Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 191.39 | 193.15 | 190.00 | 192.68 | 1,495,050 | +2.70(+1.42%) |
May 30, 2024 | 189.79 | 190.67 | 189.00 | 189.98 | 653,686 | +1.39(+0.74%) |
May 29, 2024 | 189.49 | 189.57 | 186.18 | 188.59 | 674,313 | -3.66(-1.90%) |
May 28, 2024 | 196.41 | 196.94 | 192.13 | 192.25 | 514,357 | -3.09(-1.58%) |
May 24, 2024 | 195.05 | 195.93 | 194.53 | 195.34 | 388,867 | +1.38(+0.71%) |
May 23, 2024 | 197.19 | 197.19 | 193.67 | 193.96 | 495,176 | -3.64(-1.84%) |
May 22, 2024 | 198.19 | 200.69 | 197.37 | 197.60 | 568,167 | -0.87(-0.44%) |
May 21, 2024 | 197.61 | 198.65 | 197.15 | 198.47 | 422,680 | +1.06(+0.54%) |
May 20, 2024 | 199.00 | 199.61 | 197.02 | 197.41 | 648,428 | -1.48(-0.74%) |
May 17, 2024 | 198.97 | 199.54 | 197.25 | 198.89 | 442,590 | +0.84(+0.42%) |
May 16, 2024 | 198.28 | 199.86 | 197.38 | 198.05 | 468,583 | -0.41(-0.21%) |
May 15, 2024 | 200.37 | 200.71 | 197.72 | 198.46 | 802,127 | +0.97(+0.49%) |
May 14, 2024 | 198.35 | 198.90 | 196.76 | 197.49 | 490,979 | +0.50(+0.25%) |
May 13, 2024 | 196.34 | 198.60 | 196.34 | 196.99 | 333,739 | +0.10(+0.05%) |
May 10, 2024 | 197.84 | 198.00 | 196.46 | 196.89 | 305,323 | -0.25(-0.13%) |
May 09, 2024 | 195.51 | 197.35 | 194.60 | 197.14 | 375,996 | +2.24(+1.15%) |
May 08, 2024 | 195.81 | 196.66 | 194.45 | 194.90 | 436,096 | -0.99(-0.51%) |
May 07, 2024 | 196.54 | 196.74 | 195.14 | 195.89 | 486,381 | +0.71(+0.36%) |
May 06, 2024 | 193.66 | 196.18 | 192.69 | 195.18 | 505,427 | +2.37(+1.23%) |
May 03, 2024 | 194.48 | 195.44 | 191.50 | 192.81 | 573,070 | +0.36(+0.19%) |
May 02, 2024 | 189.14 | 193.71 | 187.93 | 192.45 | 798,368 | +4.52(+2.41%) |
May 01, 2024 | 188.66 | 191.03 | 187.38 | 187.93 | 657,239 | -1.64(-0.87%) |
Apr 30, 2024 | 189.43 | 191.33 | 188.89 | 189.57 | 809,151 | -1.45(-0.76%) |
Apr 29, 2024 | 193.03 | 193.29 | 190.31 | 191.02 | 903,469 | -0.43(-0.22%) |
Apr 26, 2024 | 193.80 | 196.07 | 191.23 | 191.45 | 945,648 | +0.13(+0.07%) |
Apr 25, 2024 | 190.29 | 191.68 | 188.94 | 191.32 | 1,073,208 | -0.02(-0.01%) |
Apr 24, 2024 | 187.01 | 192.50 | 186.34 | 191.34 | 904,546 | +2.68(+1.42%) |
Apr 23, 2024 | 187.08 | 189.82 | 187.08 | 188.66 | 746,335 | +1.79(+0.96%) |
Apr 22, 2024 | 184.59 | 187.67 | 183.92 | 186.87 | 633,781 | +2.74(+1.49%) |
Apr 19, 2024 | 183.07 | 184.56 | 182.82 | 184.13 | 543,045 | +2.11(+1.16%) |
Apr 18, 2024 | 181.47 | 182.79 | 180.17 | 182.02 | 671,425 | +1.07(+0.59%) |
Apr 17, 2024 | 179.73 | 182.18 | 178.29 | 180.95 | 790,449 | +1.97(+1.10%) |
Apr 16, 2024 | 179.95 | 180.21 | 177.40 | 178.98 | 901,185 | -1.74(-0.96%) |
Apr 15, 2024 | 185.08 | 185.08 | 179.76 | 180.72 | 658,477 | -3.06(-1.67%) |
Apr 12, 2024 | 185.38 | 185.86 | 182.73 | 183.78 | 1,393,619 | -2.17(-1.17%) |
Apr 11, 2024 | 187.26 | 187.72 | 183.85 | 185.95 | 1,033,573 | -0.15(-0.08%) |
Apr 10, 2024 | 184.27 | 186.42 | 183.35 | 186.10 | 1,004,485 | -2.76(-1.46%) |
Apr 09, 2024 | 186.85 | 188.95 | 186.85 | 188.86 | 873,841 | +2.68(+1.44%) |
Apr 08, 2024 | 182.69 | 186.71 | 181.79 | 186.18 | 635,528 | +5.10(+2.82%) |
Apr 05, 2024 | 179.40 | 181.81 | 179.21 | 181.08 | 392,268 | +0.91(+0.51%) |
Apr 04, 2024 | 182.05 | 183.04 | 179.60 | 180.17 | 414,373 | +0.00(+0.00%) |
Apr 03, 2024 | 179.25 | 180.65 | 178.31 | 180.17 | 531,994 | +0.32(+0.18%) |
Apr 02, 2024 | 180.09 | 180.93 | 178.80 | 179.85 | 581,041 | -1.47(-0.81%) |
Apr 01, 2024 | 185.33 | 185.33 | 181.22 | 181.32 | 456,939 | -4.24(-2.28%) |
Mar 28, 2024 | 184.81 | 186.33 | 186.25 | 185.56 | 730,693 | +1.87(+1.02%) |
Mar 27, 2024 | 180.92 | 183.79 | 180.44 | 183.69 | 984,632 | +4.72(+2.64%) |
Mar 26, 2024 | 180.71 | 180.84 | 178.95 | 178.97 | 557,582 | -1.33(-0.74%) |
Mar 25, 2024 | 182.46 | 182.46 | 180.12 | 180.30 | 485,740 | -1.15(-0.63%) |
Mar 22, 2024 | 183.37 | 183.66 | 180.97 | 181.45 | 549,758 | -1.60(-0.88%) |
Mar 21, 2024 | 182.78 | 184.47 | 181.45 | 183.05 | 575,628 | +1.10(+0.60%) |
Mar 20, 2024 | 179.11 | 182.41 | 178.19 | 181.95 | 758,280 | +1.51(+0.83%) |
Mar 19, 2024 | 181.16 | 181.74 | 179.64 | 180.45 | 390,525 | -0.39(-0.21%) |
Mar 18, 2024 | 182.32 | 182.92 | 180.41 | 180.83 | 847,608 | -1.26(-0.69%) |
Mar 15, 2024 | 178.26 | 182.74 | 178.26 | 182.09 | 1,330,827 | +1.43(+0.79%) |
Mar 14, 2024 | 183.61 | 183.61 | 179.23 | 180.66 | 655,164 | -3.82(-2.07%) |
Mar 13, 2024 | 182.31 | 185.16 | 182.23 | 184.49 | 749,330 | +2.39(+1.31%) |
Mar 12, 2024 | 182.22 | 183.69 | 180.72 | 182.10 | 584,357 | -0.85(-0.47%) |
Mar 11, 2024 | 185.19 | 185.56 | 182.89 | 182.95 | 512,434 | -2.24(-1.21%) |
Mar 08, 2024 | 184.62 | 185.28 | 182.62 | 185.19 | 789,294 | +1.90(+1.04%) |
Mar 07, 2024 | 183.36 | 184.65 | 182.15 | 183.29 | 671,442 | +0.78(+0.43%) |
Mar 06, 2024 | 183.09 | 183.10 | 180.93 | 182.51 | 785,372 | +0.50(+0.27%) |
Mar 05, 2024 | 182.38 | 183.69 | 181.09 | 182.01 | 736,645 | -1.42(-0.77%) |
Mar 04, 2024 | 176.99 | 183.55 | 176.71 | 183.43 | 919,570 | +6.96(+3.95%) |
Mar 01, 2024 | 174.38 | 176.81 | 172.81 | 176.46 | 840,758 | +1.10(+0.63%) |
Feb 29, 2024 | 176.27 | 177.21 | 174.30 | 175.36 | 1,459,679 | +0.65(+0.37%) |
Feb 28, 2024 | 171.67 | 175.93 | 171.22 | 174.71 | 757,611 | +1.98(+1.15%) |
Feb 27, 2024 | 173.16 | 174.34 | 172.12 | 172.73 | 742,921 | +0.74(+0.43%) |
Feb 26, 2024 | 173.92 | 175.08 | 171.37 | 171.99 | 587,191 | -1.76(-1.02%) |
Feb 23, 2024 | 174.33 | 174.72 | 173.40 | 173.75 | 607,067 | -0.71(-0.41%) |
Feb 22, 2024 | 176.63 | 176.72 | 174.38 | 174.46 | 825,881 | -2.13(-1.21%) |
Feb 21, 2024 | 175.03 | 177.03 | 174.62 | 176.59 | 548,819 | +1.91(+1.09%) |
Feb 20, 2024 | 174.66 | 176.48 | 173.46 | 174.68 | 745,636 | -0.77(-0.44%) |
Feb 16, 2024 | 174.25 | 176.20 | 173.93 | 175.45 | 633,592 | -0.67(-0.38%) |
Feb 15, 2024 | 171.91 | 176.31 | 171.91 | 176.13 | 679,874 | +4.55(+2.65%) |
Feb 14, 2024 | 171.40 | 172.68 | 170.54 | 171.58 | 838,310 | +1.09(+0.64%) |
Feb 13, 2024 | 169.99 | 170.66 | 167.78 | 170.49 | 833,290 | -2.23(-1.29%) |
Feb 12, 2024 | 173.23 | 174.02 | 171.80 | 172.72 | 631,651 | -0.27(-0.15%) |
Feb 09, 2024 | 172.52 | 172.99 | 171.55 | 172.99 | 807,178 | +0.10(+0.06%) |
Feb 08, 2024 | 171.62 | 173.13 | 171.24 | 172.89 | 833,260 | +1.10(+0.64%) |
Feb 07, 2024 | 171.27 | 172.18 | 169.34 | 171.79 | 1,004,937 | +0.66(+0.39%) |
Feb 06, 2024 | 168.40 | 171.34 | 168.40 | 171.12 | 1,303,642 | +2.73(+1.62%) |
Feb 05, 2024 | 171.19 | 171.77 | 168.27 | 168.39 | 883,196 | -5.02(-2.90%) |
Feb 02, 2024 | 174.35 | 175.52 | 171.68 | 173.41 | 1,460,139 | -3.06(-1.73%) |
Feb 01, 2024 | 170.69 | 177.00 | 170.38 | 176.47 | 1,732,478 | -0.85(-0.48%) |
Jan 31, 2024 | 178.39 | 181.01 | 176.17 | 177.33 | 1,556,572 | +0.56(+0.32%) |
Jan 30, 2024 | 175.85 | 177.90 | 175.36 | 176.76 | 724,042 | +0.16(+0.09%) |
Jan 29, 2024 | 175.92 | 177.40 | 175.06 | 176.60 | 673,774 | +0.77(+0.44%) |
Jan 26, 2024 | 175.36 | 175.98 | 173.72 | 175.83 | 797,456 | +1.37(+0.78%) |
Jan 25, 2024 | 176.11 | 176.44 | 173.77 | 174.46 | 1,051,637 | +0.09(+0.05%) |
Jan 24, 2024 | 179.33 | 179.33 | 174.22 | 174.37 | 917,535 | -3.53(-1.98%) |
Jan 23, 2024 | 179.80 | 180.31 | 176.41 | 177.90 | 645,691 | -1.61(-0.90%) |
Jan 22, 2024 | 179.26 | 180.53 | 177.44 | 179.51 | 708,355 | +0.78(+0.44%) |
Jan 19, 2024 | 175.83 | 179.21 | 175.34 | 178.73 | 1,056,506 | +2.90(+1.65%) |
Jan 18, 2024 | 176.11 | 177.28 | 174.48 | 175.83 | 995,438 | -0.87(-0.49%) |
Jan 17, 2024 | 175.78 | 178.86 | 173.45 | 176.70 | 1,366,700 | -1.75(-0.98%) |
Jan 16, 2024 | 179.91 | 180.54 | 177.64 | 178.46 | 870,929 | -2.37(-1.31%) |
Jan 12, 2024 | 182.96 | 183.90 | 180.57 | 180.82 | 1,012,175 | -0.21(-0.11%) |
Jan 11, 2024 | 180.79 | 182.40 | 180.07 | 181.03 | 1,028,448 | -0.95(-0.52%) |
Jan 10, 2024 | 182.36 | 182.76 | 181.23 | 181.98 | 807,621 | +0.59(+0.33%) |
Jan 09, 2024 | 181.00 | 182.51 | 179.94 | 181.39 | 795,042 | -1.42(-0.78%) |
Jan 08, 2024 | 180.37 | 183.40 | 180.37 | 182.80 | 822,557 | +1.85(+1.02%) |
Jan 05, 2024 | 179.93 | 182.60 | 179.83 | 180.95 | 684,558 | -0.91(-0.50%) |
Jan 04, 2024 | 181.25 | 182.83 | 180.54 | 181.86 | 667,838 | +0.30(+0.16%) |
Jan 03, 2024 | 185.12 | 185.12 | 181.11 | 181.56 | 1,116,041 | -4.83(-2.59%) |
Jan 02, 2024 | 184.02 | 186.50 | 184.01 | 186.40 | 765,787 | +0.94(+0.51%) |
Dec 29, 2023 | 187.00 | 187.80 | 185.35 | 185.46 | 808,321 | -2.36(-1.26%) |
Dec 28, 2023 | 185.53 | 187.88 | 185.29 | 187.82 | 543,862 | +1.74(+0.94%) |
Dec 27, 2023 | 185.08 | 186.20 | 184.20 | 186.07 | 649,670 | +1.24(+0.67%) |
Dec 26, 2023 | 183.73 | 185.41 | 183.73 | 184.84 | 713,219 | +0.92(+0.50%) |
Dec 22, 2023 | 184.47 | 186.04 | 183.63 | 183.91 | 638,635 | +0.63(+0.34%) |
Dec 21, 2023 | 184.48 | 184.85 | 182.20 | 183.28 | 856,974 | +0.44(+0.24%) |
Dec 20, 2023 | 186.18 | 186.90 | 182.72 | 182.84 | 919,172 | -3.34(-1.79%) |
Dec 19, 2023 | 187.01 | 188.05 | 184.26 | 186.18 | 850,079 | -0.23(-0.13%) |
Dec 18, 2023 | 184.61 | 187.17 | 183.49 | 186.42 | 859,910 | +1.91(+1.04%) |
Dec 15, 2023 | 187.14 | 187.24 | 181.75 | 184.50 | 1,677,223 | -3.49(-1.85%) |
Dec 14, 2023 | 183.78 | 189.84 | 183.78 | 187.99 | 1,827,469 | +7.32(+4.05%) |
Dec 13, 2023 | 171.55 | 181.97 | 171.55 | 180.66 | 972,115 | +8.99(+5.23%) |
Dec 12, 2023 | 172.53 | 173.55 | 171.09 | 171.68 | 857,584 | -0.57(-0.33%) |
Dec 11, 2023 | 171.78 | 172.47 | 170.53 | 172.25 | 704,506 | -0.33(-0.19%) |
Dec 08, 2023 | 171.84 | 172.64 | 170.81 | 172.58 | 599,359 | +0.36(+0.21%) |
Dec 07, 2023 | 172.07 | 173.05 | 170.66 | 172.22 | 691,491 | +0.38(+0.22%) |
Dec 06, 2023 | 173.07 | 173.88 | 171.60 | 171.83 | 950,948 | -0.76(-0.44%) |
Dec 05, 2023 | 173.59 | 174.19 | 171.22 | 172.59 | 1,217,913 | -1.94(-1.11%) |
Dec 04, 2023 | 173.48 | 175.84 | 173.48 | 174.53 | 1,029,588 | -0.20(-0.11%) |
Dec 01, 2023 | 169.78 | 174.77 | 169.19 | 174.73 | 1,196,174 | +4.91(+2.89%) |
Nov 30, 2023 | 167.80 | 170.03 | 167.47 | 169.82 | 1,378,226 | +2.07(+1.24%) |
Nov 29, 2023 | 171.68 | 171.97 | 167.45 | 167.75 | 916,226 | -1.32(-0.78%) |
Nov 28, 2023 | 168.11 | 170.46 | 167.22 | 169.06 | 906,778 | +0.28(+0.17%) |
Nov 27, 2023 | 169.74 | 170.33 | 168.50 | 168.78 | 897,307 | -1.46(-0.86%) |
Nov 24, 2023 | 169.19 | 170.24 | 168.44 | 170.24 | 422,415 | +0.83(+0.49%) |
Nov 22, 2023 | 169.73 | 170.09 | 168.46 | 169.41 | 814,308 | +1.74(+1.04%) |
Nov 21, 2023 | 167.65 | 169.07 | 166.80 | 167.67 | 695,361 | -0.41(-0.25%) |
Nov 20, 2023 | 165.25 | 168.10 | 163.59 | 168.08 | 1,054,835 | +2.09(+1.26%) |
Nov 17, 2023 | 168.36 | 168.36 | 164.35 | 165.99 | 848,262 | -0.77(-0.46%) |
Nov 16, 2023 | 168.62 | 169.14 | 166.51 | 166.76 | 683,011 | -1.12(-0.67%) |
Nov 15, 2023 | 168.42 | 169.99 | 167.66 | 167.88 | 714,804 | -0.89(-0.53%) |
Nov 14, 2023 | 167.02 | 171.86 | 166.59 | 168.77 | 1,268,148 | +6.46(+3.98%) |
Nov 13, 2023 | 163.87 | 164.52 | 161.79 | 162.31 | 521,415 | -2.86(-1.73%) |
Nov 10, 2023 | 164.77 | 165.61 | 162.65 | 165.17 | 465,368 | +1.80(+1.10%) |
Nov 09, 2023 | 166.44 | 166.44 | 162.71 | 163.37 | 535,793 | -2.57(-1.55%) |
Nov 08, 2023 | 164.98 | 166.43 | 164.46 | 165.94 | 503,252 | +1.57(+0.96%) |
Nov 07, 2023 | 166.39 | 167.27 | 163.96 | 164.37 | 501,868 | -1.70(-1.02%) |
Nov 06, 2023 | 166.94 | 167.26 | 164.30 | 166.07 | 578,406 | -2.16(-1.28%) |
Nov 03, 2023 | 167.77 | 171.66 | 167.32 | 168.23 | 620,542 | +3.34(+2.02%) |
Nov 02, 2023 | 163.54 | 166.40 | 162.89 | 164.89 | 941,161 | +3.98(+2.47%) |
Nov 01, 2023 | 162.25 | 162.64 | 158.93 | 160.91 | 760,786 | -1.84(-1.13%) |
Oct 31, 2023 | 161.02 | 162.83 | 159.07 | 162.75 | 1,101,947 | +3.03(+1.90%) |
Oct 30, 2023 | 161.36 | 162.25 | 157.56 | 159.72 | 782,022 | +0.06(+0.04%) |
Oct 27, 2023 | 164.89 | 166.26 | 159.06 | 159.66 | 1,072,802 | -5.10(-3.09%) |
Oct 26, 2023 | 163.14 | 166.72 | 161.77 | 164.75 | 1,361,427 | +2.55(+1.57%) |
Oct 25, 2023 | 165.04 | 165.81 | 162.14 | 162.20 | 729,770 | -4.05(-2.43%) |
Oct 24, 2023 | 164.56 | 166.42 | 164.19 | 166.25 | 667,301 | +2.43(+1.48%) |
Oct 23, 2023 | 165.18 | 166.71 | 163.67 | 163.82 | 857,939 | -2.73(-1.64%) |
Oct 20, 2023 | 171.11 | 171.26 | 166.37 | 166.55 | 846,378 | -3.38(-1.99%) |
Oct 19, 2023 | 171.12 | 173.21 | 169.58 | 169.93 | 788,134 | -2.36(-1.37%) |
Oct 18, 2023 | 174.96 | 175.55 | 171.92 | 172.29 | 555,837 | -3.76(-2.14%) |
Oct 17, 2023 | 173.97 | 176.53 | 173.91 | 176.05 | 830,814 | +0.98(+0.56%) |
Oct 16, 2023 | 174.61 | 175.57 | 172.23 | 175.06 | 660,304 | +1.83(+1.05%) |
Oct 13, 2023 | 174.16 | 174.30 | 172.31 | 173.24 | 614,874 | -0.23(-0.13%) |
Oct 12, 2023 | 173.67 | 173.87 | 172.17 | 173.46 | 469,883 | -0.76(-0.43%) |
Oct 11, 2023 | 172.07 | 174.37 | 171.50 | 174.22 | 809,368 | +3.37(+1.97%) |
Oct 10, 2023 | 170.47 | 173.04 | 170.36 | 170.85 | 569,123 | -0.22(-0.13%) |
Oct 09, 2023 | 167.86 | 171.69 | 167.86 | 171.07 | 446,301 | +2.17(+1.28%) |
Oct 06, 2023 | 165.85 | 170.27 | 164.28 | 168.90 | 567,048 | +1.71(+1.02%) |
Oct 05, 2023 | 165.00 | 167.44 | 164.97 | 167.19 | 755,300 | +1.92(+1.16%) |
Oct 04, 2023 | 165.63 | 166.26 | 163.25 | 165.26 | 922,836 | +0.87(+0.53%) |
Oct 03, 2023 | 163.54 | 164.86 | 162.66 | 164.39 | 670,135 | -0.67(-0.40%) |
Oct 02, 2023 | 167.72 | 168.92 | 164.15 | 165.06 | 726,831 | -3.59(-2.13%) |
Sep 29, 2023 | 170.37 | 171.35 | 166.85 | 168.64 | 947,266 | +0.44(+0.26%) |
Sep 28, 2023 | 168.23 | 170.22 | 167.92 | 168.20 | 746,237 | +0.49(+0.29%) |
Sep 27, 2023 | 170.61 | 171.43 | 166.72 | 167.71 | 896,715 | -2.46(-1.45%) |
Sep 26, 2023 | 171.22 | 172.39 | 169.66 | 170.17 | 735,505 | -2.55(-1.48%) |
Sep 25, 2023 | 172.15 | 172.85 | 171.83 | 172.72 | 865,174 | -0.05(-0.03%) |
Sep 22, 2023 | 174.56 | 175.02 | 172.52 | 172.77 | 794,294 | -1.82(-1.04%) |
Sep 21, 2023 | 176.75 | 176.94 | 174.48 | 174.59 | 709,491 | -3.08(-1.74%) |
Sep 20, 2023 | 177.86 | 178.89 | 176.89 | 177.67 | 514,399 | +1.39(+0.79%) |
Sep 19, 2023 | 177.30 | 177.82 | 175.39 | 176.28 | 392,105 | -0.71(-0.40%) |
Sep 18, 2023 | 179.02 | 179.02 | 175.68 | 176.99 | 463,635 | -1.86(-1.04%) |
Sep 15, 2023 | 178.50 | 179.48 | 177.72 | 178.85 | 1,430,489 | +0.42(+0.23%) |
Sep 14, 2023 | 177.24 | 178.95 | 176.17 | 178.43 | 738,115 | +3.37(+1.92%) |
Sep 13, 2023 | 176.01 | 176.84 | 174.13 | 175.06 | 495,436 | -0.92(-0.53%) |
Sep 12, 2023 | 174.14 | 176.35 | 172.62 | 175.99 | 496,376 | +1.38(+0.79%) |
Sep 11, 2023 | 174.92 | 175.16 | 173.22 | 174.60 | 447,555 | +0.24(+0.14%) |
Sep 08, 2023 | 176.61 | 176.70 | 173.91 | 174.36 | 535,537 | -1.89(-1.07%) |
Sep 07, 2023 | 174.09 | 178.33 | 173.44 | 176.25 | 845,848 | +1.80(+1.03%) |
Sep 06, 2023 | 174.67 | 175.13 | 172.94 | 174.45 | 533,992 | -0.40(-0.23%) |
Sep 05, 2023 | 176.57 | 177.51 | 174.82 | 174.85 | 659,330 | -1.53(-0.87%) |
Sep 01, 2023 | 179.53 | 180.02 | 175.98 | 176.38 | 567,623 | -2.40(-1.34%) |
Aug 31, 2023 | 180.19 | 180.21 | 178.28 | 178.78 | 771,710 | -1.30(-0.72%) |
Aug 30, 2023 | 179.69 | 180.93 | 179.00 | 180.08 | 401,451 | +1.21(+0.67%) |
Aug 29, 2023 | 177.30 | 179.03 | 176.55 | 178.88 | 567,399 | +1.59(+0.89%) |
Aug 28, 2023 | 177.05 | 179.03 | 177.05 | 177.29 | 345,424 | +0.82(+0.46%) |
Aug 25, 2023 | 176.65 | 178.11 | 176.21 | 176.47 | 409,975 | +0.57(+0.33%) |
Aug 24, 2023 | 175.92 | 179.39 | 175.46 | 175.90 | 565,607 | +0.20(+0.12%) |
Aug 23, 2023 | 174.05 | 175.74 | 172.75 | 175.69 | 326,257 | +2.88(+1.67%) |
Aug 22, 2023 | 173.91 | 174.77 | 172.57 | 172.82 | 670,242 | +0.10(+0.06%) |
Aug 21, 2023 | 174.37 | 174.63 | 171.16 | 172.72 | 471,551 | -1.67(-0.96%) |
Aug 18, 2023 | 173.22 | 175.43 | 172.37 | 174.39 | 376,081 | +0.29(+0.17%) |
Aug 17, 2023 | 175.07 | 177.10 | 174.07 | 174.10 | 621,810 | -0.90(-0.52%) |
Aug 16, 2023 | 175.56 | 176.32 | 174.48 | 175.00 | 474,516 | -0.50(-0.28%) |
Aug 15, 2023 | 176.59 | 176.82 | 174.69 | 175.50 | 508,966 | -2.23(-1.25%) |
Aug 14, 2023 | 182.01 | 182.01 | 177.51 | 177.73 | 695,331 | -4.42(-2.42%) |
Aug 11, 2023 | 179.52 | 182.52 | 179.38 | 182.14 | 438,344 | +2.05(+1.14%) |
Aug 10, 2023 | 180.69 | 183.26 | 179.70 | 180.09 | 382,202 | -0.16(-0.09%) |
Aug 09, 2023 | 179.62 | 181.13 | 179.15 | 180.25 | 467,056 | -0.11(-0.06%) |
Aug 08, 2023 | 180.67 | 181.71 | 179.06 | 180.35 | 579,590 | -2.35(-1.29%) |
Aug 07, 2023 | 180.86 | 183.12 | 179.89 | 182.71 | 591,177 | +2.93(+1.63%) |
Aug 04, 2023 | 179.49 | 182.14 | 178.99 | 179.78 | 632,844 | +0.45(+0.25%) |
Aug 03, 2023 | 180.44 | 180.44 | 175.41 | 179.33 | 905,204 | -1.68(-0.93%) |
Aug 02, 2023 | 181.58 | 183.07 | 180.27 | 181.01 | 851,366 | -1.70(-0.93%) |
Aug 01, 2023 | 184.29 | 185.10 | 181.51 | 182.72 | 824,052 | -0.76(-0.41%) |
Jul 31, 2023 | 181.33 | 184.67 | 181.00 | 183.47 | 1,586,367 | +2.45(+1.35%) |
Jul 28, 2023 | 182.76 | 183.88 | 179.19 | 181.02 | 792,046 | -0.24(-0.13%) |
Jul 27, 2023 | 186.88 | 186.96 | 180.19 | 181.27 | 1,012,084 | -5.22(-2.80%) |
Jul 26, 2023 | 186.98 | 188.81 | 184.82 | 186.49 | 990,610 | -0.69(-0.37%) |
Jul 25, 2023 | 190.38 | 191.30 | 186.91 | 187.18 | 778,942 | -3.91(-2.05%) |
Jul 24, 2023 | 192.08 | 193.21 | 190.64 | 191.09 | 526,621 | -0.87(-0.45%) |
Jul 21, 2023 | 191.69 | 192.57 | 191.20 | 191.96 | 542,591 | +0.56(+0.29%) |
Jul 20, 2023 | 189.44 | 191.59 | 187.36 | 191.39 | 566,608 | +2.29(+1.21%) |
Jul 19, 2023 | 188.84 | 189.15 | 186.36 | 189.10 | 983,537 | +1.34(+0.72%) |
Jul 18, 2023 | 189.22 | 189.22 | 186.09 | 187.75 | 854,438 | -0.99(-0.53%) |
Jul 17, 2023 | 191.94 | 192.39 | 188.13 | 188.75 | 1,012,733 | -3.73(-1.94%) |
Jul 14, 2023 | 190.39 | 192.60 | 189.66 | 192.48 | 657,878 | +2.13(+1.12%) |
Jul 13, 2023 | 189.00 | 190.46 | 188.32 | 190.35 | 413,948 | +1.35(+0.72%) |
Jul 12, 2023 | 191.09 | 192.76 | 188.81 | 189.00 | 730,781 | +0.16(+0.08%) |
Jul 11, 2023 | 187.81 | 188.90 | 186.60 | 188.84 | 624,418 | +1.81(+0.97%) |
Jul 10, 2023 | 184.91 | 187.30 | 184.72 | 187.03 | 574,706 | +1.21(+0.65%) |
Jul 07, 2023 | 186.27 | 187.05 | 185.30 | 185.83 | 552,574 | -1.30(-0.70%) |
Jul 06, 2023 | 182.83 | 187.43 | 179.60 | 187.13 | 783,034 | +2.20(+1.19%) |
Jul 05, 2023 | 184.71 | 187.20 | 182.59 | 184.93 | 761,562 | -0.34(-0.18%) |
Jul 03, 2023 | 183.36 | 186.20 | 183.08 | 185.27 | 424,000 | +1.20(+0.65%) |
Jun 30, 2023 | 184.07 | 185.25 | 181.23 | 184.08 | 1,192,893 | +1.20(+0.65%) |
Jun 29, 2023 | 179.77 | 183.34 | 178.99 | 182.88 | 599,581 | +2.85(+1.58%) |
Jun 28, 2023 | 180.48 | 181.85 | 179.15 | 180.03 | 599,354 | -1.11(-0.61%) |
Jun 27, 2023 | 179.94 | 181.63 | 178.67 | 181.14 | 461,916 | +1.82(+1.02%) |
Jun 26, 2023 | 173.34 | 179.45 | 173.03 | 179.32 | 628,216 | +4.48(+2.56%) |
Jun 23, 2023 | 177.87 | 178.09 | 174.66 | 174.84 | 1,001,924 | -3.49(-1.96%) |
Jun 22, 2023 | 182.68 | 182.68 | 176.05 | 178.33 | 640,177 | -4.23(-2.32%) |
Jun 21, 2023 | 182.17 | 182.76 | 180.42 | 182.56 | 769,191 | -0.79(-0.43%) |
Jun 20, 2023 | 184.96 | 185.16 | 182.45 | 183.35 | 1,011,660 | -2.17(-1.17%) |
Jun 16, 2023 | 184.52 | 185.95 | 183.92 | 185.52 | 1,697,528 | +1.85(+1.01%) |
Jun 15, 2023 | 183.44 | 184.02 | 181.64 | 183.67 | 621,873 | +0.36(+0.19%) |
Jun 14, 2023 | 182.94 | 184.12 | 181.77 | 183.31 | 750,605 | +1.04(+0.57%) |
Jun 13, 2023 | 179.64 | 182.62 | 179.28 | 182.27 | 545,288 | +1.49(+0.83%) |
Jun 12, 2023 | 181.34 | 181.46 | 179.61 | 180.78 | 642,680 | -0.75(-0.41%) |
Jun 09, 2023 | 180.51 | 182.00 | 179.94 | 181.53 | 723,039 | +1.84(+1.02%) |
Jun 08, 2023 | 178.51 | 179.92 | 176.63 | 179.69 | 629,424 | +0.28(+0.16%) |
Jun 07, 2023 | 177.25 | 180.13 | 176.51 | 179.41 | 469,319 | +2.93(+1.66%) |
Jun 06, 2023 | 175.85 | 176.84 | 174.09 | 176.47 | 480,331 | +1.50(+0.86%) |
Jun 05, 2023 | 174.96 | 176.75 | 174.10 | 174.97 | 708,978 | +0.30(+0.17%) |
Jun 02, 2023 | 172.03 | 175.20 | 171.98 | 174.67 | 728,237 | +4.35(+2.55%) |