Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 142.08 | 143.78 | 141.91 | 143.70 | 7,945,897 | +2.07(+1.46%) |
May 30, 2024 | 140.99 | 142.14 | 140.68 | 141.63 | 7,395,554 | +0.07(+0.05%) |
May 29, 2024 | 141.45 | 141.73 | 140.95 | 141.56 | 6,838,236 | -1.11(-0.78%) |
May 28, 2024 | 144.10 | 144.10 | 142.07 | 142.67 | 8,374,657 | -1.75(-1.21%) |
May 24, 2024 | 145.10 | 145.33 | 144.33 | 144.42 | 3,949,527 | -0.49(-0.34%) |
May 23, 2024 | 146.27 | 146.28 | 144.81 | 144.91 | 5,154,640 | -1.60(-1.09%) |
May 22, 2024 | 145.86 | 146.94 | 145.77 | 146.51 | 6,831,246 | +0.26(+0.18%) |
May 21, 2024 | 146.26 | 146.88 | 145.88 | 146.25 | 4,048,717 | +0.25(+0.17%) |
May 20, 2024 | 146.16 | 146.35 | 145.69 | 146.00 | 3,890,024 | -0.31(-0.21%) |
May 17, 2024 | 146.00 | 146.34 | 145.44 | 146.31 | 7,071,675 | +0.28(+0.19%) |
May 16, 2024 | 145.89 | 146.44 | 145.62 | 146.03 | 6,740,967 | -0.17(-0.12%) |
May 15, 2024 | 144.70 | 146.36 | 144.64 | 146.20 | 8,433,481 | +2.14(+1.49%) |
May 14, 2024 | 143.65 | 144.13 | 143.11 | 144.06 | 6,198,774 | +0.61(+0.43%) |
May 13, 2024 | 143.88 | 144.01 | 143.19 | 143.45 | 5,351,471 | -0.14(-0.10%) |
May 10, 2024 | 143.49 | 144.09 | 143.39 | 143.59 | 6,325,084 | +0.29(+0.20%) |
May 09, 2024 | 142.25 | 143.38 | 142.23 | 143.30 | 6,821,790 | +1.22(+0.86%) |
May 08, 2024 | 142.86 | 142.88 | 141.90 | 142.08 | 5,461,086 | -0.49(-0.34%) |
May 07, 2024 | 141.72 | 142.69 | 141.70 | 142.57 | 7,720,634 | +1.17(+0.83%) |
May 06, 2024 | 140.95 | 141.44 | 140.64 | 141.40 | 5,709,668 | +0.57(+0.40%) |
May 03, 2024 | 141.09 | 141.23 | 140.10 | 140.83 | 8,539,362 | +0.35(+0.25%) |
May 02, 2024 | 141.34 | 141.44 | 139.72 | 140.48 | 8,425,567 | -0.10(-0.07%) |
May 01, 2024 | 139.71 | 141.84 | 139.55 | 140.58 | 10,710,205 | +0.25(+0.18%) |
Apr 30, 2024 | 140.90 | 141.20 | 140.23 | 140.33 | 9,677,660 | -0.10(-0.07%) |
Apr 29, 2024 | 140.13 | 140.83 | 139.73 | 140.43 | 6,388,647 | +0.47(+0.34%) |
Apr 26, 2024 | 139.40 | 140.33 | 139.30 | 139.96 | 6,013,781 | +0.04(+0.03%) |
Apr 25, 2024 | 140.77 | 141.00 | 139.20 | 139.92 | 9,693,491 | -0.94(-0.67%) |
Apr 24, 2024 | 140.99 | 141.15 | 140.22 | 140.86 | 7,377,797 | -0.44(-0.31%) |
Apr 23, 2024 | 140.82 | 141.56 | 140.18 | 141.30 | 8,614,714 | +1.82(+1.30%) |
Apr 22, 2024 | 139.38 | 140.59 | 138.93 | 139.48 | 8,531,194 | +0.53(+0.38%) |
Apr 19, 2024 | 139.15 | 139.34 | 138.44 | 138.95 | 9,668,388 | +0.52(+0.38%) |
Apr 18, 2024 | 138.53 | 139.25 | 138.21 | 138.43 | 8,104,465 | -0.01(-0.01%) |
Apr 17, 2024 | 139.49 | 139.62 | 138.22 | 138.44 | 8,479,442 | -0.24(-0.17%) |
Apr 16, 2024 | 139.83 | 139.83 | 138.59 | 138.68 | 10,170,484 | +0.05(+0.04%) |
Apr 15, 2024 | 140.12 | 140.63 | 138.41 | 138.63 | 10,383,627 | -0.28(-0.20%) |
Apr 12, 2024 | 140.28 | 140.29 | 138.46 | 138.91 | 13,799,447 | -2.10(-1.49%) |
Apr 11, 2024 | 142.02 | 142.05 | 140.59 | 141.01 | 8,153,899 | -0.58(-0.41%) |
Apr 10, 2024 | 141.84 | 142.24 | 141.10 | 141.59 | 13,052,741 | -1.68(-1.17%) |
Apr 09, 2024 | 143.07 | 143.35 | 142.28 | 143.27 | 10,534,420 | +0.51(+0.36%) |
Apr 08, 2024 | 143.11 | 143.11 | 142.54 | 142.76 | 9,128,163 | -0.46(-0.32%) |
Apr 05, 2024 | 141.73 | 143.69 | 141.61 | 143.22 | 9,073,222 | +1.27(+0.89%) |
Apr 04, 2024 | 144.93 | 145.02 | 141.87 | 141.95 | 12,685,560 | -2.08(-1.44%) |
Apr 03, 2024 | 144.44 | 145.09 | 143.69 | 144.03 | 8,453,536 | -0.16(-0.11%) |
Apr 02, 2024 | 144.49 | 144.65 | 143.44 | 144.19 | 10,776,333 | -2.28(-1.56%) |
Apr 01, 2024 | 147.64 | 147.73 | 145.94 | 146.47 | 7,378,845 | -1.26(-0.85%) |
Mar 28, 2024 | 147.92 | 148.13 | 147.68 | 147.73 | 8,090,206 | +0.02(+0.01%) |
Mar 27, 2024 | 147.01 | 147.71 | 146.62 | 147.71 | 8,797,504 | +1.94(+1.33%) |
Mar 26, 2024 | 145.53 | 145.94 | 145.14 | 145.77 | 6,942,405 | +0.53(+0.36%) |
Mar 25, 2024 | 145.71 | 145.86 | 145.01 | 145.24 | 5,252,970 | -0.20(-0.14%) |
Mar 22, 2024 | 145.85 | 146.22 | 145.26 | 145.44 | 5,537,238 | -0.20(-0.14%) |
Mar 21, 2024 | 145.75 | 146.17 | 145.34 | 145.64 | 8,864,952 | +0.19(+0.13%) |
Mar 20, 2024 | 145.43 | 145.50 | 144.63 | 145.45 | 8,268,172 | -0.33(-0.23%) |
Mar 19, 2024 | 144.94 | 145.87 | 144.52 | 145.78 | 5,240,259 | +0.96(+0.66%) |
Mar 18, 2024 | 145.43 | 145.57 | 144.72 | 144.82 | 6,407,017 | -0.02(-0.01%) |
Mar 15, 2024 | 144.50 | 145.14 | 144.32 | 144.84 | 10,608,643 | -0.58(-0.40%) |
Mar 14, 2024 | 146.02 | 146.13 | 144.60 | 145.41 | 9,640,425 | -0.52(-0.35%) |
Mar 13, 2024 | 147.06 | 147.17 | 145.37 | 145.93 | 7,902,292 | -0.57(-0.39%) |
Mar 12, 2024 | 145.92 | 146.86 | 145.44 | 146.50 | 7,169,644 | +0.68(+0.46%) |
Mar 11, 2024 | 145.57 | 146.08 | 144.77 | 145.82 | 7,751,784 | -0.08(-0.05%) |
Mar 08, 2024 | 146.03 | 146.72 | 145.64 | 145.90 | 7,830,688 | -0.27(-0.18%) |
Mar 07, 2024 | 145.85 | 146.52 | 145.65 | 146.17 | 6,457,444 | +0.68(+0.47%) |
Mar 06, 2024 | 144.78 | 146.03 | 144.78 | 145.50 | 8,114,581 | +0.99(+0.68%) |
Mar 05, 2024 | 145.64 | 145.88 | 144.03 | 144.51 | 9,778,609 | -1.09(-0.75%) |
Mar 04, 2024 | 145.40 | 146.15 | 145.25 | 145.59 | 10,696,248 | -0.22(-0.15%) |
Mar 01, 2024 | 144.63 | 145.91 | 143.99 | 145.81 | 8,773,150 | +1.51(+1.05%) |
Feb 29, 2024 | 145.47 | 145.71 | 144.20 | 144.30 | 9,469,624 | -1.19(-0.82%) |
Feb 28, 2024 | 145.59 | 145.75 | 144.80 | 145.49 | 8,067,803 | -0.73(-0.50%) |
Feb 27, 2024 | 145.85 | 146.66 | 145.51 | 146.21 | 7,400,610 | -0.36(-0.24%) |
Feb 26, 2024 | 147.24 | 147.58 | 146.44 | 146.57 | 7,274,444 | -0.76(-0.51%) |
Feb 23, 2024 | 147.13 | 147.74 | 146.81 | 147.33 | 9,227,917 | +0.70(+0.48%) |
Feb 22, 2024 | 145.12 | 146.90 | 144.81 | 146.63 | 9,162,632 | +1.70(+1.18%) |
Feb 21, 2024 | 144.14 | 144.97 | 143.72 | 144.93 | 7,239,549 | +0.32(+0.22%) |
Feb 20, 2024 | 145.21 | 145.66 | 144.24 | 144.61 | 9,153,357 | -0.49(-0.34%) |
Feb 16, 2024 | 144.82 | 146.08 | 144.30 | 145.10 | 8,454,707 | +0.47(+0.32%) |
Feb 15, 2024 | 143.68 | 144.91 | 143.47 | 144.63 | 9,328,063 | +1.05(+0.73%) |
Feb 14, 2024 | 142.83 | 143.63 | 142.56 | 143.58 | 9,735,641 | +1.24(+0.87%) |
Feb 13, 2024 | 142.95 | 143.95 | 141.64 | 142.35 | 11,210,329 | -1.34(-0.93%) |
Feb 12, 2024 | 143.30 | 143.72 | 142.62 | 143.68 | 6,669,241 | +0.19(+0.13%) |
Feb 09, 2024 | 143.54 | 143.77 | 143.03 | 143.49 | 7,474,705 | -0.11(-0.08%) |
Feb 08, 2024 | 143.71 | 143.71 | 142.95 | 143.60 | 6,758,223 | -0.25(-0.17%) |
Feb 07, 2024 | 143.82 | 144.51 | 143.55 | 143.85 | 7,912,794 | +0.39(+0.27%) |
Feb 06, 2024 | 143.02 | 143.57 | 142.31 | 143.46 | 10,302,796 | +1.54(+1.09%) |
Feb 05, 2024 | 141.99 | 142.79 | 141.27 | 141.92 | 9,665,728 | +0.44(+0.31%) |
Feb 02, 2024 | 141.64 | 142.13 | 140.76 | 141.48 | 10,667,734 | -0.21(-0.15%) |
Feb 01, 2024 | 140.04 | 141.69 | 139.37 | 141.69 | 8,534,349 | +1.81(+1.30%) |
Jan 31, 2024 | 141.13 | 141.24 | 139.84 | 139.88 | 10,259,870 | -0.19(-0.13%) |
Jan 30, 2024 | 139.97 | 140.31 | 139.30 | 140.06 | 5,961,703 | +0.32(+0.23%) |
Jan 29, 2024 | 138.90 | 139.75 | 138.81 | 139.75 | 6,251,470 | +0.98(+0.70%) |
Jan 26, 2024 | 138.94 | 139.06 | 138.42 | 138.77 | 5,780,007 | +0.79(+0.57%) |
Jan 25, 2024 | 137.70 | 138.01 | 136.72 | 137.98 | 10,086,455 | -0.21(-0.15%) |
Jan 24, 2024 | 139.84 | 140.17 | 138.17 | 138.19 | 9,137,768 | -1.28(-0.91%) |
Jan 23, 2024 | 139.39 | 139.56 | 138.47 | 139.47 | 6,492,359 | -0.10(-0.07%) |
Jan 22, 2024 | 139.08 | 139.94 | 138.73 | 139.57 | 7,855,875 | +0.61(+0.44%) |
Jan 19, 2024 | 138.96 | 139.32 | 138.19 | 138.96 | 8,873,934 | +0.08(+0.06%) |
Jan 18, 2024 | 137.70 | 139.01 | 137.03 | 138.88 | 8,961,495 | -0.02(-0.01%) |
Jan 17, 2024 | 138.95 | 139.59 | 138.51 | 138.90 | 8,367,303 | -0.28(-0.20%) |
Jan 16, 2024 | 139.67 | 139.85 | 138.96 | 139.18 | 7,453,220 | -0.84(-0.60%) |
Jan 12, 2024 | 139.97 | 140.65 | 139.55 | 140.01 | 8,055,501 | -0.35(-0.25%) |
Jan 11, 2024 | 140.28 | 140.52 | 139.50 | 140.36 | 7,207,971 | -0.10(-0.07%) |
Jan 10, 2024 | 139.91 | 140.63 | 139.38 | 140.46 | 9,806,614 | +0.64(+0.46%) |
Jan 09, 2024 | 139.70 | 141.05 | 139.37 | 139.82 | 9,233,959 | -0.02(-0.01%) |
Jan 08, 2024 | 138.66 | 139.88 | 138.09 | 139.84 | 8,027,824 | +1.22(+0.88%) |
Jan 05, 2024 | 138.42 | 139.20 | 138.03 | 138.62 | 9,471,747 | -0.12(-0.09%) |
Jan 04, 2024 | 138.48 | 139.50 | 138.24 | 138.74 | 11,690,294 | +0.69(+0.50%) |
Jan 03, 2024 | 138.74 | 139.03 | 137.88 | 138.05 | 9,618,246 | -0.23(-0.17%) |
Jan 02, 2024 | 135.55 | 138.55 | 135.48 | 138.28 | 11,827,756 | +2.39(+1.76%) |
Dec 29, 2023 | 135.75 | 136.13 | 135.34 | 135.89 | 5,610,236 | +0.14(+0.10%) |
Dec 28, 2023 | 135.51 | 136.20 | 135.49 | 135.75 | 5,821,120 | +0.35(+0.26%) |
Dec 27, 2023 | 134.68 | 135.49 | 134.65 | 135.40 | 5,632,745 | +0.57(+0.42%) |
Dec 26, 2023 | 134.43 | 135.19 | 134.25 | 134.83 | 3,701,980 | +0.30(+0.22%) |
Dec 22, 2023 | 134.19 | 134.95 | 133.99 | 134.53 | 5,374,485 | +0.67(+0.50%) |
Dec 21, 2023 | 133.05 | 133.96 | 132.74 | 133.87 | 5,627,113 | +1.61(+1.22%) |
Dec 20, 2023 | 134.12 | 134.19 | 132.24 | 132.25 | 7,321,883 | -1.94(-1.45%) |
Dec 19, 2023 | 133.47 | 134.26 | 133.26 | 134.19 | 6,381,115 | +0.90(+0.67%) |
Dec 18, 2023 | 133.58 | 133.72 | 132.95 | 133.30 | 5,965,438 | +0.22(+0.16%) |
Dec 15, 2023 | 133.60 | 133.86 | 132.59 | 133.08 | 8,363,874 | -1.14(-0.85%) |
Dec 14, 2023 | 135.33 | 135.41 | 133.72 | 134.22 | 10,180,484 | -0.65(-0.48%) |
Dec 13, 2023 | 131.87 | 134.92 | 131.73 | 134.88 | 9,147,232 | +2.44(+1.84%) |
Dec 12, 2023 | 132.06 | 132.62 | 131.44 | 132.44 | 6,833,904 | +0.56(+0.43%) |
Dec 11, 2023 | 131.71 | 132.12 | 131.07 | 131.87 | 9,089,872 | +0.86(+0.66%) |
Dec 08, 2023 | 130.88 | 131.32 | 130.22 | 131.01 | 6,056,350 | +0.22(+0.17%) |
Dec 07, 2023 | 130.97 | 131.29 | 130.19 | 130.79 | 6,447,738 | -0.16(-0.12%) |
Dec 06, 2023 | 131.14 | 131.39 | 130.69 | 130.95 | 6,260,715 | +0.10(+0.08%) |
Dec 05, 2023 | 130.75 | 131.06 | 130.04 | 130.85 | 6,634,277 | -0.17(-0.13%) |
Dec 04, 2023 | 130.42 | 131.27 | 130.38 | 131.02 | 6,999,739 | +0.25(+0.19%) |
Dec 01, 2023 | 130.08 | 130.91 | 129.98 | 130.77 | 9,528,002 | +0.52(+0.40%) |
Nov 30, 2023 | 128.74 | 130.33 | 128.29 | 130.25 | 7,805,423 | +1.62(+1.26%) |
Nov 29, 2023 | 128.46 | 129.33 | 128.40 | 128.64 | 7,035,561 | +0.04(+0.03%) |
Nov 28, 2023 | 129.03 | 129.32 | 128.51 | 128.60 | 6,311,332 | -0.66(-0.51%) |
Nov 27, 2023 | 129.80 | 130.24 | 129.03 | 129.26 | 10,615,485 | -0.81(-0.63%) |
Nov 24, 2023 | 129.64 | 130.10 | 129.63 | 130.08 | 3,738,897 | +0.69(+0.54%) |
Nov 22, 2023 | 129.19 | 129.69 | 129.02 | 129.38 | 6,792,290 | +0.62(+0.48%) |
Nov 21, 2023 | 128.43 | 129.03 | 128.27 | 128.77 | 8,440,863 | +0.77(+0.60%) |
Nov 20, 2023 | 126.72 | 128.27 | 126.63 | 127.99 | 6,966,040 | +0.77(+0.61%) |
Nov 17, 2023 | 127.75 | 127.95 | 126.84 | 127.22 | 6,821,019 | -0.26(-0.20%) |
Nov 16, 2023 | 127.31 | 127.75 | 126.82 | 127.48 | 7,727,960 | +0.55(+0.43%) |
Nov 15, 2023 | 126.92 | 127.44 | 126.61 | 126.93 | 9,337,800 | +0.10(+0.08%) |
Nov 14, 2023 | 126.70 | 127.67 | 126.39 | 126.83 | 11,307,745 | +0.85(+0.68%) |
Nov 13, 2023 | 125.38 | 126.23 | 124.66 | 125.98 | 11,465,926 | +0.72(+0.58%) |
Nov 10, 2023 | 124.99 | 125.43 | 123.60 | 125.25 | 10,485,996 | +0.74(+0.60%) |
Nov 09, 2023 | 127.02 | 127.17 | 124.39 | 124.51 | 14,018,208 | -2.63(-2.07%) |
Nov 08, 2023 | 127.85 | 127.85 | 126.37 | 127.14 | 10,102,265 | -0.18(-0.14%) |
Nov 07, 2023 | 127.18 | 127.63 | 126.84 | 127.32 | 8,308,670 | +0.09(+0.07%) |
Nov 06, 2023 | 126.92 | 127.43 | 126.41 | 127.23 | 8,493,336 | +0.84(+0.67%) |
Nov 03, 2023 | 126.62 | 127.17 | 126.18 | 126.39 | 11,729,895 | +0.62(+0.50%) |
Nov 02, 2023 | 124.27 | 125.87 | 123.97 | 125.76 | 11,990,417 | +1.96(+1.59%) |
Nov 01, 2023 | 123.39 | 124.40 | 123.17 | 123.80 | 13,914,464 | +0.26(+0.21%) |
Oct 31, 2023 | 123.27 | 123.70 | 122.56 | 123.54 | 14,130,943 | +0.70(+0.57%) |
Oct 30, 2023 | 122.78 | 123.21 | 121.90 | 122.83 | 15,347,894 | +0.68(+0.56%) |
Oct 27, 2023 | 123.91 | 124.06 | 121.61 | 122.15 | 13,676,136 | -2.10(-1.69%) |
Oct 26, 2023 | 124.46 | 125.39 | 124.15 | 124.25 | 14,818,321 | -1.24(-0.99%) |
Oct 25, 2023 | 126.05 | 126.44 | 124.56 | 125.49 | 11,519,248 | -1.13(-0.89%) |
Oct 24, 2023 | 125.83 | 127.02 | 125.83 | 126.62 | 9,451,657 | +0.39(+0.31%) |
Oct 23, 2023 | 126.94 | 127.37 | 126.12 | 126.24 | 12,444,226 | -0.79(-0.63%) |
Oct 20, 2023 | 127.28 | 127.94 | 127.01 | 127.03 | 12,396,385 | -0.51(-0.40%) |
Oct 19, 2023 | 128.64 | 128.77 | 126.74 | 127.54 | 15,618,113 | -1.27(-0.99%) |
Oct 18, 2023 | 130.12 | 130.48 | 128.58 | 128.81 | 10,167,398 | -1.13(-0.87%) |
Oct 17, 2023 | 129.49 | 130.65 | 129.39 | 129.94 | 9,224,012 | -0.18(-0.14%) |
Oct 16, 2023 | 129.66 | 130.86 | 129.55 | 130.12 | 10,630,435 | +0.97(+0.75%) |
Oct 13, 2023 | 128.82 | 129.89 | 128.42 | 129.14 | 11,476,105 | +0.80(+0.63%) |
Oct 12, 2023 | 129.55 | 129.80 | 128.24 | 128.34 | 11,016,213 | -1.11(-0.86%) |
Oct 11, 2023 | 130.19 | 130.39 | 128.88 | 129.45 | 9,669,577 | -0.58(-0.44%) |
Oct 10, 2023 | 129.37 | 130.61 | 128.93 | 130.03 | 8,220,988 | +0.61(+0.48%) |
Oct 09, 2023 | 128.61 | 129.53 | 128.09 | 129.41 | 8,112,758 | +0.45(+0.35%) |
Oct 06, 2023 | 127.27 | 129.37 | 127.20 | 128.97 | 10,778,995 | +1.34(+1.05%) |
Oct 05, 2023 | 127.22 | 127.85 | 126.50 | 127.63 | 9,687,628 | +0.69(+0.55%) |
Oct 04, 2023 | 126.50 | 127.11 | 125.91 | 126.93 | 10,145,830 | +0.54(+0.42%) |
Oct 03, 2023 | 126.90 | 127.17 | 125.86 | 126.40 | 12,068,067 | -1.13(-0.89%) |
Oct 02, 2023 | 127.30 | 127.57 | 126.04 | 127.53 | 16,165,107 | -0.18(-0.14%) |
Sep 29, 2023 | 128.96 | 129.07 | 127.51 | 127.70 | 12,795,512 | -0.97(-0.76%) |
Sep 28, 2023 | 128.28 | 129.04 | 128.28 | 128.68 | 9,203,004 | +0.61(+0.48%) |
Sep 27, 2023 | 128.94 | 129.07 | 127.12 | 128.06 | 9,968,589 | -0.64(-0.50%) |
Sep 26, 2023 | 129.21 | 129.62 | 128.61 | 128.71 | 8,267,284 | -1.10(-0.85%) |
Sep 25, 2023 | 128.97 | 129.84 | 129.39 | 129.81 | 6,880,531 | +0.70(+0.55%) |
Sep 22, 2023 | 129.20 | 129.87 | 128.96 | 129.10 | 7,853,437 | -0.27(-0.21%) |
Sep 21, 2023 | 130.26 | 130.48 | 129.31 | 129.37 | 8,044,215 | -1.14(-0.87%) |
Sep 20, 2023 | 131.08 | 131.44 | 130.49 | 130.51 | 6,402,272 | +0.01(+0.01%) |
Sep 19, 2023 | 130.18 | 130.78 | 129.63 | 130.50 | 6,303,066 | +0.11(+0.08%) |
Sep 18, 2023 | 130.80 | 130.93 | 129.90 | 130.39 | 6,612,571 | -0.20(-0.15%) |
Sep 15, 2023 | 131.31 | 131.93 | 130.50 | 130.59 | 9,729,592 | -1.04(-0.79%) |
Sep 14, 2023 | 131.96 | 132.03 | 131.24 | 131.63 | 6,512,038 | +0.41(+0.32%) |
Sep 13, 2023 | 130.88 | 131.74 | 130.84 | 131.22 | 6,508,985 | +0.02(+0.02%) |
Sep 12, 2023 | 130.97 | 131.54 | 130.26 | 131.19 | 7,026,723 | -0.17(-0.13%) |
Sep 11, 2023 | 130.41 | 131.62 | 130.38 | 131.36 | 7,266,809 | +0.90(+0.69%) |
Sep 08, 2023 | 130.19 | 130.86 | 130.16 | 130.46 | 8,823,673 | +0.00(+0.00%) |
Sep 07, 2023 | 130.28 | 131.02 | 130.18 | 130.46 | 11,189,012 | +0.58(+0.45%) |
Sep 06, 2023 | 130.43 | 130.56 | 129.25 | 129.88 | 12,997,126 | -0.71(-0.54%) |
Sep 05, 2023 | 132.03 | 132.12 | 130.59 | 130.59 | 11,179,487 | -1.36(-1.03%) |
Sep 01, 2023 | 132.62 | 132.62 | 131.61 | 131.96 | 11,320,682 | +0.36(+0.27%) |
Aug 31, 2023 | 133.21 | 133.28 | 131.57 | 131.60 | 7,632,418 | -1.59(-1.19%) |
Aug 30, 2023 | 133.62 | 134.02 | 133.07 | 133.19 | 7,989,217 | -0.10(-0.07%) |
Aug 29, 2023 | 132.28 | 133.29 | 132.10 | 133.29 | 10,868,228 | +1.18(+0.90%) |
Aug 28, 2023 | 132.26 | 132.69 | 131.62 | 132.10 | 6,851,235 | +0.31(+0.23%) |
Aug 25, 2023 | 131.26 | 132.26 | 130.82 | 131.80 | 8,613,175 | +0.96(+0.73%) |
Aug 24, 2023 | 131.73 | 132.77 | 130.84 | 130.84 | 10,367,236 | -1.15(-0.87%) |
Aug 23, 2023 | 132.38 | 132.68 | 131.59 | 131.99 | 7,363,117 | +0.40(+0.30%) |
Aug 22, 2023 | 131.86 | 132.17 | 131.52 | 131.59 | 7,024,494 | -0.47(-0.35%) |
Aug 21, 2023 | 131.87 | 132.21 | 131.45 | 132.06 | 6,956,497 | +0.14(+0.11%) |
Aug 18, 2023 | 131.61 | 132.26 | 131.49 | 131.92 | 9,578,988 | +0.05(+0.04%) |
Aug 17, 2023 | 132.45 | 132.91 | 131.80 | 131.87 | 11,300,092 | -1.06(-0.80%) |
Aug 16, 2023 | 133.72 | 134.16 | 132.89 | 132.92 | 9,578,197 | -1.02(-0.76%) |
Aug 15, 2023 | 134.10 | 134.50 | 133.79 | 133.94 | 9,230,078 | -0.49(-0.37%) |
Aug 14, 2023 | 134.05 | 134.86 | 133.93 | 134.44 | 8,831,762 | +0.41(+0.30%) |
Aug 11, 2023 | 133.16 | 134.19 | 132.84 | 134.03 | 7,768,351 | +0.83(+0.62%) |
Aug 10, 2023 | 133.62 | 134.88 | 133.06 | 133.20 | 9,658,563 | -0.09(-0.07%) |
Aug 09, 2023 | 133.21 | 134.01 | 133.12 | 133.29 | 9,954,000 | -0.04(-0.03%) |
Aug 08, 2023 | 133.15 | 133.50 | 132.43 | 133.33 | 12,755,337 | +1.02(+0.77%) |
Aug 07, 2023 | 131.19 | 132.44 | 131.13 | 132.31 | 8,265,518 | +1.51(+1.16%) |
Aug 04, 2023 | 131.30 | 132.11 | 130.48 | 130.80 | 12,785,825 | -0.46(-0.35%) |
Aug 03, 2023 | 131.49 | 131.66 | 131.01 | 131.26 | 12,008,587 | -0.66(-0.50%) |
Aug 02, 2023 | 131.87 | 132.77 | 131.57 | 131.93 | 14,229,544 | +0.09(+0.07%) |
Aug 01, 2023 | 132.22 | 132.71 | 131.51 | 131.84 | 10,684,815 | -0.69(-0.52%) |
Jul 31, 2023 | 133.32 | 133.37 | 132.03 | 132.53 | 9,855,626 | -1.03(-0.77%) |
Jul 28, 2023 | 133.57 | 133.78 | 132.79 | 133.56 | 6,982,181 | +0.40(+0.30%) |
Jul 27, 2023 | 134.35 | 134.83 | 133.13 | 133.16 | 8,908,348 | -0.99(-0.74%) |
Jul 26, 2023 | 133.60 | 134.58 | 133.25 | 134.15 | 8,305,637 | -0.09(-0.07%) |
Jul 25, 2023 | 133.40 | 134.78 | 133.22 | 134.24 | 7,898,468 | -0.06(-0.04%) |
Jul 24, 2023 | 134.59 | 135.19 | 134.18 | 134.30 | 12,181,259 | -0.30(-0.22%) |
Jul 21, 2023 | 133.38 | 135.01 | 133.15 | 134.59 | 11,484,687 | +1.34(+1.01%) |
Jul 20, 2023 | 131.96 | 133.79 | 131.86 | 133.25 | 12,803,346 | +2.17(+1.66%) |
Jul 19, 2023 | 131.12 | 131.90 | 130.85 | 131.08 | 12,636,687 | +0.60(+0.46%) |
Jul 18, 2023 | 129.56 | 130.96 | 129.33 | 130.47 | 8,229,818 | +0.96(+0.74%) |
Jul 17, 2023 | 129.76 | 130.04 | 129.03 | 129.52 | 8,001,959 | -0.59(-0.46%) |
Jul 14, 2023 | 129.15 | 130.52 | 129.01 | 130.11 | 13,518,016 | +1.93(+1.50%) |
Jul 13, 2023 | 128.46 | 128.78 | 128.05 | 128.18 | 7,618,187 | +0.05(+0.04%) |
Jul 12, 2023 | 128.80 | 128.92 | 127.92 | 128.13 | 12,045,866 | -0.34(-0.27%) |
Jul 11, 2023 | 128.27 | 128.89 | 127.92 | 128.48 | 7,368,169 | +0.03(+0.02%) |
Jul 10, 2023 | 127.45 | 128.61 | 127.22 | 128.45 | 7,574,848 | +1.01(+0.79%) |
Jul 07, 2023 | 128.23 | 128.69 | 127.37 | 127.44 | 8,856,859 | -1.50(-1.16%) |
Jul 06, 2023 | 129.11 | 129.43 | 128.62 | 128.94 | 8,313,484 | -1.04(-0.80%) |
Jul 05, 2023 | 129.77 | 130.26 | 129.48 | 129.98 | 8,039,231 | -0.07(-0.05%) |
Jul 03, 2023 | 130.75 | 130.75 | 129.49 | 130.05 | 5,304,487 | -1.08(-0.82%) |
Jun 30, 2023 | 130.32 | 131.43 | 130.24 | 131.13 | 8,361,978 | +1.33(+1.03%) |
Jun 29, 2023 | 128.66 | 129.87 | 128.44 | 129.79 | 7,939,280 | +0.84(+0.65%) |
Jun 28, 2023 | 129.34 | 129.37 | 128.54 | 128.95 | 11,030,859 | -0.41(-0.32%) |
Jun 27, 2023 | 129.66 | 129.80 | 128.47 | 129.37 | 8,683,374 | -0.30(-0.23%) |
Jun 26, 2023 | 130.08 | 130.29 | 128.41 | 129.66 | 7,179,786 | -0.74(-0.57%) |
Jun 23, 2023 | 130.66 | 130.94 | 130.05 | 130.41 | 8,195,558 | -0.43(-0.33%) |
Jun 22, 2023 | 130.15 | 131.03 | 129.98 | 130.84 | 8,134,876 | +0.89(+0.68%) |
Jun 21, 2023 | 129.61 | 130.40 | 129.01 | 129.95 | 9,560,290 | +0.02(+0.01%) |
Jun 20, 2023 | 128.83 | 130.50 | 128.81 | 129.93 | 8,690,608 | -0.14(-0.11%) |
Jun 16, 2023 | 130.42 | 131.10 | 129.94 | 130.08 | 10,707,948 | -0.01(-0.01%) |
Jun 15, 2023 | 128.11 | 130.26 | 128.09 | 130.09 | 10,772,455 | +1.99(+1.55%) |
Jun 14, 2023 | 128.77 | 128.88 | 127.61 | 128.10 | 12,610,403 | -1.33(-1.03%) |
Jun 13, 2023 | 128.49 | 129.62 | 128.36 | 129.43 | 8,499,207 | +0.65(+0.50%) |
Jun 12, 2023 | 128.25 | 128.81 | 127.74 | 128.78 | 7,451,530 | +0.46(+0.36%) |
Jun 09, 2023 | 127.95 | 128.76 | 127.25 | 128.31 | 10,617,481 | +0.39(+0.31%) |
Jun 08, 2023 | 127.12 | 128.10 | 126.70 | 127.92 | 6,691,084 | +0.82(+0.64%) |
Jun 07, 2023 | 127.50 | 127.68 | 126.92 | 127.11 | 7,642,489 | -0.50(-0.39%) |
Jun 06, 2023 | 129.20 | 129.24 | 127.05 | 127.61 | 9,567,653 | -1.07(-0.83%) |
Jun 05, 2023 | 128.50 | 129.26 | 128.31 | 128.68 | 8,965,885 | +0.46(+0.36%) |
Jun 02, 2023 | 127.00 | 128.44 | 126.71 | 128.22 | 10,462,055 | +1.62(+1.28%) |