Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 173.33 | 174.99 | 170.00 | 170.33 | 65,900,168 | -3.17(-1.83%) |
Apr 29, 2024 | 173.37 | 176.03 | 173.10 | 173.50 | 68,147,904 | +4.20(+2.48%) |
Apr 26, 2024 | 169.88 | 171.34 | 169.18 | 169.30 | 44,849,856 | -0.59(-0.35%) |
Apr 25, 2024 | 169.52 | 170.61 | 168.15 | 169.89 | 50,493,252 | +0.87(+0.51%) |
Apr 24, 2024 | 166.54 | 169.30 | 166.21 | 169.02 | 48,212,572 | +2.12(+1.27%) |
Apr 23, 2024 | 165.35 | 167.05 | 164.92 | 166.90 | 49,466,212 | +1.06(+0.64%) |
Apr 22, 2024 | 165.51 | 167.26 | 164.77 | 165.84 | 48,104,512 | +0.84(+0.51%) |
Apr 19, 2024 | 166.21 | 166.40 | 164.07 | 165.00 | 68,244,392 | -2.04(-1.22%) |
Apr 18, 2024 | 168.03 | 168.64 | 166.55 | 167.04 | 43,086,256 | -0.96(-0.57%) |
Apr 17, 2024 | 169.61 | 170.65 | 168.00 | 168.00 | 50,876,592 | -1.38(-0.81%) |
Apr 16, 2024 | 171.75 | 173.76 | 168.27 | 169.38 | 73,671,152 | -3.31(-1.92%) |
Apr 15, 2024 | 175.36 | 176.63 | 172.50 | 172.69 | 73,591,600 | -3.86(-2.19%) |
Apr 12, 2024 | 174.26 | 178.36 | 174.21 | 176.55 | 101,670,896 | +1.51(+0.86%) |
Apr 11, 2024 | 168.34 | 175.46 | 168.16 | 175.04 | 90,963,592 | +7.26(+4.33%) |
Apr 10, 2024 | 168.80 | 169.09 | 167.11 | 167.78 | 49,688,224 | -1.89(-1.11%) |
Apr 09, 2024 | 168.70 | 170.08 | 168.35 | 169.67 | 42,427,588 | +1.22(+0.72%) |
Apr 08, 2024 | 169.03 | 169.20 | 168.24 | 168.45 | 37,400,820 | -1.13(-0.67%) |
Apr 05, 2024 | 169.59 | 170.39 | 168.95 | 169.58 | 42,116,060 | +0.76(+0.45%) |
Apr 04, 2024 | 170.29 | 171.92 | 168.82 | 168.82 | 53,652,008 | -0.83(-0.49%) |
Apr 03, 2024 | 168.79 | 170.68 | 168.58 | 169.65 | 47,634,552 | +0.81(+0.48%) |
Apr 02, 2024 | 169.08 | 169.34 | 168.23 | 168.84 | 49,331,116 | -1.19(-0.70%) |
Apr 01, 2024 | 171.19 | 171.25 | 169.47 | 170.03 | 46,200,800 | -1.45(-0.85%) |
Mar 28, 2024 | 171.75 | 172.23 | 170.51 | 171.48 | 66,042,080 | -1.83(-1.06%) |
Mar 27, 2024 | 170.41 | 173.60 | 170.11 | 173.31 | 60,260,824 | +3.60(+2.12%) |
Mar 26, 2024 | 170.00 | 171.42 | 169.58 | 169.71 | 57,362,364 | -1.14(-0.67%) |
Mar 25, 2024 | 170.57 | 171.94 | 169.45 | 170.85 | 54,270,512 | -1.43(-0.83%) |
Mar 22, 2024 | 171.76 | 173.05 | 170.06 | 172.28 | 71,162,728 | +0.91(+0.53%) |
Mar 21, 2024 | 177.05 | 177.49 | 170.84 | 171.37 | 107,361,272 | -7.30(-4.09%) |
Mar 20, 2024 | 175.72 | 178.67 | 175.09 | 178.67 | 53,337,008 | +2.59(+1.47%) |
Mar 19, 2024 | 174.34 | 176.60 | 173.03 | 176.08 | 55,192,748 | +2.36(+1.36%) |
Mar 18, 2024 | 175.57 | 177.71 | 173.52 | 173.72 | 75,576,528 | +1.10(+0.64%) |
Mar 15, 2024 | 171.17 | 172.62 | 170.28 | 172.62 | 121,842,336 | -0.38(-0.22%) |
Mar 14, 2024 | 172.91 | 174.31 | 172.05 | 173.00 | 72,897,296 | +1.87(+1.09%) |
Mar 13, 2024 | 172.77 | 173.19 | 170.76 | 171.13 | 52,473,720 | -2.10(-1.21%) |
Mar 12, 2024 | 173.15 | 174.03 | 171.01 | 173.23 | 59,831,480 | +0.48(+0.28%) |
Mar 11, 2024 | 172.94 | 174.38 | 172.05 | 172.75 | 60,117,196 | +2.02(+1.18%) |
Mar 08, 2024 | 169.00 | 173.70 | 168.94 | 170.73 | 76,268,672 | +1.73(+1.02%) |
Mar 07, 2024 | 169.15 | 170.73 | 168.49 | 169.00 | 71,439,976 | -0.12(-0.07%) |
Mar 06, 2024 | 171.06 | 171.24 | 168.68 | 169.12 | 68,472,496 | -1.00(-0.59%) |
Mar 05, 2024 | 170.76 | 172.04 | 169.62 | 170.12 | 95,269,720 | -4.98(-2.84%) |
Mar 04, 2024 | 176.15 | 176.90 | 173.79 | 175.10 | 81,580,776 | -4.56(-2.54%) |
Mar 01, 2024 | 179.55 | 180.53 | 177.38 | 179.66 | 73,563,080 | -1.09(-0.60%) |
Feb 29, 2024 | 181.27 | 182.57 | 179.53 | 180.75 | 136,895,920 | -0.67(-0.37%) |
Feb 28, 2024 | 182.51 | 183.12 | 180.13 | 181.42 | 48,900,516 | -1.21(-0.66%) |
Feb 27, 2024 | 181.10 | 183.92 | 179.56 | 182.63 | 54,255,736 | +1.47(+0.81%) |
Feb 26, 2024 | 182.24 | 182.76 | 180.65 | 181.16 | 40,826,000 | -1.36(-0.75%) |
Feb 23, 2024 | 185.01 | 185.04 | 182.23 | 182.52 | 45,122,940 | -1.85(-1.00%) |
Feb 22, 2024 | 183.48 | 184.96 | 182.46 | 184.37 | 52,257,776 | +2.05(+1.12%) |
Feb 21, 2024 | 181.94 | 182.89 | 180.66 | 182.32 | 41,373,896 | +0.76(+0.42%) |
Feb 20, 2024 | 181.79 | 182.43 | 180.00 | 181.56 | 53,618,944 | -0.75(-0.41%) |
Feb 16, 2024 | 183.42 | 184.85 | 181.66 | 182.31 | 49,933,720 | -1.55(-0.84%) |
Feb 15, 2024 | 183.55 | 184.49 | 181.35 | 183.86 | 65,323,216 | -0.29(-0.16%) |
Feb 14, 2024 | 185.32 | 185.53 | 182.44 | 184.15 | 54,704,736 | -0.81(-0.44%) |
Feb 13, 2024 | 185.77 | 186.21 | 183.51 | 184.96 | 56,502,136 | -2.19(-1.17%) |
Feb 12, 2024 | 188.41 | 188.67 | 186.79 | 187.15 | 41,743,944 | -1.70(-0.90%) |
Feb 09, 2024 | 188.65 | 189.99 | 188.00 | 188.85 | 45,155,216 | +0.77(+0.41%) |
Feb 08, 2024 | 189.14 | 189.29 | 187.11 | 188.08 | 40,982,148 | -1.09(-0.58%) |
Feb 07, 2024 | 190.40 | 190.81 | 188.37 | 189.17 | 53,474,192 | +0.11(+0.06%) |
Feb 06, 2024 | 186.62 | 189.07 | 186.53 | 189.06 | 43,366,632 | +1.62(+0.86%) |
Feb 05, 2024 | 187.91 | 189.01 | 185.60 | 187.44 | 69,666,632 | +1.83(+0.98%) |
Feb 02, 2024 | 179.63 | 187.09 | 179.02 | 185.61 | 102,682,800 | -1.01(-0.54%) |
Feb 01, 2024 | 183.76 | 186.71 | 183.59 | 186.62 | 64,162,464 | +2.46(+1.33%) |
Jan 31, 2024 | 186.80 | 186.86 | 184.12 | 184.16 | 55,543,352 | -3.64(-1.94%) |
Jan 30, 2024 | 190.70 | 191.56 | 187.23 | 187.80 | 55,866,472 | -3.69(-1.92%) |
Jan 29, 2024 | 191.76 | 191.96 | 189.34 | 191.49 | 47,105,696 | -0.69(-0.36%) |
Jan 26, 2024 | 194.02 | 194.51 | 191.69 | 192.18 | 44,700,984 | -1.75(-0.90%) |
Jan 25, 2024 | 194.97 | 196.02 | 192.87 | 193.92 | 54,804,200 | -0.33(-0.17%) |
Jan 24, 2024 | 195.17 | 196.13 | 194.09 | 194.25 | 53,648,576 | -0.68(-0.35%) |
Jan 23, 2024 | 194.77 | 195.50 | 193.58 | 194.93 | 42,520,584 | +1.29(+0.67%) |
Jan 22, 2024 | 192.06 | 195.08 | 192.01 | 193.64 | 60,183,052 | +2.31(+1.21%) |
Jan 19, 2024 | 189.09 | 191.71 | 188.58 | 191.34 | 68,990,912 | +2.95(+1.56%) |
Jan 18, 2024 | 185.85 | 188.90 | 185.59 | 188.39 | 78,059,352 | +5.94(+3.26%) |
Jan 17, 2024 | 181.04 | 182.70 | 180.07 | 182.45 | 47,341,616 | -0.95(-0.52%) |
Jan 16, 2024 | 181.93 | 184.03 | 180.70 | 183.40 | 65,908,852 | -2.29(-1.23%) |
Jan 12, 2024 | 185.82 | 186.50 | 184.95 | 185.68 | 40,605,812 | +0.33(+0.18%) |
Jan 11, 2024 | 186.30 | 186.81 | 183.39 | 185.35 | 49,148,460 | -0.60(-0.32%) |
Jan 10, 2024 | 184.12 | 186.16 | 183.69 | 185.95 | 46,792,672 | +1.05(+0.57%) |
Jan 09, 2024 | 183.69 | 184.91 | 182.50 | 184.90 | 42,861,536 | -0.42(-0.23%) |
Jan 08, 2024 | 181.86 | 185.36 | 181.27 | 185.32 | 59,164,040 | +4.38(+2.42%) |
Jan 05, 2024 | 181.76 | 182.53 | 179.94 | 180.95 | 62,824,732 | -0.73(-0.40%) |
Jan 04, 2024 | 181.92 | 182.85 | 180.65 | 181.68 | 72,013,944 | -2.34(-1.27%) |
Jan 03, 2024 | 183.99 | 185.64 | 183.20 | 184.01 | 58,447,180 | -1.39(-0.75%) |
Jan 02, 2024 | 186.91 | 188.20 | 183.65 | 185.40 | 82,498,592 | -6.88(-3.58%) |
Dec 29, 2023 | 193.65 | 194.15 | 191.48 | 192.28 | 42,726,604 | -1.05(-0.54%) |
Dec 28, 2023 | 193.89 | 194.41 | 192.92 | 193.33 | 34,058,352 | +0.43(+0.22%) |
Dec 27, 2023 | 192.25 | 193.25 | 190.85 | 192.90 | 48,125,284 | +0.10(+0.05%) |
Dec 26, 2023 | 193.36 | 193.64 | 192.58 | 192.80 | 28,925,470 | -0.55(-0.28%) |
Dec 22, 2023 | 194.93 | 195.16 | 192.72 | 193.35 | 37,196,980 | -1.08(-0.55%) |
Dec 21, 2023 | 195.85 | 196.83 | 193.25 | 194.43 | 46,504,876 | -0.15(-0.08%) |
Dec 20, 2023 | 196.65 | 197.43 | 194.58 | 194.58 | 52,318,120 | -2.11(-1.07%) |
Dec 19, 2023 | 195.91 | 196.70 | 195.64 | 196.69 | 40,710,996 | +1.05(+0.54%) |
Dec 18, 2023 | 195.84 | 196.38 | 194.14 | 195.64 | 58,702,316 | -1.68(-0.85%) |
Dec 15, 2023 | 197.28 | 198.15 | 196.75 | 197.32 | 128,932,256 | -0.54(-0.27%) |
Dec 14, 2023 | 197.77 | 199.37 | 195.91 | 197.86 | 66,872,968 | +0.15(+0.08%) |
Dec 13, 2023 | 194.84 | 197.75 | 194.60 | 197.71 | 69,822,152 | +3.25(+1.67%) |
Dec 12, 2023 | 192.83 | 194.47 | 191.48 | 194.46 | 52,850,720 | +1.53(+0.79%) |
Dec 11, 2023 | 192.86 | 193.24 | 191.18 | 192.93 | 60,982,156 | -2.53(-1.29%) |
Dec 08, 2023 | 193.95 | 195.74 | 193.42 | 195.46 | 53,476,504 | +1.44(+0.74%) |
Dec 07, 2023 | 193.38 | 194.75 | 193.34 | 194.02 | 47,498,676 | +1.95(+1.01%) |
Dec 06, 2023 | 194.20 | 194.51 | 191.87 | 192.07 | 41,112,672 | -1.10(-0.57%) |
Dec 05, 2023 | 189.97 | 194.15 | 189.94 | 193.17 | 66,460,248 | +3.99(+2.11%) |
Dec 04, 2023 | 189.74 | 189.81 | 187.21 | 189.19 | 44,070,024 | -1.81(-0.95%) |
Dec 01, 2023 | 190.09 | 191.32 | 188.99 | 191.00 | 45,763,748 | +1.29(+0.68%) |
Nov 30, 2023 | 189.60 | 190.08 | 187.95 | 189.71 | 48,777,964 | +0.58(+0.31%) |
Nov 29, 2023 | 190.66 | 191.84 | 188.73 | 189.13 | 43,023,392 | -1.03(-0.54%) |
Nov 28, 2023 | 189.54 | 190.84 | 189.16 | 190.16 | 38,418,344 | +0.61(+0.32%) |
Nov 27, 2023 | 189.68 | 190.43 | 188.66 | 189.55 | 40,667,920 | -0.18(-0.09%) |
Nov 24, 2023 | 190.63 | 190.66 | 189.01 | 189.73 | 24,138,258 | -1.34(-0.70%) |
Nov 22, 2023 | 191.25 | 192.68 | 190.58 | 191.07 | 39,689,644 | +0.67(+0.35%) |
Nov 21, 2023 | 191.17 | 191.28 | 189.50 | 190.40 | 38,132,832 | -0.81(-0.42%) |
Nov 20, 2023 | 189.65 | 191.66 | 189.64 | 191.21 | 46,565,956 | +1.76(+0.93%) |
Nov 17, 2023 | 190.01 | 190.14 | 188.33 | 189.45 | 51,007,020 | -0.02(-0.01%) |
Nov 16, 2023 | 189.33 | 190.72 | 188.41 | 189.47 | 54,391,504 | +1.70(+0.90%) |
Nov 15, 2023 | 187.61 | 189.26 | 187.54 | 187.77 | 54,697,728 | +0.57(+0.30%) |
Nov 14, 2023 | 187.46 | 187.87 | 186.06 | 187.20 | 60,136,744 | +2.64(+1.43%) |
Nov 13, 2023 | 185.58 | 185.79 | 183.97 | 184.56 | 44,693,192 | -1.52(-0.82%) |
Nov 10, 2023 | 183.74 | 186.33 | 183.30 | 186.08 | 66,306,336 | +4.15(+2.28%) |
Nov 09, 2023 | 182.49 | 183.64 | 181.34 | 181.94 | 53,924,900 | -0.48(-0.26%) |
Nov 08, 2023 | 181.88 | 182.97 | 181.12 | 182.42 | 49,415,712 | +1.07(+0.59%) |
Nov 07, 2023 | 178.72 | 181.97 | 178.51 | 181.35 | 70,851,584 | +2.58(+1.44%) |
Nov 06, 2023 | 175.92 | 178.97 | 175.75 | 178.77 | 64,276,608 | +2.57(+1.46%) |
Nov 03, 2023 | 173.79 | 176.36 | 172.90 | 176.19 | 80,337,328 | -0.92(-0.52%) |
Nov 02, 2023 | 175.07 | 177.32 | 175.01 | 177.11 | 77,077,352 | +3.59(+2.07%) |
Nov 01, 2023 | 170.56 | 173.78 | 169.68 | 173.52 | 57,180,356 | +3.19(+1.87%) |
Oct 31, 2023 | 168.91 | 170.46 | 167.47 | 170.33 | 44,949,088 | +0.48(+0.28%) |
Oct 30, 2023 | 168.58 | 170.73 | 168.43 | 169.85 | 51,339,240 | +2.06(+1.23%) |
Oct 27, 2023 | 166.48 | 168.52 | 165.76 | 167.78 | 58,652,200 | +1.33(+0.80%) |
Oct 26, 2023 | 169.93 | 170.93 | 165.24 | 166.46 | 70,789,968 | -4.20(-2.46%) |
Oct 25, 2023 | 171.44 | 172.61 | 170.21 | 170.66 | 57,223,616 | -2.33(-1.35%) |
Oct 24, 2023 | 172.60 | 173.22 | 171.01 | 172.99 | 43,909,832 | +0.44(+0.25%) |
Oct 23, 2023 | 170.47 | 173.56 | 169.49 | 172.55 | 56,103,524 | +0.12(+0.07%) |
Oct 20, 2023 | 174.86 | 174.97 | 172.19 | 172.43 | 64,661,412 | -2.57(-1.47%) |
Oct 19, 2023 | 175.58 | 177.38 | 174.74 | 175.01 | 60,540,356 | -0.38(-0.22%) |
Oct 18, 2023 | 175.13 | 177.12 | 174.66 | 175.38 | 54,883,916 | -1.31(-0.74%) |
Oct 17, 2023 | 176.19 | 177.96 | 174.35 | 176.69 | 57,676,428 | -1.57(-0.88%) |
Oct 16, 2023 | 176.29 | 178.61 | 176.27 | 178.26 | 52,623,484 | -0.13(-0.07%) |
Oct 13, 2023 | 180.95 | 181.46 | 177.68 | 178.39 | 51,589,992 | -1.85(-1.03%) |
Oct 12, 2023 | 179.60 | 181.87 | 178.58 | 180.24 | 56,855,712 | +0.91(+0.51%) |
Oct 11, 2023 | 177.74 | 179.38 | 177.14 | 179.34 | 47,629,204 | +1.41(+0.79%) |
Oct 10, 2023 | 177.64 | 179.25 | 177.49 | 177.93 | 44,081,320 | -0.60(-0.34%) |
Oct 09, 2023 | 176.35 | 178.59 | 175.34 | 178.53 | 42,531,816 | +1.50(+0.85%) |
Oct 06, 2023 | 173.35 | 177.53 | 172.73 | 177.03 | 57,816,336 | +2.57(+1.48%) |
Oct 05, 2023 | 173.34 | 175.00 | 172.23 | 174.46 | 48,631,180 | +1.25(+0.72%) |
Oct 04, 2023 | 170.65 | 173.76 | 170.53 | 173.21 | 53,133,052 | +1.26(+0.73%) |
Oct 03, 2023 | 171.81 | 173.18 | 170.38 | 171.95 | 49,610,652 | -1.35(-0.78%) |
Oct 02, 2023 | 170.78 | 173.85 | 170.49 | 173.30 | 52,278,640 | +2.53(+1.48%) |
Sep 29, 2023 | 171.57 | 172.62 | 169.90 | 170.77 | 52,020,940 | +0.52(+0.30%) |
Sep 28, 2023 | 168.90 | 171.59 | 167.19 | 170.25 | 56,419,504 | +0.26(+0.15%) |
Sep 27, 2023 | 172.17 | 172.59 | 168.61 | 169.99 | 67,063,612 | -1.53(-0.89%) |
Sep 26, 2023 | 174.37 | 174.75 | 171.22 | 171.51 | 64,728,024 | -4.11(-2.34%) |
Sep 25, 2023 | 173.75 | 175.91 | 174.52 | 175.62 | 46,337,144 | +1.29(+0.74%) |
Sep 22, 2023 | 174.22 | 176.62 | 173.60 | 174.34 | 56,872,932 | +0.86(+0.49%) |
Sep 21, 2023 | 174.10 | 175.84 | 173.41 | 173.48 | 63,678,460 | -1.56(-0.89%) |
Sep 20, 2023 | 178.80 | 179.23 | 174.95 | 175.04 | 58,576,596 | -3.57(-2.00%) |
Sep 19, 2023 | 177.06 | 179.16 | 176.67 | 178.61 | 51,920,504 | +1.10(+0.62%) |
Sep 18, 2023 | 176.02 | 178.92 | 175.71 | 177.51 | 67,381,320 | +2.95(+1.69%) |
Sep 15, 2023 | 176.02 | 176.04 | 173.37 | 174.56 | 109,555,840 | -0.73(-0.42%) |
Sep 14, 2023 | 173.55 | 175.64 | 173.13 | 175.28 | 61,615,752 | +1.53(+0.88%) |
Sep 13, 2023 | 176.05 | 176.84 | 173.53 | 173.76 | 84,437,336 | -2.09(-1.19%) |
Sep 12, 2023 | 179.03 | 179.66 | 174.37 | 175.84 | 90,567,968 | -3.05(-1.71%) |
Sep 11, 2023 | 179.60 | 179.83 | 176.88 | 178.90 | 59,074,236 | +1.18(+0.66%) |
Sep 08, 2023 | 177.89 | 179.77 | 177.33 | 177.72 | 65,778,848 | +0.62(+0.35%) |
Sep 07, 2023 | 174.73 | 177.75 | 173.09 | 177.10 | 112,723,464 | -5.34(-2.93%) |
Sep 06, 2023 | 187.91 | 188.36 | 181.00 | 182.44 | 81,913,032 | -6.77(-3.58%) |
Sep 05, 2023 | 187.79 | 189.49 | 187.12 | 189.21 | 45,382,696 | +0.24(+0.13%) |
Sep 01, 2023 | 189.00 | 189.43 | 187.79 | 188.97 | 45,885,536 | +1.59(+0.85%) |
Aug 31, 2023 | 187.35 | 188.63 | 187.00 | 187.38 | 60,940,292 | +0.22(+0.12%) |
Aug 30, 2023 | 184.46 | 187.36 | 184.26 | 187.16 | 60,945,260 | +3.52(+1.92%) |
Aug 29, 2023 | 179.24 | 184.42 | 179.03 | 183.64 | 53,110,600 | +3.92(+2.18%) |
Aug 28, 2023 | 179.62 | 180.12 | 178.08 | 179.72 | 43,896,912 | +1.58(+0.88%) |
Aug 25, 2023 | 176.92 | 178.69 | 175.37 | 178.15 | 51,583,480 | +2.22(+1.26%) |
Aug 24, 2023 | 180.20 | 180.63 | 175.55 | 175.92 | 55,068,840 | -4.73(-2.62%) |
Aug 23, 2023 | 178.06 | 181.08 | 177.86 | 180.65 | 52,732,688 | +3.88(+2.19%) |
Aug 22, 2023 | 176.60 | 177.22 | 175.79 | 176.77 | 42,177,944 | +1.39(+0.79%) |
Aug 21, 2023 | 174.62 | 175.67 | 173.28 | 175.38 | 46,393,360 | +1.35(+0.77%) |
Aug 18, 2023 | 171.85 | 174.65 | 171.51 | 174.04 | 61,332,440 | +0.49(+0.28%) |
Aug 17, 2023 | 176.68 | 177.05 | 173.03 | 173.55 | 66,205,452 | -2.56(-1.46%) |
Aug 16, 2023 | 176.67 | 178.08 | 176.04 | 176.11 | 47,041,572 | -0.88(-0.50%) |
Aug 15, 2023 | 178.42 | 179.01 | 176.59 | 176.99 | 43,701,516 | -2.00(-1.12%) |
Aug 14, 2023 | 177.51 | 179.22 | 176.85 | 179.00 | 43,782,668 | +1.66(+0.94%) |
Aug 11, 2023 | 176.86 | 178.16 | 176.09 | 177.33 | 52,172,024 | +0.06(+0.03%) |
Aug 10, 2023 | 178.77 | 180.04 | 176.90 | 177.27 | 54,925,100 | -0.22(-0.12%) |
Aug 09, 2023 | 180.16 | 180.22 | 176.31 | 177.49 | 60,638,600 | -1.60(-0.90%) |
Aug 08, 2023 | 178.98 | 179.56 | 176.88 | 179.09 | 68,052,024 | +0.95(+0.53%) |
Aug 07, 2023 | 181.41 | 182.41 | 176.65 | 178.15 | 97,931,680 | -3.14(-1.73%) |
Aug 04, 2023 | 184.79 | 186.64 | 181.20 | 181.28 | 116,415,520 | -9.13(-4.80%) |
Aug 03, 2023 | 190.82 | 191.61 | 190.25 | 190.42 | 62,175,512 | -1.40(-0.73%) |
Aug 02, 2023 | 194.27 | 194.41 | 191.10 | 191.82 | 50,532,488 | -3.01(-1.55%) |
Aug 01, 2023 | 195.47 | 195.96 | 194.51 | 194.84 | 35,387,620 | -0.84(-0.43%) |
Jul 31, 2023 | 195.29 | 195.72 | 194.49 | 195.68 | 38,955,752 | +0.62(+0.32%) |
Jul 28, 2023 | 193.90 | 195.85 | 193.38 | 195.06 | 48,482,148 | +2.60(+1.35%) |
Jul 27, 2023 | 195.25 | 196.42 | 191.79 | 192.46 | 47,627,084 | -1.28(-0.66%) |
Jul 26, 2023 | 192.91 | 194.87 | 192.56 | 193.74 | 47,637,232 | +0.88(+0.45%) |
Jul 25, 2023 | 192.57 | 193.68 | 192.16 | 192.86 | 38,183,192 | +0.87(+0.45%) |
Jul 24, 2023 | 192.65 | 194.14 | 191.49 | 191.99 | 45,575,324 | +0.81(+0.42%) |
Jul 21, 2023 | 193.34 | 194.20 | 190.48 | 191.19 | 72,817,552 | -1.19(-0.62%) |
Jul 20, 2023 | 194.32 | 195.70 | 191.74 | 192.37 | 59,759,224 | -1.96(-1.01%) |
Jul 19, 2023 | 192.34 | 197.45 | 191.89 | 194.33 | 80,762,824 | +1.37(+0.71%) |
Jul 18, 2023 | 192.59 | 193.57 | 191.66 | 192.97 | 48,712,120 | -0.26(-0.13%) |
Jul 17, 2023 | 191.15 | 193.56 | 191.06 | 193.23 | 50,659,708 | +3.29(+1.73%) |
Jul 14, 2023 | 189.48 | 190.43 | 188.88 | 189.94 | 41,787,216 | +0.15(+0.08%) |
Jul 13, 2023 | 189.75 | 190.44 | 189.03 | 189.79 | 41,485,072 | +0.77(+0.41%) |
Jul 12, 2023 | 188.93 | 190.95 | 187.73 | 189.02 | 60,968,464 | +1.68(+0.90%) |
Jul 11, 2023 | 188.42 | 188.56 | 185.87 | 187.34 | 46,796,328 | -0.53(-0.28%) |
Jul 10, 2023 | 188.52 | 189.24 | 186.30 | 187.87 | 60,759,868 | -2.06(-1.09%) |
Jul 07, 2023 | 190.66 | 191.91 | 189.49 | 189.93 | 46,999,872 | -1.13(-0.59%) |
Jul 06, 2023 | 189.09 | 191.26 | 188.46 | 191.06 | 45,310,612 | +0.48(+0.25%) |
Jul 05, 2023 | 190.82 | 192.22 | 189.87 | 190.58 | 47,080,860 | -1.13(-0.59%) |
Jul 03, 2023 | 193.02 | 193.12 | 191.01 | 191.70 | 31,590,180 | -1.50(-0.78%) |
Jun 30, 2023 | 190.88 | 193.72 | 190.51 | 193.21 | 85,685,808 | +4.36(+2.31%) |
Jun 29, 2023 | 188.34 | 189.32 | 188.20 | 188.84 | 46,403,804 | +0.34(+0.18%) |
Jun 28, 2023 | 187.19 | 189.15 | 186.86 | 188.51 | 51,381,100 | +1.19(+0.63%) |
Jun 27, 2023 | 185.16 | 187.65 | 184.94 | 187.32 | 50,891,912 | +2.78(+1.51%) |
Jun 26, 2023 | 186.09 | 187.31 | 184.50 | 184.54 | 48,199,728 | -1.41(-0.76%) |
Jun 23, 2023 | 184.82 | 186.82 | 184.28 | 185.95 | 53,441,448 | -0.32(-0.17%) |
Jun 22, 2023 | 183.02 | 186.31 | 182.95 | 186.26 | 51,409,540 | +3.03(+1.65%) |
Jun 21, 2023 | 184.17 | 184.68 | 181.87 | 183.24 | 49,700,748 | -1.05(-0.57%) |
Jun 20, 2023 | 183.69 | 185.37 | 183.69 | 184.28 | 50,006,976 | +0.09(+0.05%) |
Jun 16, 2023 | 186.00 | 186.25 | 183.54 | 184.19 | 101,656,096 | -1.09(-0.59%) |
Jun 15, 2023 | 183.24 | 185.79 | 185.29 | 65,670,352 | +12.71(+7.36%) | |
May 08, 2023 | 171.56 | 172.93 | 171.20 | 172.58 | 56,253,156 | -0.07(-0.04%) |
May 05, 2023 | 170.07 | 173.37 | 169.85 | 172.65 | 114,068,344 | +7.74(+4.69%) |
May 04, 2023 | 164.01 | 166.15 | 163.44 | 164.91 | 81,356,712 | -1.65(-0.99%) |
May 03, 2023 | 168.60 | 170.01 | 166.27 | 166.56 | 65,311,976 | -1.08(-0.65%) |
May 02, 2023 | 169.19 | 169.44 | 166.65 | 167.65 | 48,645,496 | -1.04(-0.62%) |