Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 412.16 | 414.99 | 403.00 | 406.80 | 273,272 | -4.19(-1.02%) |
Jun 12, 2024 | 400.68 | 412.26 | 396.23 | 410.99 | 420,671 | +13.84(+3.48%) |
Jun 11, 2024 | 394.85 | 398.99 | 388.20 | 397.15 | 344,719 | +1.52(+0.38%) |
Jun 10, 2024 | 380.09 | 396.44 | 377.24 | 395.63 | 419,212 | +11.84(+3.09%) |
Jun 07, 2024 | 386.28 | 389.47 | 379.00 | 383.79 | 305,239 | -2.05(-0.53%) |
Jun 06, 2024 | 402.44 | 406.66 | 382.29 | 385.84 | 505,367 | -16.60(-4.12%) |
Jun 05, 2024 | 381.44 | 410.95 | 378.73 | 402.44 | 1,087,839 | +23.91(+6.32%) |
Jun 04, 2024 | 375.88 | 378.58 | 367.91 | 378.53 | 284,721 | +1.91(+0.51%) |
Jun 03, 2024 | 369.19 | 377.39 | 363.07 | 376.62 | 458,098 | +7.97(+2.16%) |
May 31, 2024 | 389.79 | 389.79 | 362.03 | 368.65 | 680,782 | -17.32(-4.49%) |
May 30, 2024 | 386.99 | 387.72 | 382.05 | 385.97 | 251,738 | -1.05(-0.27%) |
May 29, 2024 | 383.59 | 390.74 | 381.12 | 387.02 | 314,980 | -2.58(-0.66%) |
May 28, 2024 | 386.29 | 394.25 | 378.80 | 389.60 | 564,151 | +5.71(+1.49%) |
May 24, 2024 | 383.18 | 386.80 | 380.65 | 383.89 | 293,131 | +2.77(+0.73%) |
May 23, 2024 | 381.03 | 383.39 | 376.90 | 381.12 | 278,417 | +2.58(+0.68%) |
May 22, 2024 | 381.90 | 381.90 | 373.82 | 378.54 | 361,418 | -1.80(-0.47%) |
May 21, 2024 | 382.12 | 384.65 | 380.02 | 380.34 | 389,081 | -2.50(-0.65%) |
May 20, 2024 | 387.09 | 389.95 | 381.58 | 382.84 | 279,815 | -3.44(-0.89%) |
May 17, 2024 | 389.32 | 390.03 | 385.09 | 386.28 | 269,000 | -2.69(-0.69%) |
May 16, 2024 | 388.29 | 394.83 | 388.12 | 388.97 | 300,062 | +0.01(+0.00%) |
May 15, 2024 | 387.51 | 391.74 | 385.89 | 388.96 | 320,549 | +1.94(+0.50%) |
May 14, 2024 | 376.79 | 390.37 | 375.99 | 387.02 | 448,812 | +9.81(+2.60%) |
May 13, 2024 | 390.69 | 390.69 | 375.57 | 377.21 | 539,123 | -12.59(-3.23%) |
May 10, 2024 | 398.57 | 400.76 | 387.23 | 389.80 | 321,230 | -7.77(-1.95%) |
May 09, 2024 | 394.18 | 397.76 | 388.54 | 397.56 | 208,124 | +3.83(+0.97%) |
May 08, 2024 | 394.73 | 400.73 | 391.66 | 393.74 | 258,056 | -3.88(-0.98%) |
May 07, 2024 | 394.73 | 399.25 | 391.55 | 397.62 | 416,836 | +2.00(+0.51%) |
May 06, 2024 | 391.47 | 400.51 | 391.08 | 395.62 | 571,999 | +7.29(+1.88%) |
May 03, 2024 | 386.31 | 390.88 | 380.88 | 388.33 | 510,969 | +7.01(+1.84%) |
May 02, 2024 | 387.77 | 390.45 | 379.08 | 381.32 | 666,047 | -2.78(-0.72%) |
May 01, 2024 | 390.66 | 395.78 | 360.13 | 384.10 | 1,173,557 | -0.47(-0.12%) |
Apr 30, 2024 | 383.73 | 390.78 | 381.96 | 384.57 | 977,343 | -0.03(-0.01%) |
Apr 29, 2024 | 384.78 | 392.26 | 380.79 | 384.60 | 719,211 | +2.26(+0.59%) |
Apr 26, 2024 | 368.79 | 383.76 | 368.79 | 382.34 | 510,784 | +12.65(+3.42%) |
Apr 25, 2024 | 360.59 | 378.72 | 354.33 | 369.69 | 620,382 | +7.16(+1.97%) |
Apr 24, 2024 | 364.54 | 367.23 | 360.34 | 362.54 | 271,378 | -1.99(-0.55%) |
Apr 23, 2024 | 359.24 | 365.78 | 354.80 | 364.52 | 510,622 | +9.98(+2.81%) |
Apr 22, 2024 | 349.80 | 359.45 | 347.97 | 354.55 | 539,576 | +7.38(+2.12%) |
Apr 19, 2024 | 356.86 | 359.81 | 342.46 | 347.17 | 626,550 | -9.03(-2.53%) |
Apr 18, 2024 | 361.93 | 365.65 | 355.21 | 356.20 | 299,704 | -3.17(-0.88%) |
Apr 17, 2024 | 373.78 | 375.94 | 353.80 | 359.37 | 455,731 | -11.09(-2.99%) |
Apr 16, 2024 | 357.59 | 370.62 | 355.83 | 370.46 | 474,629 | +11.81(+3.29%) |
Apr 15, 2024 | 367.13 | 371.98 | 358.07 | 358.65 | 272,036 | -6.30(-1.73%) |
Apr 12, 2024 | 366.45 | 367.35 | 360.34 | 364.94 | 221,724 | -1.80(-0.49%) |
Apr 11, 2024 | 361.12 | 368.34 | 358.81 | 366.74 | 329,287 | +6.90(+1.92%) |
Apr 10, 2024 | 350.29 | 364.79 | 344.06 | 359.85 | 560,804 | +5.73(+1.62%) |
Apr 09, 2024 | 362.58 | 362.80 | 343.23 | 354.12 | 577,504 | -9.00(-2.48%) |
Apr 08, 2024 | 349.95 | 363.49 | 348.30 | 363.12 | 365,507 | +12.88(+3.68%) |
Apr 05, 2024 | 353.60 | 358.47 | 348.03 | 350.23 | 489,607 | -0.47(-0.13%) |
Apr 04, 2024 | 371.21 | 378.79 | 350.48 | 350.70 | 588,723 | -19.50(-5.27%) |
Apr 03, 2024 | 363.61 | 373.76 | 360.56 | 370.20 | 616,111 | +10.52(+2.93%) |
Apr 02, 2024 | 360.14 | 361.76 | 353.31 | 359.68 | 345,840 | -7.91(-2.15%) |
Apr 01, 2024 | 365.83 | 370.57 | 364.98 | 367.59 | 332,654 | +1.40(+0.38%) |
Mar 28, 2024 | 366.78 | 370.17 | 362.12 | 366.19 | 363,260 | +0.52(+0.14%) |
Mar 27, 2024 | 371.62 | 372.90 | 356.43 | 365.67 | 383,346 | -2.12(-0.58%) |
Mar 26, 2024 | 362.42 | 368.72 | 361.14 | 367.79 | 378,575 | +6.77(+1.87%) |
Mar 25, 2024 | 357.30 | 369.55 | 357.30 | 361.03 | 634,391 | +4.93(+1.38%) |
Mar 22, 2024 | 348.41 | 357.80 | 342.76 | 356.10 | 504,550 | +8.29(+2.38%) |
Mar 21, 2024 | 346.81 | 353.59 | 343.74 | 347.81 | 390,624 | -0.22(-0.06%) |
Mar 20, 2024 | 339.79 | 348.16 | 338.78 | 348.03 | 535,271 | +7.74(+2.27%) |
Mar 19, 2024 | 336.92 | 341.09 | 324.81 | 340.30 | 583,702 | +0.94(+0.28%) |
Mar 18, 2024 | 348.33 | 349.80 | 334.07 | 339.36 | 491,387 | -8.09(-2.33%) |
Mar 15, 2024 | 346.50 | 349.80 | 340.40 | 347.45 | 882,044 | -2.54(-0.73%) |
Mar 14, 2024 | 346.67 | 351.46 | 345.14 | 349.99 | 502,147 | +5.93(+1.72%) |
Mar 13, 2024 | 348.93 | 350.36 | 343.56 | 344.06 | 401,810 | -5.31(-1.52%) |
Mar 12, 2024 | 336.57 | 352.81 | 334.59 | 349.37 | 721,118 | +15.34(+4.59%) |
Mar 11, 2024 | 350.80 | 350.80 | 331.65 | 334.03 | 974,040 | -19.76(-5.58%) |
Mar 08, 2024 | 372.12 | 374.22 | 353.17 | 353.79 | 677,398 | -16.76(-4.52%) |
Mar 07, 2024 | 370.55 | 372.17 | 365.12 | 370.55 | 278,274 | +1.59(+0.43%) |
Mar 06, 2024 | 367.18 | 370.38 | 358.63 | 368.96 | 345,930 | +4.44(+1.22%) |
Mar 05, 2024 | 364.20 | 366.39 | 355.62 | 364.52 | 421,667 | -1.57(-0.43%) |
Mar 04, 2024 | 368.40 | 374.88 | 362.59 | 366.08 | 500,497 | +0.23(+0.06%) |
Mar 01, 2024 | 353.50 | 365.98 | 352.38 | 365.86 | 663,427 | +15.21(+4.34%) |
Feb 29, 2024 | 347.75 | 351.71 | 344.77 | 350.64 | 459,410 | +4.52(+1.31%) |
Feb 28, 2024 | 336.60 | 346.75 | 336.60 | 346.12 | 421,898 | +7.50(+2.22%) |
Feb 27, 2024 | 351.47 | 352.36 | 335.69 | 338.62 | 836,306 | -10.44(-2.99%) |
Feb 26, 2024 | 339.65 | 350.47 | 339.61 | 349.05 | 632,930 | +10.62(+3.14%) |
Feb 23, 2024 | 333.40 | 341.38 | 332.44 | 338.44 | 579,154 | +4.78(+1.43%) |
Feb 22, 2024 | 318.19 | 342.89 | 316.87 | 333.66 | 1,059,949 | +23.70(+7.65%) |
Feb 21, 2024 | 307.62 | 319.43 | 300.66 | 309.96 | 1,114,529 | -14.13(-4.36%) |
Feb 20, 2024 | 321.83 | 324.68 | 316.63 | 324.09 | 911,929 | +5.20(+1.63%) |
Feb 16, 2024 | 315.99 | 324.49 | 314.08 | 318.89 | 829,534 | +4.11(+1.30%) |
Feb 15, 2024 | 308.46 | 315.09 | 307.84 | 314.78 | 419,417 | +7.41(+2.41%) |
Feb 14, 2024 | 304.77 | 307.66 | 300.58 | 307.37 | 418,267 | +7.75(+2.59%) |
Feb 13, 2024 | 288.35 | 299.65 | 285.50 | 299.62 | 426,958 | +6.71(+2.29%) |
Feb 12, 2024 | 294.66 | 297.14 | 291.60 | 292.91 | 342,002 | -2.25(-0.76%) |
Feb 09, 2024 | 294.53 | 297.32 | 293.27 | 295.16 | 406,760 | +1.35(+0.46%) |
Feb 08, 2024 | 294.23 | 297.86 | 293.27 | 293.81 | 445,371 | +1.36(+0.46%) |
Feb 07, 2024 | 288.25 | 295.74 | 285.49 | 292.45 | 339,692 | +6.30(+2.20%) |
Feb 06, 2024 | 285.99 | 286.74 | 282.62 | 286.15 | 272,647 | +0.54(+0.19%) |
Feb 05, 2024 | 286.88 | 287.43 | 282.81 | 285.61 | 195,169 | -1.83(-0.64%) |
Feb 02, 2024 | 286.93 | 289.90 | 283.67 | 287.44 | 242,216 | +0.18(+0.06%) |
Feb 01, 2024 | 281.69 | 288.05 | 281.69 | 287.26 | 310,336 | +6.47(+2.30%) |
Jan 31, 2024 | 279.73 | 286.23 | 278.26 | 280.78 | 411,247 | +1.91(+0.68%) |
Jan 30, 2024 | 278.70 | 282.54 | 277.02 | 278.88 | 255,404 | +0.21(+0.08%) |
Jan 29, 2024 | 274.16 | 279.67 | 270.05 | 278.67 | 368,744 | +5.79(+2.12%) |
Jan 26, 2024 | 280.22 | 280.94 | 271.36 | 272.87 | 413,594 | -7.61(-2.71%) |
Jan 25, 2024 | 283.69 | 284.02 | 278.37 | 280.48 | 204,993 | +0.34(+0.12%) |
Jan 24, 2024 | 285.41 | 285.41 | 279.25 | 280.14 | 216,175 | -2.72(-0.96%) |
Jan 23, 2024 | 281.97 | 284.63 | 279.13 | 282.86 | 368,162 | +1.37(+0.49%) |
Jan 22, 2024 | 276.71 | 284.55 | 276.71 | 281.49 | 418,381 | +6.06(+2.20%) |
Jan 19, 2024 | 276.41 | 276.44 | 271.86 | 275.43 | 427,563 | +0.27(+0.10%) |
Jan 18, 2024 | 274.97 | 276.75 | 272.58 | 275.16 | 474,473 | +1.99(+0.73%) |
Jan 17, 2024 | 270.37 | 273.35 | 265.28 | 273.17 | 530,201 | +1.79(+0.66%) |
Jan 16, 2024 | 262.21 | 274.18 | 262.19 | 271.38 | 553,962 | +10.42(+3.99%) |
Jan 12, 2024 | 262.61 | 264.25 | 260.93 | 260.97 | 292,160 | -1.30(-0.49%) |
Jan 11, 2024 | 258.09 | 262.65 | 256.20 | 262.26 | 361,123 | +3.15(+1.21%) |
Jan 10, 2024 | 254.15 | 259.17 | 252.75 | 259.12 | 245,266 | +5.49(+2.17%) |
Jan 09, 2024 | 246.57 | 253.62 | 246.57 | 253.62 | 305,824 | +5.52(+2.23%) |
Jan 08, 2024 | 245.28 | 248.76 | 245.28 | 248.10 | 296,105 | +3.16(+1.29%) |
Jan 05, 2024 | 243.31 | 245.91 | 242.07 | 244.94 | 272,598 | +2.03(+0.83%) |
Jan 04, 2024 | 244.39 | 245.17 | 241.50 | 242.92 | 355,196 | -1.47(-0.60%) |
Jan 03, 2024 | 252.38 | 252.38 | 243.73 | 244.39 | 487,686 | -7.71(-3.06%) |
Jan 02, 2024 | 253.44 | 255.17 | 249.87 | 252.10 | 344,418 | -4.18(-1.63%) |
Dec 29, 2023 | 256.64 | 259.20 | 255.68 | 256.28 | 273,622 | -1.30(-0.50%) |
Dec 28, 2023 | 260.15 | 260.73 | 257.18 | 257.58 | 157,920 | -2.51(-0.96%) |
Dec 27, 2023 | 258.85 | 261.67 | 258.31 | 260.09 | 180,764 | +1.42(+0.55%) |
Dec 26, 2023 | 257.25 | 259.65 | 257.02 | 258.67 | 234,891 | +0.80(+0.31%) |
Dec 22, 2023 | 256.41 | 259.10 | 254.00 | 257.87 | 215,671 | +2.12(+0.83%) |
Dec 21, 2023 | 255.35 | 257.13 | 254.29 | 255.75 | 249,987 | +3.25(+1.29%) |
Dec 20, 2023 | 255.50 | 257.13 | 252.14 | 252.51 | 328,737 | -1.69(-0.66%) |
Dec 19, 2023 | 253.88 | 258.09 | 253.27 | 254.19 | 435,486 | +3.25(+1.29%) |
Dec 18, 2023 | 246.60 | 252.97 | 246.45 | 250.95 | 409,062 | +5.55(+2.26%) |
Dec 15, 2023 | 244.29 | 247.18 | 243.29 | 245.40 | 592,483 | +0.52(+0.21%) |
Dec 14, 2023 | 252.91 | 253.46 | 240.32 | 244.88 | 657,467 | -6.61(-2.63%) |
Dec 13, 2023 | 249.04 | 252.17 | 247.11 | 251.49 | 345,727 | +2.93(+1.18%) |
Dec 12, 2023 | 247.28 | 248.71 | 245.19 | 248.56 | 692,357 | +2.78(+1.13%) |
Dec 11, 2023 | 245.29 | 250.16 | 243.98 | 245.78 | 404,501 | -1.11(-0.45%) |
Dec 08, 2023 | 244.61 | 248.10 | 244.61 | 246.89 | 288,521 | +1.42(+0.58%) |
Dec 07, 2023 | 248.33 | 250.41 | 243.49 | 245.47 | 359,431 | -1.31(-0.53%) |
Dec 06, 2023 | 245.57 | 248.69 | 243.11 | 246.78 | 558,041 | +3.75(+1.55%) |
Dec 05, 2023 | 244.81 | 245.34 | 241.82 | 243.03 | 331,848 | -1.71(-0.70%) |
Dec 04, 2023 | 242.29 | 246.21 | 240.42 | 244.74 | 506,691 | +2.33(+0.96%) |
Dec 01, 2023 | 239.14 | 243.19 | 239.14 | 242.41 | 305,665 | +2.33(+0.97%) |
Nov 30, 2023 | 238.54 | 240.60 | 237.78 | 240.08 | 294,445 | +1.74(+0.73%) |
Nov 29, 2023 | 239.71 | 240.81 | 232.61 | 238.34 | 516,959 | +0.62(+0.26%) |
Nov 28, 2023 | 239.01 | 239.56 | 235.63 | 237.72 | 670,383 | -2.47(-1.03%) |
Nov 27, 2023 | 234.53 | 241.38 | 229.00 | 240.19 | 550,342 | +4.80(+2.04%) |
Nov 24, 2023 | 234.40 | 235.75 | 233.29 | 235.40 | 150,855 | +0.82(+0.35%) |
Nov 22, 2023 | 231.38 | 235.50 | 230.13 | 234.58 | 429,772 | +4.46(+1.94%) |
Nov 21, 2023 | 231.54 | 231.73 | 229.62 | 230.11 | 380,415 | -1.43(-0.62%) |
Nov 20, 2023 | 228.93 | 231.56 | 227.27 | 231.54 | 569,334 | +1.69(+0.73%) |
Nov 17, 2023 | 229.61 | 232.73 | 228.89 | 229.85 | 561,928 | +2.40(+1.05%) |
Nov 16, 2023 | 224.03 | 227.66 | 223.04 | 227.46 | 515,308 | +3.59(+1.60%) |
Nov 15, 2023 | 220.92 | 225.83 | 219.42 | 223.87 | 446,696 | +4.34(+1.98%) |
Nov 14, 2023 | 217.51 | 220.54 | 215.23 | 219.53 | 599,152 | +5.39(+2.52%) |
Nov 13, 2023 | 210.49 | 219.31 | 210.49 | 214.14 | 593,274 | +3.65(+1.74%) |
Nov 10, 2023 | 206.18 | 210.75 | 205.61 | 210.49 | 248,267 | +4.69(+2.28%) |
Nov 09, 2023 | 207.16 | 207.22 | 203.57 | 205.80 | 251,607 | -1.36(-0.66%) |
Nov 08, 2023 | 207.69 | 209.09 | 204.91 | 207.16 | 291,947 | +0.42(+0.20%) |
Nov 07, 2023 | 205.66 | 208.07 | 204.91 | 206.74 | 405,887 | +0.56(+0.27%) |
Nov 06, 2023 | 205.87 | 208.43 | 205.21 | 206.18 | 462,717 | -0.22(-0.11%) |
Nov 03, 2023 | 199.74 | 207.22 | 199.25 | 206.40 | 790,298 | +8.10(+4.09%) |
Nov 02, 2023 | 199.44 | 201.89 | 196.12 | 198.29 | 633,069 | +2.22(+1.13%) |
Nov 01, 2023 | 189.31 | 200.09 | 181.69 | 196.08 | 1,719,127 | +13.70(+7.51%) |
Oct 31, 2023 | 177.57 | 184.69 | 177.50 | 182.38 | 1,050,119 | +4.19(+2.35%) |
Oct 30, 2023 | 177.68 | 179.75 | 176.44 | 178.19 | 425,199 | +0.51(+0.29%) |
Oct 27, 2023 | 175.46 | 182.49 | 175.45 | 177.68 | 590,625 | +3.98(+2.29%) |
Oct 26, 2023 | 175.32 | 179.62 | 173.37 | 173.70 | 488,700 | -1.88(-1.07%) |
Oct 25, 2023 | 180.33 | 182.12 | 175.00 | 175.57 | 492,306 | -3.95(-2.20%) |
Oct 24, 2023 | 179.16 | 182.79 | 178.70 | 179.53 | 351,321 | +2.04(+1.15%) |
Oct 23, 2023 | 177.40 | 181.20 | 175.00 | 177.49 | 479,931 | -1.46(-0.81%) |
Oct 20, 2023 | 180.81 | 182.17 | 176.41 | 178.95 | 396,932 | -2.17(-1.20%) |
Oct 19, 2023 | 181.99 | 183.21 | 179.25 | 181.11 | 387,165 | -0.99(-0.54%) |
Oct 18, 2023 | 183.22 | 185.46 | 181.46 | 182.10 | 340,611 | -2.02(-1.09%) |
Oct 17, 2023 | 180.48 | 185.35 | 180.48 | 184.12 | 410,515 | +3.68(+2.04%) |
Oct 16, 2023 | 175.83 | 180.67 | 174.30 | 180.43 | 333,857 | +5.46(+3.12%) |
Oct 13, 2023 | 173.62 | 176.35 | 173.13 | 174.97 | 347,176 | +0.50(+0.29%) |
Oct 12, 2023 | 180.17 | 181.05 | 172.66 | 174.48 | 563,051 | -6.77(-3.73%) |
Oct 11, 2023 | 181.62 | 185.14 | 180.61 | 181.24 | 470,875 | +0.29(+0.16%) |
Oct 10, 2023 | 174.59 | 181.12 | 174.59 | 180.95 | 437,068 | +5.60(+3.19%) |
Oct 09, 2023 | 172.48 | 177.01 | 171.72 | 175.35 | 476,440 | +1.69(+0.97%) |
Oct 06, 2023 | 180.01 | 181.83 | 170.46 | 173.67 | 1,233,954 | -8.82(-4.83%) |
Oct 05, 2023 | 185.55 | 185.58 | 181.19 | 182.49 | 664,525 | -1.74(-0.94%) |
Oct 04, 2023 | 177.47 | 184.53 | 177.22 | 184.22 | 688,295 | +7.58(+4.29%) |
Oct 03, 2023 | 184.92 | 189.16 | 175.98 | 176.64 | 785,493 | -7.28(-3.96%) |
Oct 02, 2023 | 178.52 | 184.16 | 178.52 | 183.92 | 730,395 | +4.46(+2.49%) |
Sep 29, 2023 | 182.32 | 183.33 | 179.05 | 179.46 | 449,122 | -1.45(-0.80%) |
Sep 28, 2023 | 179.57 | 182.41 | 177.41 | 180.90 | 455,166 | +2.40(+1.35%) |
Sep 27, 2023 | 177.01 | 179.31 | 175.42 | 178.50 | 529,937 | +2.09(+1.18%) |
Sep 26, 2023 | 177.02 | 179.32 | 174.43 | 176.41 | 819,740 | +3.26(+1.88%) |
Sep 25, 2023 | 167.50 | 173.49 | 171.92 | 173.15 | 475,040 | +4.15(+2.46%) |
Sep 22, 2023 | 168.59 | 171.78 | 168.46 | 169.00 | 442,433 | +1.15(+0.68%) |
Sep 21, 2023 | 173.54 | 174.10 | 167.70 | 167.85 | 706,273 | -7.24(-4.13%) |
Sep 20, 2023 | 177.27 | 180.47 | 175.00 | 175.09 | 670,362 | +1.72(+0.99%) |
Sep 19, 2023 | 173.02 | 173.72 | 170.38 | 173.37 | 796,281 | -0.22(-0.13%) |
Sep 18, 2023 | 170.00 | 174.88 | 169.03 | 173.59 | 989,287 | +3.59(+2.11%) |
Sep 15, 2023 | 171.49 | 171.72 | 166.42 | 170.00 | 729,953 | -1.82(-1.06%) |
Sep 14, 2023 | 169.32 | 172.34 | 164.49 | 171.81 | 722,443 | +3.41(+2.03%) |
Sep 13, 2023 | 164.94 | 168.54 | 164.10 | 168.40 | 591,994 | +3.45(+2.09%) |
Sep 12, 2023 | 164.17 | 165.66 | 160.96 | 164.95 | 525,569 | -0.37(-0.22%) |
Sep 11, 2023 | 159.29 | 166.61 | 159.03 | 165.31 | 862,634 | +5.21(+3.25%) |
Sep 08, 2023 | 161.31 | 165.57 | 159.02 | 160.11 | 853,364 | -1.21(-0.75%) |
Sep 07, 2023 | 153.88 | 161.93 | 152.79 | 161.31 | 878,292 | +7.21(+4.68%) |
Sep 06, 2023 | 150.24 | 154.40 | 149.76 | 154.10 | 1,004,331 | +3.22(+2.14%) |
Sep 05, 2023 | 157.21 | 157.21 | 150.81 | 150.88 | 1,025,826 | -7.55(-4.77%) |
Sep 01, 2023 | 161.42 | 162.44 | 156.81 | 158.43 | 652,584 | -1.87(-1.16%) |
Aug 31, 2023 | 163.34 | 166.08 | 159.48 | 160.30 | 959,468 | -2.33(-1.43%) |
Aug 30, 2023 | 163.51 | 164.89 | 161.49 | 162.62 | 970,027 | -0.75(-0.46%) |
Aug 29, 2023 | 161.76 | 164.09 | 161.03 | 163.37 | 400,315 | +0.83(+0.51%) |
Aug 28, 2023 | 162.70 | 165.74 | 161.65 | 162.54 | 452,605 | +0.59(+0.36%) |
Aug 25, 2023 | 164.23 | 165.34 | 160.94 | 161.95 | 327,328 | -1.89(-1.15%) |
Aug 24, 2023 | 169.21 | 169.21 | 163.81 | 163.84 | 429,959 | -1.11(-0.67%) |
Aug 23, 2023 | 165.10 | 165.92 | 162.79 | 164.95 | 288,727 | -0.43(-0.26%) |
Aug 22, 2023 | 162.21 | 165.96 | 162.15 | 165.38 | 321,040 | +4.02(+2.49%) |
Aug 21, 2023 | 166.16 | 166.99 | 160.07 | 161.35 | 482,167 | -4.34(-2.62%) |
Aug 18, 2023 | 163.07 | 165.86 | 162.46 | 165.69 | 706,091 | +1.47(+0.89%) |
Aug 17, 2023 | 166.32 | 169.11 | 163.70 | 164.23 | 753,727 | +1.88(+1.16%) |
Aug 16, 2023 | 163.30 | 163.57 | 160.38 | 162.35 | 538,418 | -1.31(-0.80%) |
Aug 15, 2023 | 161.75 | 164.18 | 161.19 | 163.67 | 491,165 | +0.15(+0.09%) |
Aug 14, 2023 | 161.83 | 163.60 | 160.07 | 163.52 | 491,281 | +1.50(+0.92%) |
Aug 11, 2023 | 161.24 | 162.94 | 159.97 | 162.02 | 395,518 | +0.33(+0.20%) |
Aug 10, 2023 | 162.62 | 165.00 | 160.96 | 161.69 | 475,066 | -0.79(-0.48%) |
Aug 09, 2023 | 161.53 | 164.10 | 160.17 | 162.48 | 514,965 | +1.78(+1.11%) |
Aug 08, 2023 | 166.26 | 166.26 | 160.41 | 160.70 | 638,728 | -5.56(-3.34%) |
Aug 07, 2023 | 164.82 | 168.53 | 164.40 | 166.26 | 561,514 | +1.02(+0.61%) |
Aug 04, 2023 | 166.40 | 167.58 | 163.75 | 165.24 | 542,934 | +0.29(+0.18%) |
Aug 03, 2023 | 166.95 | 172.20 | 163.62 | 164.95 | 925,609 | -2.14(-1.28%) |
Aug 02, 2023 | 164.59 | 172.05 | 159.49 | 167.09 | 1,118,222 | -0.74(-0.44%) |
Aug 01, 2023 | 166.32 | 168.11 | 163.65 | 167.83 | 1,090,516 | -0.16(-0.09%) |
Jul 31, 2023 | 164.51 | 169.06 | 163.54 | 167.99 | 822,796 | +3.94(+2.40%) |
Jul 28, 2023 | 173.30 | 174.59 | 162.83 | 164.06 | 1,520,766 | -14.33(-8.03%) |
Jul 27, 2023 | 183.05 | 184.31 | 177.93 | 178.39 | 485,257 | -4.37(-2.39%) |
Jul 26, 2023 | 184.53 | 184.53 | 180.50 | 182.76 | 371,444 | -1.71(-0.93%) |
Jul 25, 2023 | 183.58 | 185.44 | 182.66 | 184.47 | 353,126 | +1.72(+0.94%) |
Jul 24, 2023 | 185.14 | 185.81 | 182.29 | 182.75 | 382,599 | -2.38(-1.29%) |
Jul 21, 2023 | 185.91 | 187.30 | 184.07 | 185.13 | 274,234 | +0.32(+0.17%) |
Jul 20, 2023 | 185.85 | 188.58 | 184.45 | 184.81 | 311,902 | -1.66(-0.89%) |
Jul 19, 2023 | 192.22 | 193.29 | 185.86 | 186.48 | 509,298 | -5.31(-2.77%) |
Jul 18, 2023 | 193.54 | 195.90 | 191.04 | 191.79 | 390,667 | -1.11(-0.57%) |
Jul 17, 2023 | 193.48 | 195.04 | 191.21 | 192.90 | 362,027 | -0.37(-0.19%) |
Jul 14, 2023 | 194.32 | 197.24 | 192.41 | 193.26 | 331,358 | -1.64(-0.84%) |
Jul 13, 2023 | 195.81 | 198.46 | 194.68 | 194.91 | 337,912 | +0.16(+0.08%) |
Jul 12, 2023 | 190.78 | 195.24 | 187.46 | 194.75 | 483,889 | +6.37(+3.38%) |
Jul 11, 2023 | 191.56 | 193.08 | 188.25 | 188.38 | 326,710 | -3.06(-1.60%) |
Jul 10, 2023 | 186.35 | 191.85 | 186.22 | 191.44 | 481,121 | +5.14(+2.76%) |
Jul 07, 2023 | 185.08 | 186.60 | 183.37 | 186.30 | 493,592 | +1.04(+0.56%) |
Jul 06, 2023 | 187.22 | 188.81 | 185.07 | 185.26 | 597,916 | -3.55(-1.88%) |
Jul 05, 2023 | 194.32 | 194.66 | 188.51 | 188.81 | 618,247 | -6.16(-3.16%) |