Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 201.46 | 202.00 | 196.89 | 197.13 | 1,757,825 | -4.88(-2.41%) |
Apr 29, 2024 | 202.18 | 204.31 | 201.25 | 202.01 | 1,224,368 | +0.04(+0.02%) |
Apr 26, 2024 | 203.16 | 204.95 | 201.82 | 201.97 | 1,574,111 | -1.81(-0.89%) |
Apr 25, 2024 | 202.93 | 204.71 | 201.89 | 203.78 | 2,085,413 | -0.77(-0.38%) |
Apr 24, 2024 | 205.41 | 210.19 | 204.08 | 204.55 | 3,143,779 | +7.65(+3.89%) |
Apr 23, 2024 | 195.10 | 197.57 | 194.57 | 196.90 | 2,143,589 | +1.90(+0.97%) |
Apr 22, 2024 | 195.95 | 196.91 | 193.97 | 195.00 | 1,900,069 | +0.67(+0.34%) |
Apr 19, 2024 | 198.79 | 199.90 | 193.72 | 194.33 | 2,594,010 | -4.35(-2.19%) |
Apr 18, 2024 | 201.07 | 201.95 | 197.78 | 198.67 | 1,274,577 | -1.66(-0.83%) |
Apr 17, 2024 | 202.48 | 203.46 | 199.47 | 200.33 | 1,937,494 | -2.02(-1.00%) |
Apr 16, 2024 | 203.61 | 205.34 | 202.13 | 202.35 | 1,023,816 | -1.93(-0.94%) |
Apr 15, 2024 | 209.04 | 209.95 | 204.24 | 204.28 | 1,202,932 | -0.67(-0.33%) |
Apr 12, 2024 | 208.53 | 208.97 | 204.08 | 204.95 | 1,639,331 | -5.66(-2.69%) |
Apr 11, 2024 | 208.74 | 211.99 | 207.64 | 210.60 | 1,289,509 | +1.17(+0.56%) |
Apr 10, 2024 | 209.00 | 209.79 | 207.89 | 209.44 | 1,150,138 | -0.32(-0.15%) |
Apr 09, 2024 | 212.05 | 212.57 | 207.96 | 209.76 | 936,613 | -1.67(-0.79%) |
Apr 08, 2024 | 211.41 | 212.47 | 211.00 | 211.43 | 1,087,248 | -0.11(-0.05%) |
Apr 05, 2024 | 209.11 | 212.03 | 208.25 | 211.53 | 1,390,348 | +2.90(+1.39%) |
Apr 04, 2024 | 213.91 | 214.56 | 207.54 | 208.64 | 1,234,776 | -3.38(-1.59%) |
Apr 03, 2024 | 210.74 | 212.86 | 210.58 | 212.01 | 1,164,244 | +1.80(+0.86%) |
Apr 02, 2024 | 211.01 | 211.52 | 210.07 | 210.22 | 1,413,859 | -2.33(-1.10%) |
Apr 01, 2024 | 213.15 | 214.41 | 212.04 | 212.54 | 1,039,679 | -0.61(-0.29%) |
Mar 28, 2024 | 214.47 | 213.77 | 213.74 | 213.15 | 1,248,398 | -1.03(-0.48%) |
Mar 27, 2024 | 214.01 | 214.98 | 212.18 | 214.18 | 1,226,098 | +1.30(+0.61%) |
Mar 26, 2024 | 212.66 | 213.58 | 212.10 | 212.88 | 1,483,785 | +2.92(+1.39%) |
Mar 25, 2024 | 210.59 | 211.06 | 208.70 | 209.97 | 1,177,304 | -1.18(-0.56%) |
Mar 22, 2024 | 210.38 | 211.54 | 210.31 | 211.15 | 1,046,429 | +0.75(+0.36%) |
Mar 21, 2024 | 211.28 | 211.71 | 210.10 | 210.40 | 1,463,688 | +0.04(+0.02%) |
Mar 20, 2024 | 208.44 | 211.37 | 207.82 | 210.36 | 1,341,377 | +2.39(+1.15%) |
Mar 19, 2024 | 207.14 | 208.62 | 206.91 | 207.97 | 1,039,235 | +1.62(+0.78%) |
Mar 18, 2024 | 205.94 | 207.81 | 204.86 | 206.35 | 2,351,147 | +1.84(+0.90%) |
Mar 15, 2024 | 204.56 | 207.04 | 203.75 | 204.51 | 3,031,706 | -2.26(-1.09%) |
Mar 14, 2024 | 209.41 | 209.56 | 206.00 | 206.77 | 1,886,869 | -1.61(-0.77%) |
Mar 13, 2024 | 207.19 | 208.98 | 206.40 | 208.38 | 1,273,525 | +1.50(+0.72%) |
Mar 12, 2024 | 205.05 | 207.79 | 204.76 | 206.88 | 974,339 | +2.84(+1.39%) |
Mar 11, 2024 | 205.25 | 205.49 | 202.63 | 204.04 | 841,297 | -1.52(-0.74%) |
Mar 08, 2024 | 204.13 | 206.49 | 203.88 | 205.56 | 932,975 | +0.77(+0.38%) |
Mar 07, 2024 | 204.63 | 205.09 | 203.15 | 204.79 | 1,116,207 | +1.33(+0.65%) |
Mar 06, 2024 | 203.96 | 206.50 | 203.33 | 203.46 | 1,278,803 | -0.20(-0.10%) |
Mar 05, 2024 | 201.96 | 203.80 | 200.70 | 203.66 | 1,397,392 | +1.40(+0.69%) |
Mar 04, 2024 | 204.38 | 204.76 | 201.88 | 202.26 | 1,170,918 | -2.47(-1.21%) |
Mar 01, 2024 | 203.80 | 205.23 | 202.35 | 204.73 | 1,273,530 | +0.56(+0.27%) |
Feb 29, 2024 | 203.60 | 204.89 | 202.38 | 204.17 | 3,014,647 | +0.36(+0.18%) |
Feb 28, 2024 | 202.75 | 205.35 | 202.75 | 203.81 | 1,491,486 | +0.37(+0.18%) |
Feb 27, 2024 | 202.86 | 203.99 | 202.51 | 203.44 | 1,036,008 | +0.58(+0.29%) |
Feb 26, 2024 | 204.39 | 204.72 | 202.35 | 202.86 | 1,039,110 | -1.53(-0.75%) |
Feb 23, 2024 | 201.96 | 204.69 | 201.86 | 204.39 | 1,586,115 | +2.09(+1.03%) |
Feb 22, 2024 | 200.58 | 203.76 | 199.85 | 202.30 | 1,699,016 | +3.56(+1.79%) |
Feb 21, 2024 | 196.70 | 199.05 | 196.39 | 198.74 | 1,161,838 | +1.95(+0.99%) |
Feb 20, 2024 | 197.81 | 198.63 | 196.43 | 196.80 | 1,537,631 | -0.48(-0.24%) |
Feb 16, 2024 | 195.20 | 197.75 | 194.57 | 197.28 | 1,737,839 | +1.41(+0.72%) |
Feb 15, 2024 | 193.21 | 196.27 | 193.14 | 195.87 | 1,752,062 | +3.45(+1.80%) |
Feb 14, 2024 | 190.57 | 192.48 | 189.49 | 192.41 | 1,646,240 | +2.59(+1.36%) |
Feb 13, 2024 | 189.93 | 190.53 | 186.55 | 189.83 | 2,395,860 | -3.46(-1.79%) |
Feb 12, 2024 | 191.69 | 193.55 | 191.38 | 193.28 | 1,375,853 | +1.41(+0.73%) |
Feb 09, 2024 | 193.45 | 193.73 | 191.40 | 191.87 | 1,605,251 | -2.39(-1.23%) |
Feb 08, 2024 | 197.34 | 197.65 | 191.66 | 194.26 | 1,627,658 | -1.48(-0.76%) |
Feb 07, 2024 | 192.21 | 197.85 | 191.01 | 195.74 | 1,778,944 | +1.41(+0.72%) |
Feb 06, 2024 | 193.64 | 194.51 | 191.65 | 194.33 | 1,890,713 | +0.95(+0.49%) |
Feb 05, 2024 | 193.90 | 194.04 | 191.72 | 193.38 | 1,485,636 | -1.34(-0.69%) |
Feb 02, 2024 | 193.31 | 195.89 | 192.15 | 194.72 | 1,628,196 | +1.29(+0.67%) |
Feb 01, 2024 | 191.51 | 193.45 | 189.98 | 193.43 | 1,544,069 | +2.76(+1.45%) |
Jan 31, 2024 | 193.71 | 193.72 | 190.52 | 190.68 | 1,979,409 | -3.22(-1.66%) |
Jan 30, 2024 | 192.28 | 194.83 | 192.20 | 193.89 | 1,222,768 | +1.01(+0.52%) |
Jan 29, 2024 | 192.13 | 192.90 | 190.87 | 192.88 | 1,420,308 | +0.54(+0.28%) |
Jan 26, 2024 | 191.21 | 192.86 | 190.76 | 192.34 | 1,680,383 | +0.86(+0.45%) |
Jan 25, 2024 | 189.15 | 191.75 | 189.15 | 191.49 | 1,757,877 | +4.19(+2.24%) |
Jan 24, 2024 | 188.15 | 188.73 | 186.92 | 187.29 | 1,464,743 | +0.19(+0.10%) |
Jan 23, 2024 | 188.07 | 189.04 | 186.80 | 187.10 | 1,345,763 | -1.07(-0.57%) |
Jan 22, 2024 | 187.71 | 189.55 | 187.57 | 188.17 | 1,307,082 | +1.07(+0.57%) |
Jan 19, 2024 | 185.97 | 187.32 | 184.75 | 187.10 | 1,776,020 | +1.67(+0.90%) |
Jan 18, 2024 | 183.92 | 185.73 | 182.59 | 185.43 | 1,499,300 | +2.19(+1.19%) |
Jan 17, 2024 | 180.92 | 183.49 | 180.92 | 183.25 | 1,092,206 | +1.13(+0.62%) |
Jan 16, 2024 | 180.73 | 182.36 | 180.69 | 182.12 | 1,431,374 | +0.23(+0.13%) |
Jan 12, 2024 | 182.27 | 182.53 | 180.35 | 181.89 | 1,215,412 | +0.01(+0.01%) |
Jan 11, 2024 | 182.45 | 183.15 | 181.25 | 181.88 | 1,360,603 | -0.37(-0.20%) |
Jan 10, 2024 | 181.44 | 182.95 | 181.35 | 182.25 | 1,232,659 | +0.87(+0.48%) |
Jan 09, 2024 | 179.50 | 181.66 | 179.50 | 181.38 | 1,336,681 | -0.55(-0.30%) |
Jan 08, 2024 | 180.41 | 182.26 | 179.37 | 181.93 | 1,545,823 | +1.70(+0.94%) |
Jan 05, 2024 | 177.97 | 181.37 | 177.97 | 180.23 | 1,408,871 | +1.75(+0.98%) |
Jan 04, 2024 | 179.66 | 180.46 | 178.41 | 178.48 | 1,212,770 | -0.17(-0.10%) |
Jan 03, 2024 | 179.08 | 180.11 | 178.19 | 178.65 | 1,478,343 | -1.15(-0.64%) |
Jan 02, 2024 | 181.03 | 183.16 | 178.93 | 179.80 | 1,549,010 | -2.02(-1.11%) |
Dec 29, 2023 | 182.07 | 183.24 | 181.05 | 181.82 | 1,729,069 | +0.35(+0.19%) |
Dec 28, 2023 | 181.27 | 181.88 | 180.95 | 181.47 | 797,861 | +0.22(+0.12%) |
Dec 27, 2023 | 180.93 | 181.43 | 180.07 | 181.25 | 893,509 | +0.31(+0.17%) |
Dec 26, 2023 | 180.73 | 181.43 | 180.13 | 180.94 | 819,595 | -0.30(-0.16%) |
Dec 22, 2023 | 181.57 | 182.65 | 180.26 | 181.24 | 889,965 | -0.01(-0.01%) |
Dec 21, 2023 | 178.73 | 181.30 | 178.73 | 181.25 | 1,200,891 | +3.84(+2.17%) |
Dec 20, 2023 | 178.35 | 179.36 | 177.07 | 177.41 | 1,542,820 | -2.07(-1.15%) |
Dec 19, 2023 | 178.79 | 180.21 | 178.69 | 179.47 | 1,450,316 | +1.25(+0.70%) |
Dec 18, 2023 | 177.25 | 178.24 | 176.62 | 178.22 | 1,411,493 | +1.26(+0.71%) |
Dec 15, 2023 | 175.69 | 177.49 | 175.61 | 176.97 | 3,941,768 | +0.47(+0.27%) |
Dec 14, 2023 | 178.83 | 179.51 | 175.54 | 176.50 | 2,300,746 | -1.33(-0.75%) |
Dec 13, 2023 | 178.40 | 179.05 | 177.06 | 177.82 | 1,580,432 | -0.49(-0.27%) |
Dec 12, 2023 | 176.85 | 178.64 | 176.62 | 178.31 | 2,053,810 | +1.57(+0.89%) |
Dec 11, 2023 | 172.36 | 177.85 | 172.36 | 176.75 | 2,498,495 | +5.67(+3.32%) |
Dec 08, 2023 | 170.57 | 171.40 | 170.01 | 171.07 | 1,600,266 | +0.90(+0.53%) |
Dec 07, 2023 | 168.04 | 170.22 | 168.04 | 170.18 | 1,427,791 | +2.37(+1.41%) |
Dec 06, 2023 | 168.84 | 169.60 | 167.70 | 167.81 | 1,404,021 | +0.63(+0.38%) |
Dec 05, 2023 | 169.48 | 170.35 | 166.67 | 167.18 | 2,006,199 | -4.13(-2.41%) |
Dec 04, 2023 | 170.36 | 173.84 | 170.36 | 171.31 | 1,365,359 | +0.73(+0.43%) |
Dec 01, 2023 | 167.47 | 171.26 | 167.47 | 170.59 | 1,500,031 | +3.32(+1.98%) |
Nov 30, 2023 | 166.41 | 167.45 | 165.00 | 167.27 | 2,013,535 | +0.86(+0.52%) |
Nov 29, 2023 | 167.99 | 168.22 | 166.13 | 166.41 | 1,355,653 | -0.71(-0.42%) |
Nov 28, 2023 | 168.38 | 168.70 | 167.06 | 167.12 | 1,393,386 | -1.40(-0.83%) |
Nov 27, 2023 | 169.22 | 170.42 | 168.20 | 168.52 | 1,944,871 | -1.05(-0.62%) |
Nov 24, 2023 | 170.58 | 171.20 | 169.57 | 169.57 | 778,647 | -1.23(-0.72%) |
Nov 22, 2023 | 171.09 | 172.14 | 170.48 | 170.80 | 1,115,899 | +1.19(+0.70%) |
Nov 21, 2023 | 168.25 | 170.08 | 168.25 | 169.61 | 1,467,606 | +0.69(+0.41%) |
Nov 20, 2023 | 168.36 | 169.16 | 167.22 | 168.92 | 1,137,336 | +0.88(+0.52%) |
Nov 17, 2023 | 168.00 | 168.65 | 167.29 | 168.04 | 1,136,630 | +1.12(+0.67%) |
Nov 16, 2023 | 164.98 | 166.96 | 164.68 | 166.92 | 1,017,190 | +1.75(+1.06%) |
Nov 15, 2023 | 166.99 | 167.82 | 165.05 | 165.17 | 1,508,399 | -1.46(-0.87%) |
Nov 14, 2023 | 164.51 | 167.11 | 163.86 | 166.63 | 1,793,221 | +4.35(+2.68%) |
Nov 13, 2023 | 160.71 | 163.51 | 160.71 | 162.28 | 1,806,782 | +0.87(+0.54%) |
Nov 10, 2023 | 157.99 | 161.88 | 157.26 | 161.41 | 1,585,163 | +3.53(+2.24%) |
Nov 09, 2023 | 156.99 | 158.40 | 155.91 | 157.88 | 1,578,789 | +1.35(+0.86%) |
Nov 08, 2023 | 158.03 | 158.30 | 155.69 | 156.53 | 1,135,575 | -1.14(-0.72%) |
Nov 07, 2023 | 155.44 | 158.22 | 154.46 | 157.67 | 980,415 | +1.73(+1.11%) |
Nov 06, 2023 | 157.13 | 157.27 | 155.04 | 155.95 | 1,607,532 | -0.49(-0.31%) |
Nov 03, 2023 | 153.75 | 156.59 | 153.60 | 156.44 | 1,433,584 | +4.18(+2.75%) |
Nov 02, 2023 | 150.70 | 152.38 | 147.90 | 152.25 | 1,790,174 | +1.49(+0.99%) |
Nov 01, 2023 | 151.84 | 151.84 | 149.38 | 150.77 | 1,443,131 | -0.40(-0.26%) |
Oct 31, 2023 | 150.20 | 152.22 | 149.94 | 151.17 | 1,346,851 | +0.25(+0.17%) |
Oct 30, 2023 | 150.81 | 151.80 | 149.85 | 150.92 | 1,350,374 | +2.11(+1.41%) |
Oct 27, 2023 | 149.42 | 151.68 | 148.06 | 148.81 | 1,706,552 | +0.70(+0.47%) |
Oct 26, 2023 | 151.56 | 151.63 | 148.09 | 148.12 | 2,156,391 | -2.27(-1.51%) |
Oct 25, 2023 | 148.64 | 152.41 | 147.23 | 150.39 | 2,641,632 | +1.10(+0.74%) |
Oct 24, 2023 | 148.51 | 149.88 | 147.30 | 149.29 | 2,082,469 | +1.79(+1.21%) |
Oct 23, 2023 | 147.91 | 149.04 | 146.01 | 147.51 | 1,703,840 | +0.29(+0.20%) |
Oct 20, 2023 | 149.05 | 149.79 | 147.15 | 147.22 | 2,033,001 | -2.73(-1.82%) |
Oct 19, 2023 | 152.40 | 153.37 | 149.85 | 149.95 | 1,468,086 | -1.97(-1.29%) |
Oct 18, 2023 | 153.42 | 154.33 | 151.36 | 151.92 | 2,166,507 | -2.54(-1.65%) |
Oct 17, 2023 | 153.24 | 155.36 | 152.39 | 154.46 | 2,182,795 | +1.03(+0.67%) |
Oct 16, 2023 | 151.52 | 153.98 | 150.47 | 153.43 | 1,681,033 | +3.81(+2.55%) |
Oct 13, 2023 | 152.19 | 153.63 | 149.31 | 149.62 | 1,426,335 | -3.01(-1.97%) |
Oct 12, 2023 | 153.92 | 153.92 | 151.48 | 152.63 | 1,369,221 | -0.69(-0.45%) |
Oct 11, 2023 | 153.23 | 153.67 | 151.20 | 153.32 | 1,343,685 | +0.62(+0.41%) |
Oct 10, 2023 | 151.16 | 154.01 | 150.93 | 152.70 | 1,609,794 | +3.38(+2.26%) |
Oct 09, 2023 | 148.93 | 149.72 | 146.00 | 149.32 | 1,702,552 | -1.71(-1.13%) |
Oct 06, 2023 | 148.64 | 151.78 | 148.18 | 151.03 | 1,420,937 | +1.56(+1.04%) |
Oct 05, 2023 | 150.95 | 151.72 | 148.03 | 149.47 | 1,476,726 | -1.17(-0.77%) |
Oct 04, 2023 | 146.79 | 151.18 | 146.79 | 150.64 | 1,814,077 | +4.22(+2.88%) |
Oct 03, 2023 | 147.82 | 148.72 | 146.06 | 146.42 | 1,634,666 | -2.44(-1.64%) |
Oct 02, 2023 | 148.61 | 149.26 | 147.10 | 148.86 | 1,504,803 | -0.96(-0.64%) |
Sep 29, 2023 | 153.64 | 154.05 | 148.52 | 149.82 | 1,859,113 | -3.48(-2.27%) |
Sep 28, 2023 | 149.36 | 153.82 | 149.36 | 153.30 | 2,500,690 | +4.30(+2.89%) |
Sep 27, 2023 | 147.70 | 149.69 | 146.94 | 149.00 | 2,658,078 | +2.01(+1.37%) |
Sep 26, 2023 | 146.76 | 149.02 | 146.65 | 146.99 | 1,629,276 | -0.47(-0.32%) |
Sep 25, 2023 | 146.19 | 147.96 | 147.25 | 147.46 | 1,543,280 | +0.22(+0.15%) |
Sep 22, 2023 | 147.40 | 149.60 | 147.12 | 147.24 | 1,652,757 | -0.12(-0.08%) |
Sep 21, 2023 | 150.49 | 150.82 | 147.29 | 147.36 | 2,106,468 | -5.02(-3.29%) |
Sep 20, 2023 | 152.66 | 153.98 | 152.15 | 152.38 | 1,054,134 | +0.59(+0.39%) |
Sep 19, 2023 | 152.62 | 152.86 | 151.14 | 151.79 | 1,762,145 | -1.21(-0.79%) |
Sep 18, 2023 | 153.65 | 154.82 | 152.86 | 152.99 | 1,144,970 | -1.05(-0.68%) |
Sep 15, 2023 | 155.58 | 156.31 | 153.52 | 154.04 | 2,791,901 | -1.74(-1.11%) |
Sep 14, 2023 | 154.04 | 156.03 | 153.46 | 155.78 | 1,565,777 | +2.75(+1.80%) |
Sep 13, 2023 | 154.92 | 155.19 | 152.52 | 153.02 | 2,293,307 | -2.34(-1.51%) |
Sep 12, 2023 | 154.17 | 156.13 | 154.04 | 155.37 | 1,647,396 | +1.00(+0.65%) |
Sep 11, 2023 | 154.63 | 156.19 | 153.46 | 154.37 | 2,301,403 | +0.62(+0.40%) |
Sep 08, 2023 | 148.65 | 153.89 | 148.41 | 153.75 | 2,592,263 | +5.75(+3.88%) |
Sep 07, 2023 | 148.25 | 148.46 | 146.90 | 148.00 | 1,553,965 | -0.84(-0.56%) |
Sep 06, 2023 | 147.51 | 149.66 | 147.51 | 148.84 | 1,651,566 | +0.62(+0.42%) |
Sep 05, 2023 | 150.25 | 150.25 | 147.33 | 148.22 | 1,345,289 | -2.41(-1.60%) |
Sep 01, 2023 | 149.69 | 151.34 | 149.41 | 150.64 | 1,205,292 | +2.34(+1.58%) |
Aug 31, 2023 | 150.33 | 150.90 | 148.21 | 148.29 | 2,660,470 | -1.77(-1.18%) |
Aug 30, 2023 | 149.47 | 151.22 | 149.07 | 150.06 | 1,218,629 | +0.59(+0.39%) |
Aug 29, 2023 | 147.97 | 149.76 | 146.94 | 149.47 | 1,485,750 | +1.11(+0.75%) |
Aug 28, 2023 | 147.19 | 149.09 | 146.50 | 148.36 | 860,950 | +1.70(+1.16%) |
Aug 25, 2023 | 146.99 | 147.68 | 146.07 | 146.67 | 1,198,146 | -0.09(-0.06%) |
Aug 24, 2023 | 148.56 | 150.16 | 146.52 | 146.76 | 1,179,383 | -2.60(-1.74%) |
Aug 23, 2023 | 149.43 | 150.03 | 148.65 | 149.36 | 1,242,657 | -0.12(-0.08%) |
Aug 22, 2023 | 148.87 | 149.78 | 148.33 | 149.48 | 1,229,946 | +0.99(+0.66%) |
Aug 21, 2023 | 150.29 | 151.34 | 147.79 | 148.50 | 1,483,802 | -1.79(-1.19%) |
Aug 18, 2023 | 148.19 | 151.00 | 147.81 | 150.29 | 1,265,507 | +1.01(+0.67%) |
Aug 17, 2023 | 153.98 | 153.98 | 149.17 | 149.28 | 2,101,747 | -3.90(-2.54%) |
Aug 16, 2023 | 152.45 | 154.13 | 152.35 | 153.18 | 1,625,896 | +0.04(+0.03%) |
Aug 15, 2023 | 154.11 | 154.80 | 152.85 | 153.14 | 1,215,663 | -1.66(-1.07%) |
Aug 14, 2023 | 153.90 | 154.99 | 153.31 | 154.79 | 1,175,097 | +0.48(+0.31%) |
Aug 11, 2023 | 153.95 | 154.82 | 153.15 | 154.31 | 1,497,657 | -0.54(-0.35%) |
Aug 10, 2023 | 155.20 | 156.61 | 154.41 | 154.85 | 1,574,465 | +1.19(+0.77%) |
Aug 09, 2023 | 153.77 | 154.74 | 152.56 | 153.67 | 1,205,897 | +0.46(+0.30%) |
Aug 08, 2023 | 151.88 | 153.56 | 151.49 | 153.21 | 1,396,985 | +0.25(+0.16%) |
Aug 07, 2023 | 151.02 | 153.05 | 151.02 | 152.96 | 1,129,415 | +2.12(+1.41%) |
Aug 04, 2023 | 151.47 | 153.59 | 150.11 | 150.84 | 1,214,319 | +0.69(+0.46%) |
Aug 03, 2023 | 150.30 | 150.77 | 147.76 | 150.15 | 2,226,963 | -2.57(-1.68%) |
Aug 02, 2023 | 152.88 | 155.15 | 152.57 | 152.72 | 1,178,495 | -1.32(-0.86%) |
Aug 01, 2023 | 154.18 | 155.91 | 153.29 | 154.05 | 1,419,327 | -0.92(-0.59%) |
Jul 31, 2023 | 154.34 | 155.77 | 153.49 | 154.96 | 1,577,074 | +1.32(+0.86%) |
Jul 28, 2023 | 153.37 | 154.63 | 152.75 | 153.65 | 2,317,351 | +1.52(+1.00%) |
Jul 27, 2023 | 151.58 | 153.67 | 150.58 | 152.12 | 2,384,460 | +2.37(+1.58%) |
Jul 26, 2023 | 151.19 | 152.69 | 147.44 | 149.75 | 4,518,084 | -0.87(-0.58%) |
Jul 25, 2023 | 147.18 | 150.90 | 146.71 | 150.62 | 4,012,124 | +0.67(+0.45%) |
Jul 24, 2023 | 151.03 | 151.24 | 148.86 | 149.95 | 1,799,386 | -1.38(-0.91%) |
Jul 21, 2023 | 149.97 | 152.25 | 149.97 | 151.32 | 1,471,686 | +2.54(+1.71%) |
Jul 20, 2023 | 148.20 | 149.95 | 148.07 | 148.78 | 1,415,916 | +0.37(+0.25%) |
Jul 19, 2023 | 149.26 | 149.46 | 148.11 | 148.41 | 1,506,860 | -1.05(-0.70%) |
Jul 18, 2023 | 147.66 | 150.11 | 147.66 | 149.46 | 1,760,650 | +0.97(+0.65%) |
Jul 17, 2023 | 146.53 | 149.56 | 146.53 | 148.50 | 1,694,852 | +1.22(+0.83%) |
Jul 14, 2023 | 151.31 | 151.31 | 147.03 | 147.28 | 2,500,791 | -4.10(-2.71%) |
Jul 13, 2023 | 151.60 | 152.25 | 150.88 | 151.38 | 1,484,334 | +0.86(+0.57%) |
Jul 12, 2023 | 153.03 | 153.60 | 150.39 | 150.52 | 1,683,921 | -1.13(-0.74%) |
Jul 11, 2023 | 152.45 | 154.50 | 151.07 | 151.64 | 2,076,084 | +0.02(+0.01%) |
Jul 10, 2023 | 147.75 | 151.64 | 147.75 | 151.62 | 2,479,635 | +3.81(+2.58%) |
Jul 07, 2023 | 145.34 | 148.86 | 144.52 | 147.82 | 1,970,037 | +2.61(+1.80%) |
Jul 06, 2023 | 142.41 | 145.31 | 142.02 | 145.21 | 1,944,030 | +0.70(+0.48%) |
Jul 05, 2023 | 144.59 | 144.87 | 143.00 | 144.51 | 1,585,185 | -0.48(-0.33%) |
Jul 03, 2023 | 144.00 | 145.53 | 143.67 | 144.99 | 918,655 | -0.07(-0.05%) |
Jun 30, 2023 | 144.01 | 145.81 | 143.47 | 145.06 | 1,729,693 | +1.62(+1.13%) |
Jun 29, 2023 | 140.51 | 144.15 | 140.51 | 143.43 | 2,033,958 | +1.99(+1.41%) |
Jun 28, 2023 | 140.86 | 141.70 | 140.21 | 141.44 | 2,045,448 | +0.57(+0.40%) |
Jun 27, 2023 | 138.49 | 141.01 | 137.27 | 140.87 | 1,497,593 | +3.00(+2.18%) |
Jun 26, 2023 | 136.63 | 139.56 | 136.52 | 137.87 | 1,509,097 | +1.23(+0.90%) |
Jun 23, 2023 | 138.36 | 138.53 | 136.30 | 136.65 | 4,687,642 | -3.95(-2.81%) |
Jun 22, 2023 | 140.67 | 141.52 | 139.44 | 140.59 | 1,159,209 | -0.08(-0.06%) |
Jun 21, 2023 | 139.10 | 141.67 | 138.71 | 140.67 | 2,047,167 | +1.51(+1.09%) |
Jun 20, 2023 | 139.50 | 140.57 | 138.28 | 139.16 | 1,546,970 | -1.18(-0.84%) |
Jun 16, 2023 | 141.76 | 141.97 | 139.46 | 140.33 | 2,678,881 | +0.14(+0.10%) |
Jun 15, 2023 | 141.67 | 141.67 | 138.19 | 140.19 | 2,981,196 | -2.87(-2.01%) |
Jun 14, 2023 | 143.23 | 143.91 | 141.19 | 143.06 | 1,308,752 | +0.26(+0.18%) |
Jun 13, 2023 | 142.88 | 143.51 | 142.08 | 142.80 | 1,214,773 | +0.62(+0.43%) |
Jun 12, 2023 | 142.24 | 142.24 | 140.36 | 142.19 | 1,099,523 | +1.14(+0.81%) |
Jun 09, 2023 | 142.46 | 143.21 | 140.77 | 141.05 | 1,257,425 | -1.35(-0.95%) |
Jun 08, 2023 | 141.87 | 142.51 | 140.52 | 142.40 | 1,270,331 | +0.25(+0.18%) |
Jun 07, 2023 | 144.46 | 146.03 | 141.91 | 142.15 | 1,390,576 | -1.96(-1.36%) |
Jun 06, 2023 | 142.25 | 145.18 | 142.25 | 144.11 | 1,287,522 | +2.02(+1.42%) |
Jun 05, 2023 | 141.89 | 142.87 | 140.45 | 142.09 | 1,245,576 | -0.23(-0.16%) |
Jun 02, 2023 | 138.14 | 142.72 | 138.13 | 142.32 | 1,614,224 | +5.11(+3.73%) |
Jun 01, 2023 | 136.12 | 137.95 | 134.32 | 137.20 | 1,903,100 | +1.54(+1.14%) |
May 31, 2023 | 135.86 | 136.49 | 133.97 | 135.66 | 3,349,068 | +0.04(+0.03%) |
May 30, 2023 | 137.69 | 138.96 | 135.38 | 135.62 | 1,372,031 | -2.00(-1.46%) |
May 26, 2023 | 139.53 | 140.46 | 137.54 | 137.62 | 1,202,918 | -1.83(-1.32%) |
May 25, 2023 | 137.33 | 139.66 | 136.45 | 139.46 | 1,343,744 | +3.07(+2.25%) |
May 24, 2023 | 136.20 | 137.07 | 135.03 | 136.39 | 1,718,135 | -0.86(-0.62%) |
May 23, 2023 | 141.50 | 142.36 | 136.49 | 137.24 | 2,185,764 | -5.82(-4.07%) |
May 22, 2023 | 143.55 | 143.81 | 142.26 | 143.06 | 1,737,255 | -0.63(-0.44%) |
May 19, 2023 | 145.29 | 145.68 | 143.00 | 143.69 | 1,222,152 | -2.06(-1.42%) |
May 18, 2023 | 143.23 | 146.37 | 142.66 | 145.75 | 1,134,412 | +2.19(+1.53%) |
May 17, 2023 | 143.15 | 145.44 | 142.01 | 143.56 | 1,508,205 | +1.72(+1.21%) |
May 16, 2023 | 142.39 | 142.84 | 141.38 | 141.84 | 1,715,015 | -0.79(-0.55%) |
May 15, 2023 | 141.35 | 142.68 | 140.52 | 142.63 | 1,383,577 | +1.67(+1.19%) |
May 12, 2023 | 140.92 | 141.81 | 140.07 | 140.95 | 1,250,928 | -0.12(-0.09%) |
May 11, 2023 | 140.82 | 141.43 | 139.81 | 141.07 | 1,374,435 | -0.71(-0.50%) |
May 10, 2023 | 145.61 | 145.97 | 138.97 | 141.78 | 2,145,746 | -3.29(-2.27%) |
May 09, 2023 | 144.99 | 145.85 | 143.22 | 145.07 | 1,078,742 | +0.17(+0.12%) |
May 08, 2023 | 144.36 | 145.19 | 143.73 | 144.91 | 734,976 | +0.94(+0.65%) |
May 05, 2023 | 144.02 | 144.54 | 142.20 | 143.97 | 1,135,162 | +1.98(+1.40%) |
May 04, 2023 | 144.61 | 144.64 | 141.17 | 141.99 | 1,561,946 | -3.10(-2.13%) |
May 03, 2023 | 145.73 | 148.34 | 144.90 | 145.09 | 1,699,835 | -0.23(-0.16%) |
May 02, 2023 | 144.45 | 145.90 | 141.89 | 145.31 | 2,149,858 | +1.50(+1.05%) |