | 176.65 | 4,371,762 | -0.29(-0.16%) |
Jul 25, 2023 | 179.93 | 184.88 | 174.49 | 176.94 | 10,446,305 | -3.50(-1.94%) |
Jul 24, 2023 | 178.06 | 181.40 | 177.92 | 180.43 | 2,567,507 | +1.00(+0.56%) |
Jul 21, 2023 | 179.06 | 181.53 | 178.90 | 179.44 | 5,308,461 | +0.34(+0.19%) |
Jul 20, 2023 | 178.79 | 180.30 | 177.81 | 179.09 | 2,822,015 | +0.88(+0.49%) |
Jul 19, 2023 | 176.85 | 178.64 | 176.85 | 178.21 | 3,151,234 | +1.39(+0.79%) |
Jul 18, 2023 | 175.15 | 177.14 | 175.15 | 176.82 | 2,492,183 | +1.75(+1.00%) |
Jul 17, 2023 | 176.74 | 176.75 | 174.76 | 175.07 | 2,668,465 | -2.41(-1.36%) |
Jul 14, 2023 | 177.02 | 177.87 | 176.18 | 177.48 | 2,310,652 | -0.10(-0.05%) |
Jul 13, 2023 | 178.81 | 179.94 | 177.55 | 177.58 | 2,982,401 | -1.08(-0.61%) |
Jul 12, 2023 | 179.22 | 179.79 | 177.68 | 178.66 | 2,699,263 | +1.20(+0.67%) |
Jul 11, 2023 | 174.29 | 177.71 | 173.75 | 177.46 | 3,341,704 | +3.75(+2.16%) |
Jul 10, 2023 | 172.14 | 174.77 | 172.14 | 173.72 | 2,476,725 | +1.50(+0.87%) |
Jul 07, 2023 | 170.63 | 174.09 | 170.57 | 172.21 | 3,283,111 | +0.46(+0.27%) |
Jul 06, 2023 | 171.16 | 171.87 | 170.13 | 171.75 | 3,144,233 | -0.66(-0.38%) |
Jul 05, 2023 | 171.84 | 174.07 | 171.28 | 172.41 | 5,031,575 | -3.64(-2.07%) |
Jul 03, 2023 | 170.78 | 176.43 | 170.70 | 176.06 | 3,475,997 | +4.33(+2.52%) |
Jun 30, 2023 | 169.18 | 172.11 | 168.19 | 171.72 | 5,126,739 | +3.07(+1.82%) |
Jun 29, 2023 | 168.06 | 168.79 | 167.47 | 168.66 | 2,401,902 | +0.37(+0.22%) |
Jun 28, 2023 | 166.81 | 168.69 | 166.37 | 168.29 | 2,866,790 | +0.95(+0.57%) |
Jun 27, 2023 | 166.11 | 168.12 | 165.23 | 167.34 | 2,830,057 | +1.84(+1.11%) |
Jun 26, 2023 | 162.12 | 165.78 | 162.12 | 165.50 | 3,927,777 | +3.31(+2.04%) |
Jun 23, 2023 | 162.48 | 163.97 | 161.63 | 162.18 | 11,898,991 | -2.00(-1.22%) |
Jun 22, 2023 | 164.93 | 166.22 | 163.78 | 164.19 | 4,376,518 | -2.16(-1.30%) |
Jun 21, 2023 | 166.82 | 169.18 | 165.61 | 166.34 | 5,151,736 | -3.49(-2.05%) |
Jun 20, 2023 | 169.05 | 171.17 | 169.05 | 169.83 | 3,223,716 | -1.25(-0.73%) |
Jun 16, 2023 | 172.43 | 172.70 | 168.71 | 171.08 | 8,840,423 | -0.40(-0.24%) |
Jun 15, 2023 | 168.09 | 171.77 | 168.05 | 171.49 | 4,366,636 | +3.95(+2.36%) |
Jun 14, 2023 | 166.37 | 169.28 | 165.82 | 167.54 | 4,672,178 | +1.91(+1.15%) |
Jun 13, 2023 | 164.12 | 166.10 | 163.93 | 165.63 | 3,682,555 | +1.33(+0.81%) |
Jun 12, 2023 | 163.67 | 164.61 | 162.89 | 164.30 | 2,917,706 | +0.97(+0.59%) |
Jun 09, 2023 | 163.82 | 164.19 | 162.44 | 163.33 | 2,962,953 | -0.95(-0.58%) |
Jun 08, 2023 | 164.28 | 164.41 | 162.51 | 164.28 | 3,837,083 | -0.02(-0.01%) |
Jun 07, 2023 | 160.32 | 164.46 | 159.89 | 164.30 | 3,586,005 | +3.75(+2.33%) |
Jun 06, 2023 | 159.52 | 161.58 | 159.20 | 160.56 | 2,632,482 | -0.25(-0.15%) |
Jun 05, 2023 | 162.01 | 162.81 | 160.58 | 160.80 | 2,617,066 | -2.19(-1.35%) |
Jun 02, 2023 | 161.68 | 163.76 | 160.88 | 163.00 | 2,872,880 | +2.21(+1.38%) |
Jun 01, 2023 | 160.48 | 161.83 | 159.23 | 160.78 | 2,635,629 | +0.79(+0.50%) |
May 31, 2023 | 161.96 | 162.12 | 159.32 | 159.99 | 5,329,619 | -2.64(-1.63%) |
May 30, 2023 | 164.48 | 164.63 | 161.82 | 162.63 | 2,653,561 | -1.73(-1.05%) |
May 26, 2023 | 164.52 | 165.65 | 163.99 | 164.37 | 2,392,445 | +0.32(+0.20%) |
May 25, 2023 | 161.50 | 164.86 | 161.11 | 164.04 | 3,108,222 | +3.36(+2.09%) |
May 24, 2023 | 161.76 | 162.53 | 160.42 | 160.68 | 2,516,189 | -1.98(-1.22%) |
May 23, 2023 | 163.43 | 165.03 | 162.15 | 162.66 | 2,777,162 | -1.65(-1.00%) |
May 22, 2023 | 164.41 | 164.64 | 162.21 | 164.31 | 2,792,693 | +0.56(+0.34%) |
May 19, 2023 | 163.95 | 164.26 | 162.26 | 163.75 | 2,453,139 | -0.11(-0.06%) |
May 18, 2023 | 164.44 | 166.14 | 162.63 | 163.86 | 2,867,756 | -0.31(-0.19%) |
May 17, 2023 | 160.65 | 164.55 | 159.71 | 164.17 | 4,052,470 | +4.55(+2.85%) |
May 16, 2023 | 160.46 | 160.78 | 159.18 | 159.62 | 3,610,503 | -2.15(-1.33%) |
May 15, 2023 | 160.53 | 161.82 | 159.28 | 161.76 | 3,181,911 | +0.34(+0.21%) |
May 12, 2023 | 162.01 | 162.73 | 159.87 | 161.43 | 3,493,491 | -0.11(-0.07%) |
May 11, 2023 | 162.76 | 162.97 | 160.53 | 161.53 | 3,395,651 | -1.27(-0.78%) |
May 10, 2023 | 164.85 | 165.09 | 161.17 | 162.80 | 3,407,426 | -1.37(-0.83%) |
May 09, 2023 | 164.04 | 164.90 | 163.35 | 164.17 | 2,298,102 | -1.31(-0.79%) |
May 08, 2023 | 166.92 | 167.35 | 164.73 | 165.48 | 2,728,531 | -1.28(-0.77%) |
May 05, 2023 | 166.23 | 167.28 | 164.92 | 166.76 | 2,924,716 | +2.32(+1.41%) |
May 04, 2023 | 165.63 | 166.00 | 164.03 | 164.44 | 3,683,368 | -2.41(-1.45%) |
May 03, 2023 | 168.43 | 168.91 | 166.53 | 166.85 | 4,031,195 | -1.91(-1.13%) |
May 02, 2023 | 171.47 | 171.53 | 168.60 | 168.75 | 3,717,607 | -4.14(-2.39%) |
May 01, 2023 | 170.75 | 173.35 | 170.49 | 172.89 | 2,959,044 | +2.27(+1.33%) |
Apr 28, 2023 | 167.80 | 171.26 | 167.49 | 170.62 | 3,635,028 | +1.95(+1.15%) |
Apr 27, 2023 | 163.93 | 169.06 | 163.39 | 168.68 | 4,930,718 | +4.92(+3.01%) |
Apr 26, 2023 | 166.28 | 168.01 | 163.34 | 163.75 | 6,265,942 | -3.53(-2.11%) |
Apr 25, 2023 | 173.34 | 173.65 | 167.22 | 167.28 | 13,134,049 | -18.56(-9.99%) |
Apr 24, 2023 | 185.38 | 187.23 | 184.78 | 185.84 | 3,886,969 | +0.61(+0.33%) |
Apr 21, 2023 | 184.91 | 186.46 | 183.72 | 185.24 | 3,553,457 | +0.22(+0.12%) |
Apr 20, 2023 | 185.86 | 187.69 | 184.20 | 185.02 | 3,515,928 | -1.00(-0.54%) |
Apr 19, 2023 | 184.35 | 186.19 | 184.19 | 186.01 | 2,795,022 | +1.81(+0.98%) |
Apr 18, 2023 | 183.69 | 184.72 | 183.02 | 184.20 | 2,594,171 | +0.79(+0.43%) |
Apr 17, 2023 | 183.35 | 184.45 | 182.74 | 183.41 | 2,023,877 | +0.40(+0.22%) |
Apr 14, 2023 | 181.24 | 183.16 | 180.53 | 183.01 | 2,144,540 | +1.77(+0.98%) |
Apr 13, 2023 | 181.16 | 181.81 | 178.91 | 181.24 | 2,482,433 | +1.09(+0.61%) |
Apr 12, 2023 | 182.66 | 184.12 | 179.36 | 180.15 | 3,929,839 | -2.47(-1.35%) |
Apr 11, 2023 | 180.77 | 183.23 | 179.90 | 182.62 | 2,997,664 | +2.08(+1.15%) |
Apr 10, 2023 | 177.84 | 180.81 | 177.24 | 180.54 | 2,274,084 | +1.59(+0.89%) |
Apr 06, 2023 | 178.71 | 179.87 | 177.00 | 178.94 | 2,325,065 | -0.78(-0.43%) |
Apr 05, 2023 | 180.14 | 182.08 | 179.68 | 179.72 | 2,864,642 | -1.15(-0.63%) |
Apr 04, 2023 | 184.72 | 184.92 | 180.22 | 180.87 | 2,633,292 | -2.95(-1.61%) |