Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 189.51 | 190.81 | 189.18 | 189.87 | 41,291,748 | +0.03(+0.02%) |
May 16, 2024 | 190.47 | 191.09 | 189.66 | 189.84 | 52,862,496 | +0.12(+0.06%) |
May 15, 2024 | 187.91 | 190.65 | 187.37 | 189.72 | 70,387,424 | +2.29(+1.22%) |
May 14, 2024 | 187.51 | 188.30 | 186.29 | 187.43 | 52,381,760 | +1.15(+0.62%) |
May 13, 2024 | 185.43 | 187.10 | 184.62 | 186.28 | 72,036,288 | +3.23(+1.76%) |
May 10, 2024 | 184.90 | 185.09 | 182.13 | 183.05 | 50,766,624 | -1.27(-0.69%) |
May 09, 2024 | 182.31 | 184.41 | 181.86 | 184.32 | 49,018,284 | +1.83(+1.00%) |
May 08, 2024 | 182.60 | 182.82 | 181.20 | 182.49 | 45,108,856 | +0.34(+0.19%) |
May 07, 2024 | 183.20 | 184.65 | 181.07 | 182.15 | 77,486,600 | +0.69(+0.38%) |
May 06, 2024 | 182.10 | 183.95 | 180.18 | 181.46 | 79,227,392 | -1.67(-0.91%) |
May 03, 2024 | 186.40 | 186.75 | 182.41 | 183.13 | 163,446,848 | +10.34(+5.98%) |
May 02, 2024 | 172.28 | 173.18 | 170.66 | 172.80 | 95,154,448 | +3.72(+2.20%) |
May 01, 2024 | 169.35 | 172.47 | 168.88 | 169.07 | 50,406,436 | -1.03(-0.60%) |
Apr 30, 2024 | 173.09 | 174.75 | 169.77 | 170.10 | 65,989,532 | -3.17(-1.83%) |
Apr 29, 2024 | 173.13 | 175.79 | 172.87 | 173.26 | 68,240,336 | +4.19(+2.48%) |
Apr 26, 2024 | 169.65 | 171.11 | 168.95 | 169.07 | 44,910,688 | -0.59(-0.35%) |
Apr 25, 2024 | 169.29 | 170.38 | 167.92 | 169.66 | 50,561,740 | +0.87(+0.51%) |
Apr 24, 2024 | 166.31 | 169.07 | 165.99 | 168.79 | 48,277,964 | +2.12(+1.27%) |
Apr 23, 2024 | 165.13 | 166.82 | 164.70 | 166.67 | 49,533,304 | +1.06(+0.64%) |
Apr 22, 2024 | 165.29 | 167.03 | 164.55 | 165.62 | 48,169,760 | +0.84(+0.51%) |
Apr 19, 2024 | 165.99 | 166.18 | 163.85 | 164.78 | 68,336,952 | -2.04(-1.22%) |
Apr 18, 2024 | 167.80 | 168.41 | 166.32 | 166.81 | 43,144,696 | -0.96(-0.57%) |
Apr 17, 2024 | 169.38 | 170.42 | 167.77 | 167.77 | 50,945,700 | -1.38(-0.82%) |
Apr 16, 2024 | 171.52 | 173.53 | 168.04 | 169.15 | 73,771,080 | -3.30(-1.92%) |
Apr 15, 2024 | 175.12 | 176.39 | 172.27 | 172.46 | 73,691,416 | -3.86(-2.19%) |
Apr 12, 2024 | 174.02 | 178.12 | 173.97 | 176.31 | 101,808,800 | +1.51(+0.86%) |
Apr 11, 2024 | 168.11 | 175.22 | 167.93 | 174.80 | 91,086,968 | +7.25(+4.33%) |
Apr 10, 2024 | 168.57 | 168.86 | 166.88 | 167.55 | 49,755,620 | -1.89(-1.11%) |
Apr 09, 2024 | 168.47 | 169.85 | 168.12 | 169.44 | 42,485,452 | +1.22(+0.72%) |
Apr 08, 2024 | 168.80 | 168.97 | 168.01 | 168.22 | 37,451,548 | -1.13(-0.67%) |
Apr 05, 2024 | 169.36 | 170.16 | 168.72 | 169.35 | 42,173,184 | +0.76(+0.45%) |
Apr 04, 2024 | 170.06 | 171.69 | 168.59 | 168.59 | 53,724,780 | -0.83(-0.49%) |
Apr 03, 2024 | 168.56 | 170.45 | 168.35 | 169.42 | 47,699,160 | +0.81(+0.48%) |
Apr 02, 2024 | 168.85 | 169.11 | 168.00 | 168.61 | 49,398,008 | -1.19(-0.70%) |
Apr 01, 2024 | 170.96 | 171.02 | 169.25 | 169.80 | 46,263,464 | -1.45(-0.85%) |
Mar 28, 2024 | 171.52 | 172.00 | 170.28 | 171.25 | 66,131,656 | -1.83(-1.06%) |
Mar 27, 2024 | 170.18 | 173.37 | 169.88 | 173.07 | 60,342,552 | +3.59(+2.12%) |
Mar 26, 2024 | 169.77 | 171.19 | 169.35 | 169.48 | 57,440,168 | -1.14(-0.67%) |
Mar 25, 2024 | 170.34 | 171.71 | 169.22 | 170.62 | 54,344,120 | -1.43(-0.83%) |
Mar 22, 2024 | 171.53 | 172.82 | 169.83 | 172.05 | 71,259,248 | +0.91(+0.53%) |
Mar 21, 2024 | 176.81 | 177.25 | 170.61 | 171.14 | 107,506,888 | -7.29(-4.09%) |
Mar 20, 2024 | 175.48 | 178.43 | 174.85 | 178.43 | 53,409,352 | +2.59(+1.47%) |
Mar 19, 2024 | 174.10 | 176.37 | 172.80 | 175.84 | 55,267,608 | +2.36(+1.36%) |
Mar 18, 2024 | 175.33 | 177.47 | 173.28 | 173.49 | 75,679,040 | +1.10(+0.64%) |
Mar 15, 2024 | 170.94 | 172.39 | 170.05 | 172.39 | 122,007,600 | -0.38(-0.22%) |
Mar 14, 2024 | 172.68 | 174.07 | 171.82 | 172.77 | 72,996,168 | +1.87(+1.09%) |
Mar 13, 2024 | 172.54 | 172.95 | 170.53 | 170.90 | 52,544,892 | -2.10(-1.21%) |
Mar 12, 2024 | 172.91 | 173.79 | 170.78 | 173.00 | 59,912,632 | +0.48(+0.28%) |
Mar 11, 2024 | 172.71 | 174.14 | 171.82 | 172.52 | 60,198,736 | +2.02(+1.18%) |
Mar 08, 2024 | 168.77 | 173.47 | 168.71 | 170.50 | 76,372,120 | +1.73(+1.02%) |
Mar 07, 2024 | 168.92 | 170.50 | 168.26 | 168.77 | 71,536,872 | -0.12(-0.07%) |
Mar 06, 2024 | 170.83 | 171.01 | 168.45 | 168.89 | 68,565,360 | -1.00(-0.59%) |
Mar 05, 2024 | 170.53 | 171.81 | 169.39 | 169.89 | 95,398,936 | -4.97(-2.84%) |
Mar 04, 2024 | 175.91 | 176.65 | 173.56 | 174.86 | 81,691,432 | -4.55(-2.54%) |
Mar 01, 2024 | 179.31 | 180.28 | 177.14 | 179.42 | 73,662,856 | -1.09(-0.60%) |
Feb 29, 2024 | 181.02 | 182.32 | 179.29 | 180.50 | 137,081,600 | -0.67(-0.37%) |
Feb 28, 2024 | 182.26 | 182.87 | 179.89 | 181.17 | 48,966,844 | -1.21(-0.66%) |
Feb 27, 2024 | 180.85 | 183.67 | 179.32 | 182.38 | 54,329,324 | +1.47(+0.81%) |
Feb 26, 2024 | 181.99 | 182.51 | 180.41 | 180.91 | 40,881,376 | -1.36(-0.75%) |
Feb 23, 2024 | 184.76 | 184.79 | 181.98 | 182.27 | 45,184,144 | -1.85(-1.00%) |
Feb 22, 2024 | 183.23 | 184.70 | 182.21 | 184.12 | 52,328,656 | +2.05(+1.12%) |
Feb 21, 2024 | 181.69 | 182.64 | 180.41 | 182.07 | 41,430,008 | +0.76(+0.42%) |
Feb 20, 2024 | 181.54 | 182.18 | 179.76 | 181.31 | 53,691,672 | -0.75(-0.41%) |
Feb 16, 2024 | 183.17 | 184.60 | 181.42 | 182.06 | 50,001,448 | -1.55(-0.84%) |
Feb 15, 2024 | 183.30 | 184.24 | 181.10 | 183.61 | 65,411,816 | -0.29(-0.16%) |
Feb 14, 2024 | 185.07 | 185.28 | 182.19 | 183.90 | 54,778,636 | -0.81(-0.44%) |
Feb 13, 2024 | 185.52 | 185.96 | 183.26 | 184.71 | 56,578,772 | -2.19(-1.17%) |
Feb 12, 2024 | 188.16 | 188.41 | 186.54 | 186.90 | 41,800,564 | -1.70(-0.90%) |
Feb 09, 2024 | 188.39 | 189.73 | 187.75 | 188.59 | 45,216,464 | +0.84(+0.45%) |
Feb 08, 2024 | 188.88 | 189.04 | 186.86 | 187.75 | 41,037,696 | -1.16(-0.61%) |
Feb 07, 2024 | 190.14 | 190.55 | 188.11 | 188.91 | 53,547,004 | +0.11(+0.06%) |
Feb 06, 2024 | 186.37 | 188.81 | 186.28 | 188.80 | 43,425,468 | +1.62(+0.86%) |
Feb 05, 2024 | 187.66 | 188.75 | 185.35 | 187.19 | 69,761,160 | +1.83(+0.98%) |
Feb 02, 2024 | 179.39 | 186.84 | 178.78 | 185.36 | 102,822,128 | -1.01(-0.54%) |
Feb 01, 2024 | 183.51 | 186.46 | 183.34 | 186.37 | 64,249,524 | +2.45(+1.33%) |
Jan 31, 2024 | 186.55 | 186.60 | 183.87 | 183.91 | 55,618,716 | -3.63(-1.94%) |
Jan 30, 2024 | 190.44 | 191.30 | 186.98 | 187.55 | 55,942,272 | -3.68(-1.92%) |
Jan 29, 2024 | 191.50 | 191.69 | 189.08 | 191.23 | 47,169,612 | -0.69(-0.36%) |
Jan 26, 2024 | 193.76 | 194.25 | 191.44 | 191.91 | 44,761,636 | -1.75(-0.90%) |
Jan 25, 2024 | 194.71 | 195.75 | 192.60 | 193.66 | 54,878,560 | -0.33(-0.17%) |
Jan 24, 2024 | 194.91 | 195.86 | 193.83 | 193.99 | 53,721,368 | -0.68(-0.35%) |
Jan 23, 2024 | 194.51 | 195.24 | 193.32 | 194.67 | 42,578,276 | +1.29(+0.67%) |
Jan 22, 2024 | 191.79 | 194.82 | 191.75 | 193.38 | 60,264,712 | +2.30(+1.21%) |
Jan 19, 2024 | 188.83 | 191.45 | 188.32 | 191.08 | 69,084,520 | +2.94(+1.56%) |
Jan 18, 2024 | 185.60 | 188.64 | 185.34 | 188.13 | 78,165,264 | +5.93(+3.26%) |
Jan 17, 2024 | 180.79 | 182.45 | 179.83 | 182.20 | 47,405,852 | -0.95(-0.52%) |
Jan 16, 2024 | 181.68 | 183.78 | 180.46 | 183.15 | 65,998,276 | -2.28(-1.23%) |
Jan 12, 2024 | 185.57 | 186.24 | 184.70 | 185.43 | 40,660,908 | +0.33(+0.18%) |
Jan 11, 2024 | 186.05 | 186.56 | 183.14 | 185.10 | 49,215,144 | -0.60(-0.32%) |
Jan 10, 2024 | 183.87 | 185.91 | 183.44 | 185.70 | 46,856,164 | +1.05(+0.57%) |
Jan 09, 2024 | 183.44 | 184.66 | 182.25 | 184.65 | 42,919,692 | -0.42(-0.23%) |
Jan 08, 2024 | 181.61 | 185.11 | 181.02 | 185.07 | 59,244,304 | +4.37(+2.42%) |
Jan 05, 2024 | 181.51 | 182.28 | 179.70 | 180.70 | 62,909,976 | -0.73(-0.40%) |
Jan 04, 2024 | 181.67 | 182.61 | 180.41 | 181.43 | 72,111,656 | -2.33(-1.27%) |
Jan 03, 2024 | 183.74 | 185.39 | 182.95 | 183.77 | 58,526,484 | -1.39(-0.75%) |
Jan 02, 2024 | 186.66 | 187.94 | 183.40 | 185.15 | 82,610,528 | -6.87(-3.58%) |
Dec 29, 2023 | 193.39 | 193.89 | 191.22 | 192.02 | 42,784,576 | -1.05(-0.54%) |
Dec 28, 2023 | 193.63 | 194.15 | 192.66 | 193.07 | 34,104,564 | +0.43(+0.22%) |
Dec 27, 2023 | 191.98 | 192.99 | 190.59 | 192.64 | 48,190,580 | +0.10(+0.05%) |
Dec 26, 2023 | 193.10 | 193.38 | 192.32 | 192.54 | 28,964,718 | -0.55(-0.28%) |
Dec 22, 2023 | 194.67 | 194.90 | 192.46 | 193.09 | 37,247,452 | -1.08(-0.55%) |
Dec 21, 2023 | 195.59 | 196.56 | 192.99 | 194.17 | 46,567,972 | -0.15(-0.08%) |
Dec 20, 2023 | 196.38 | 197.16 | 194.32 | 194.32 | 52,389,104 | -2.10(-1.07%) |
Dec 19, 2023 | 195.65 | 196.43 | 195.38 | 196.42 | 40,766,232 | +1.05(+0.54%) |
Dec 18, 2023 | 195.57 | 196.11 | 193.88 | 195.38 | 58,781,964 | -1.68(-0.85%) |
Dec 15, 2023 | 197.01 | 197.88 | 196.48 | 197.05 | 129,107,192 | -0.54(-0.27%) |
Dec 14, 2023 | 197.50 | 199.09 | 195.65 | 197.59 | 66,963,692 | +0.15(+0.08%) |
Dec 13, 2023 | 194.58 | 197.48 | 194.34 | 197.44 | 69,916,888 | +3.24(+1.67%) |
Dec 12, 2023 | 192.57 | 194.21 | 191.22 | 194.20 | 52,922,432 | +1.53(+0.79%) |
Dec 11, 2023 | 192.60 | 192.98 | 190.92 | 192.67 | 61,064,900 | -2.52(-1.29%) |
Dec 08, 2023 | 193.69 | 195.47 | 193.16 | 195.20 | 53,549,060 | +1.44(+0.74%) |
Dec 07, 2023 | 193.12 | 194.49 | 193.08 | 193.76 | 47,563,124 | +1.94(+1.01%) |
Dec 06, 2023 | 193.94 | 194.24 | 191.60 | 191.81 | 41,168,452 | -1.10(-0.57%) |
Dec 05, 2023 | 189.71 | 193.89 | 189.68 | 192.91 | 66,549,952 | +3.98(+2.11%) |
Dec 04, 2023 | 189.48 | 189.55 | 186.96 | 188.93 | 44,129,820 | -1.81(-0.95%) |
Dec 01, 2023 | 189.83 | 191.06 | 188.73 | 190.74 | 45,825,844 | +1.29(+0.68%) |
Nov 30, 2023 | 189.34 | 189.82 | 187.69 | 189.45 | 48,844,148 | +0.58(+0.31%) |
Nov 29, 2023 | 190.40 | 191.59 | 188.47 | 188.87 | 43,081,768 | -1.03(-0.54%) |
Nov 28, 2023 | 189.28 | 190.58 | 188.90 | 189.90 | 38,470,472 | +0.61(+0.32%) |
Nov 27, 2023 | 189.42 | 190.17 | 188.40 | 189.29 | 40,723,100 | -0.18(-0.10%) |
Nov 24, 2023 | 190.37 | 190.40 | 188.75 | 189.47 | 24,171,010 | -1.34(-0.70%) |
Nov 22, 2023 | 190.99 | 192.42 | 190.32 | 190.81 | 39,743,496 | +0.67(+0.35%) |
Nov 21, 2023 | 190.91 | 191.02 | 189.24 | 190.14 | 38,184,572 | -0.81(-0.42%) |
Nov 20, 2023 | 189.39 | 191.40 | 189.38 | 190.95 | 46,629,140 | +1.75(+0.93%) |
Nov 17, 2023 | 189.75 | 189.88 | 188.07 | 189.19 | 51,076,228 | -0.02(-0.01%) |
Nov 16, 2023 | 189.07 | 190.46 | 188.15 | 189.21 | 54,465,304 | +1.70(+0.90%) |
Nov 15, 2023 | 187.36 | 189.00 | 187.29 | 187.52 | 54,771,944 | +0.57(+0.30%) |
Nov 14, 2023 | 187.21 | 187.62 | 185.81 | 186.95 | 60,218,336 | +2.63(+1.43%) |
Nov 13, 2023 | 185.33 | 185.54 | 183.73 | 184.31 | 44,753,836 | -1.52(-0.82%) |
Nov 10, 2023 | 183.49 | 186.07 | 183.05 | 185.83 | 66,396,304 | +4.14(+2.28%) |
Nov 09, 2023 | 182.24 | 183.40 | 181.09 | 181.69 | 53,998,068 | -0.48(-0.26%) |
Nov 08, 2023 | 181.63 | 182.73 | 180.88 | 182.17 | 49,482,760 | +1.06(+0.59%) |
Nov 07, 2023 | 178.47 | 181.72 | 178.26 | 181.10 | 70,947,720 | +2.58(+1.45%) |
Nov 06, 2023 | 175.69 | 178.72 | 175.52 | 178.52 | 64,363,820 | +2.57(+1.46%) |
Nov 03, 2023 | 173.55 | 176.12 | 172.67 | 175.95 | 80,446,328 | -0.92(-0.52%) |
Nov 02, 2023 | 174.83 | 177.08 | 174.77 | 176.87 | 77,181,928 | +3.59(+2.07%) |
Nov 01, 2023 | 170.33 | 173.54 | 169.45 | 173.28 | 57,257,940 | +3.19(+1.87%) |
Oct 31, 2023 | 168.68 | 170.23 | 167.24 | 170.10 | 45,010,076 | +0.48(+0.28%) |
Oct 30, 2023 | 168.35 | 170.50 | 168.21 | 169.62 | 51,408,900 | +2.06(+1.23%) |
Oct 27, 2023 | 166.25 | 168.29 | 165.53 | 167.56 | 58,731,780 | +1.32(+0.80%) |
Oct 26, 2023 | 169.70 | 170.70 | 165.02 | 166.23 | 70,886,016 | -4.19(-2.46%) |
Oct 25, 2023 | 171.20 | 172.38 | 169.98 | 170.43 | 57,301,260 | -2.33(-1.35%) |
Oct 24, 2023 | 172.37 | 172.99 | 170.77 | 172.76 | 43,969,400 | +0.44(+0.25%) |
Oct 23, 2023 | 170.24 | 173.32 | 169.26 | 172.32 | 56,179,648 | +0.12(+0.07%) |
Oct 20, 2023 | 174.62 | 174.73 | 171.96 | 172.20 | 64,749,148 | -2.57(-1.47%) |
Oct 19, 2023 | 175.35 | 177.14 | 174.50 | 174.77 | 60,622,500 | -0.38(-0.22%) |
Oct 18, 2023 | 174.89 | 176.88 | 174.42 | 175.15 | 54,958,384 | -1.31(-0.74%) |
Oct 17, 2023 | 175.95 | 177.72 | 174.11 | 176.45 | 57,754,684 | -1.56(-0.88%) |
Oct 16, 2023 | 176.05 | 178.37 | 176.03 | 178.02 | 52,694,884 | -0.13(-0.07%) |
Oct 13, 2023 | 180.71 | 181.21 | 177.44 | 178.15 | 51,659,988 | -1.85(-1.03%) |
Oct 12, 2023 | 179.36 | 181.62 | 178.34 | 180.00 | 56,932,856 | +0.91(+0.51%) |
Oct 11, 2023 | 177.50 | 179.14 | 176.90 | 179.09 | 47,693,832 | +1.41(+0.79%) |
Oct 10, 2023 | 177.40 | 179.01 | 177.25 | 177.69 | 44,141,128 | -0.60(-0.34%) |
Oct 09, 2023 | 176.11 | 178.34 | 175.11 | 178.28 | 42,589,524 | +1.49(+0.85%) |
Oct 06, 2023 | 173.12 | 177.29 | 172.50 | 176.79 | 57,894,780 | +2.57(+1.48%) |
Oct 05, 2023 | 173.10 | 174.76 | 172.00 | 174.22 | 48,697,164 | +1.25(+0.72%) |
Oct 04, 2023 | 170.42 | 173.52 | 170.30 | 172.98 | 53,205,144 | +1.25(+0.73%) |
Oct 03, 2023 | 171.58 | 172.95 | 170.15 | 171.72 | 49,677,544 | -1.34(-0.78%) |
Oct 02, 2023 | 170.54 | 173.61 | 170.26 | 173.06 | 52,349,572 | +2.53(+1.48%) |
Sep 29, 2023 | 171.34 | 172.39 | 169.67 | 170.53 | 52,091,524 | +0.52(+0.30%) |
Sep 28, 2023 | 168.67 | 171.34 | 166.96 | 170.02 | 56,496,056 | +0.26(+0.15%) |
Sep 27, 2023 | 171.94 | 172.36 | 168.38 | 169.76 | 67,154,600 | -1.52(-0.89%) |
Sep 26, 2023 | 174.13 | 174.51 | 170.98 | 171.28 | 64,815,848 | -4.10(-2.34%) |
Sep 25, 2023 | 173.51 | 175.67 | 174.28 | 175.39 | 46,400,016 | +1.28(+0.74%) |
Sep 22, 2023 | 173.98 | 176.38 | 173.36 | 174.10 | 56,950,100 | +0.86(+0.49%) |
Sep 21, 2023 | 173.86 | 175.60 | 173.18 | 173.25 | 63,764,860 | -1.55(-0.89%) |
Sep 20, 2023 | 178.55 | 178.99 | 174.71 | 174.80 | 58,656,072 | -3.56(-2.00%) |
Sep 19, 2023 | 176.82 | 178.92 | 176.43 | 178.36 | 51,990,932 | +1.09(+0.62%) |
Sep 18, 2023 | 175.78 | 178.67 | 175.48 | 177.27 | 67,472,744 | +2.95(+1.69%) |
Sep 15, 2023 | 175.78 | 175.80 | 173.13 | 174.32 | 109,704,488 | -0.73(-0.42%) |
Sep 14, 2023 | 173.31 | 175.41 | 172.90 | 175.05 | 61,699,356 | +1.52(+0.88%) |
Sep 13, 2023 | 175.81 | 176.60 | 173.29 | 173.52 | 84,551,904 | -2.08(-1.19%) |
Sep 12, 2023 | 178.78 | 179.42 | 174.13 | 175.60 | 90,690,848 | -3.05(-1.71%) |
Sep 11, 2023 | 179.36 | 179.59 | 176.64 | 178.65 | 59,154,388 | +1.17(+0.66%) |
Sep 08, 2023 | 177.65 | 179.53 | 177.09 | 177.48 | 65,868,100 | +0.62(+0.35%) |
Sep 07, 2023 | 174.49 | 177.51 | 172.86 | 176.86 | 112,876,416 | -5.33(-2.92%) |
Sep 06, 2023 | 187.66 | 188.11 | 180.75 | 182.19 | 82,024,176 | -6.76(-3.58%) |
Sep 05, 2023 | 187.54 | 189.23 | 186.87 | 188.95 | 45,444,272 | +0.24(+0.13%) |
Sep 01, 2023 | 188.74 | 189.17 | 187.54 | 188.71 | 45,947,796 | +1.58(+0.85%) |
Aug 31, 2023 | 187.10 | 188.38 | 186.74 | 187.13 | 61,022,980 | +0.22(+0.12%) |
Aug 30, 2023 | 184.21 | 187.11 | 184.01 | 186.91 | 61,027,952 | +3.52(+1.92%) |
Aug 29, 2023 | 178.99 | 184.17 | 178.79 | 183.40 | 53,182,656 | +3.92(+2.18%) |
Aug 28, 2023 | 179.38 | 179.88 | 177.84 | 179.48 | 43,956,472 | +1.57(+0.88%) |
Aug 25, 2023 | 176.68 | 178.44 | 175.13 | 177.91 | 51,653,472 | +2.22(+1.26%) |
Aug 24, 2023 | 179.96 | 180.39 | 175.32 | 175.69 | 55,143,556 | -4.72(-2.62%) |
Aug 23, 2023 | 177.82 | 180.84 | 177.62 | 180.41 | 52,803,932 | +3.87(+2.19%) |
Aug 22, 2023 | 176.36 | 176.98 | 175.56 | 176.53 | 42,235,236 | +1.39(+0.79%) |
Aug 21, 2023 | 174.38 | 175.44 | 173.05 | 175.15 | 46,456,308 | +1.34(+0.77%) |
Aug 18, 2023 | 171.62 | 174.41 | 171.28 | 173.80 | 61,415,656 | +0.49(+0.28%) |
Aug 17, 2023 | 176.44 | 176.81 | 172.80 | 173.31 | 66,296,700 | -2.56(-1.46%) |
Aug 16, 2023 | 176.43 | 177.84 | 175.81 | 175.87 | 47,105,400 | -0.88(-0.50%) |
Aug 15, 2023 | 178.18 | 178.77 | 176.35 | 176.75 | 43,760,812 | -2.00(-1.12%) |
Aug 14, 2023 | 177.27 | 178.98 | 176.61 | 178.75 | 43,842,076 | +1.66(+0.94%) |
Aug 11, 2023 | 176.62 | 177.92 | 175.85 | 177.09 | 52,242,812 | +0.06(+0.03%) |
Aug 10, 2023 | 178.53 | 179.79 | 176.66 | 177.03 | 54,999,620 | -0.22(-0.12%) |
Aug 09, 2023 | 179.91 | 179.97 | 176.07 | 177.25 | 60,720,876 | -1.60(-0.90%) |
Aug 08, 2023 | 178.74 | 179.32 | 176.64 | 178.85 | 68,144,360 | +0.94(+0.53%) |
Aug 07, 2023 | 181.17 | 182.16 | 176.41 | 177.91 | 98,064,552 | -3.13(-1.73%) |
Aug 04, 2023 | 184.54 | 186.39 | 180.96 | 181.04 | 116,573,472 | -9.12(-4.80%) |
Aug 03, 2023 | 190.56 | 191.35 | 189.68 | 190.16 | 62,259,872 | -1.40(-0.73%) |
Aug 02, 2023 | 194.01 | 194.15 | 190.84 | 191.56 | 50,601,052 | -3.01(-1.55%) |
Aug 01, 2023 | 195.20 | 195.69 | 194.25 | 194.57 | 35,436,332 | -0.84(-0.43%) |
Jul 31, 2023 | 195.02 | 195.45 | 194.23 | 195.41 | 39,008,608 | +0.62(+0.32%) |
Jul 28, 2023 | 193.64 | 195.59 | 193.11 | 194.79 | 48,547,928 | +2.60(+1.35%) |
Jul 27, 2023 | 194.98 | 196.16 | 191.54 | 192.20 | 47,691,704 | -1.27(-0.66%) |
Jul 26, 2023 | 192.65 | 194.61 | 192.30 | 193.47 | 47,701,868 | +0.88(+0.45%) |
Jul 25, 2023 | 192.31 | 193.41 | 191.90 | 192.60 | 38,235,000 | +0.87(+0.45%) |
Jul 24, 2023 | 192.39 | 193.88 | 191.23 | 191.73 | 45,637,160 | +0.81(+0.42%) |
Jul 21, 2023 | 193.07 | 193.94 | 190.22 | 190.93 | 72,916,352 | -1.18(-0.62%) |
Jul 20, 2023 | 194.06 | 195.43 | 191.48 | 192.11 | 59,840,304 | -1.96(-1.01%) |
Jul 19, 2023 | 192.08 | 197.18 | 191.63 | 194.07 | 80,872,400 | +1.36(+0.71%) |
Jul 18, 2023 | 192.33 | 193.30 | 191.40 | 192.71 | 48,778,684 | -0.26(-0.13%) |
Jul 17, 2023 | 190.89 | 193.29 | 190.80 | 192.97 | 50,728,436 | +3.28(+1.73%) |
Jul 14, 2023 | 189.22 | 190.17 | 188.63 | 189.68 | 41,843,916 | +0.15(+0.08%) |
Jul 13, 2023 | 189.49 | 190.18 | 188.78 | 189.53 | 41,541,360 | +0.77(+0.41%) |
Jul 12, 2023 | 188.68 | 190.69 | 187.47 | 188.77 | 61,051,184 | +1.68(+0.90%) |
Jul 11, 2023 | 188.16 | 188.30 | 185.61 | 187.09 | 46,859,820 | -0.53(-0.28%) |
Jul 10, 2023 | 188.26 | 188.99 | 186.05 | 187.61 | 60,842,304 | -2.06(-1.09%) |
Jul 07, 2023 | 190.40 | 191.65 | 189.24 | 189.67 | 47,063,644 | -1.12(-0.59%) |
Jul 06, 2023 | 188.84 | 191.01 | 188.20 | 190.80 | 45,372,092 | +0.48(+0.25%) |
Jul 05, 2023 | 190.56 | 191.96 | 189.61 | 190.32 | 47,144,740 | -1.12(-0.59%) |