Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 198.84 | 201.31 | 197.06 | 198.33 | 514,328 | +0.88(+0.45%) |
Jul 30, 2024 | 196.94 | 198.15 | 196.50 | 197.45 | 476,262 | +1.04(+0.53%) |
Jul 29, 2024 | 197.45 | 197.69 | 195.74 | 196.41 | 417,267 | -0.50(-0.25%) |
Jul 26, 2024 | 195.95 | 197.23 | 195.19 | 196.91 | 368,498 | +3.17(+1.64%) |
Jul 25, 2024 | 191.90 | 196.30 | 191.70 | 193.74 | 482,483 | +2.40(+1.25%) |
Jul 24, 2024 | 194.22 | 195.56 | 191.31 | 191.34 | 406,789 | -3.61(-1.85%) |
Jul 23, 2024 | 193.52 | 195.58 | 193.03 | 194.95 | 335,605 | +1.06(+0.55%) |
Jul 22, 2024 | 192.09 | 194.03 | 190.38 | 193.89 | 446,201 | +2.30(+1.20%) |
Jul 19, 2024 | 192.78 | 192.90 | 190.89 | 191.59 | 263,295 | -1.15(-0.60%) |
Jul 18, 2024 | 194.79 | 197.29 | 192.37 | 192.74 | 507,647 | -2.34(-1.20%) |
Jul 17, 2024 | 194.89 | 197.46 | 194.77 | 195.08 | 537,537 | -1.14(-0.58%) |
Jul 16, 2024 | 191.97 | 196.27 | 191.75 | 196.22 | 653,115 | +5.41(+2.84%) |
Jul 15, 2024 | 190.15 | 192.16 | 189.70 | 190.81 | 395,581 | +1.59(+0.84%) |
Jul 12, 2024 | 188.67 | 190.19 | 188.56 | 189.22 | 535,515 | +1.82(+0.97%) |
Jul 11, 2024 | 184.50 | 187.74 | 184.50 | 187.40 | 372,287 | +5.02(+2.75%) |
Jul 10, 2024 | 180.88 | 182.41 | 180.70 | 182.38 | 291,979 | +2.15(+1.19%) |
Jul 09, 2024 | 180.62 | 181.45 | 179.91 | 180.23 | 595,411 | -0.55(-0.30%) |
Jul 08, 2024 | 180.86 | 181.97 | 180.45 | 180.78 | 586,836 | +0.79(+0.44%) |
Jul 05, 2024 | 181.38 | 181.38 | 179.60 | 179.99 | 314,585 | -1.59(-0.88%) |
Jul 03, 2024 | 181.83 | 182.84 | 181.50 | 181.58 | 297,625 | +0.05(+0.03%) |
Jul 02, 2024 | 180.73 | 181.60 | 180.45 | 181.53 | 637,514 | +0.96(+0.53%) |
Jul 01, 2024 | 183.01 | 183.35 | 180.43 | 180.57 | 1,026,135 | -1.95(-1.07%) |
Jun 28, 2024 | 182.40 | 183.46 | 181.27 | 182.52 | 293,036 | +1.02(+0.56%) |
Jun 27, 2024 | 181.36 | 181.50 | 180.51 | 181.50 | 246,185 | +0.42(+0.23%) |
Jun 26, 2024 | 181.06 | 181.28 | 180.36 | 181.08 | 225,012 | -0.53(-0.29%) |
Jun 25, 2024 | 183.38 | 183.38 | 180.88 | 181.61 | 511,699 | -1.97(-1.07%) |
Jun 24, 2024 | 182.51 | 184.48 | 182.34 | 183.58 | 290,675 | +1.49(+0.82%) |
Jun 21, 2024 | 181.97 | 182.12 | 180.62 | 182.09 | 310,452 | +0.33(+0.18%) |
Jun 20, 2024 | 181.86 | 182.67 | 181.37 | 181.76 | 372,743 | -0.25(-0.14%) |
Jun 18, 2024 | 181.55 | 182.59 | 181.24 | 182.01 | 317,601 | +0.37(+0.20%) |
Jun 17, 2024 | 179.84 | 181.73 | 179.32 | 181.64 | 290,903 | +1.54(+0.86%) |
Jun 14, 2024 | 180.87 | 180.95 | 179.08 | 180.10 | 245,782 | -2.23(-1.22%) |
Jun 13, 2024 | 183.56 | 183.67 | 181.48 | 182.33 | 232,396 | -1.46(-0.80%) |
Jun 12, 2024 | 184.87 | 186.25 | 183.44 | 183.79 | 561,520 | +2.30(+1.27%) |
Jun 11, 2024 | 181.52 | 181.87 | 180.17 | 181.49 | 243,806 | -0.98(-0.54%) |
Jun 10, 2024 | 181.53 | 182.80 | 180.75 | 182.47 | 247,342 | -0.07(-0.04%) |
Jun 07, 2024 | 182.67 | 183.73 | 182.06 | 182.54 | 254,750 | -1.57(-0.85%) |
Jun 06, 2024 | 184.26 | 184.87 | 183.36 | 184.12 | 251,817 | -0.55(-0.30%) |
Jun 05, 2024 | 183.84 | 184.76 | 182.70 | 184.66 | 425,094 | +1.53(+0.84%) |
Jun 04, 2024 | 184.59 | 184.87 | 183.09 | 183.13 | 301,603 | -2.59(-1.40%) |
Jun 03, 2024 | 188.35 | 188.42 | 184.69 | 185.73 | 809,944 | -1.12(-0.60%) |
May 31, 2024 | 185.26 | 186.95 | 184.59 | 186.85 | 222,172 | +2.48(+1.34%) |
May 30, 2024 | 182.82 | 184.60 | 182.82 | 184.38 | 284,309 | +1.99(+1.09%) |
May 29, 2024 | 182.86 | 182.92 | 182.13 | 182.39 | 906,893 | -2.26(-1.22%) |
May 28, 2024 | 186.70 | 186.95 | 184.22 | 184.64 | 330,441 | -1.33(-0.72%) |
May 24, 2024 | 185.64 | 186.06 | 185.01 | 185.98 | 281,528 | +1.62(+0.88%) |
May 23, 2024 | 187.45 | 187.45 | 184.06 | 184.35 | 1,145,233 | -2.62(-1.40%) |
May 22, 2024 | 188.07 | 188.47 | 186.47 | 186.98 | 220,528 | -1.59(-0.84%) |
May 21, 2024 | 188.44 | 188.79 | 188.05 | 188.57 | 256,448 | -0.23(-0.12%) |
May 20, 2024 | 189.13 | 189.74 | 188.65 | 188.80 | 224,839 | -0.22(-0.12%) |
May 17, 2024 | 188.79 | 189.09 | 188.50 | 189.02 | 295,336 | +0.11(+0.06%) |
May 16, 2024 | 189.78 | 190.40 | 188.83 | 188.91 | 327,048 | -1.13(-0.60%) |
May 15, 2024 | 190.52 | 190.86 | 189.46 | 190.04 | 296,150 | +0.94(+0.49%) |
May 14, 2024 | 189.15 | 189.93 | 188.27 | 189.11 | 916,854 | +1.67(+0.89%) |
May 13, 2024 | 188.16 | 188.97 | 187.38 | 187.44 | 199,348 | +0.30(+0.16%) |
May 10, 2024 | 187.81 | 188.20 | 186.69 | 187.14 | 192,753 | -0.33(-0.17%) |
May 09, 2024 | 185.67 | 187.62 | 185.40 | 187.47 | 201,583 | +2.07(+1.12%) |
May 08, 2024 | 184.45 | 185.47 | 184.01 | 185.40 | 228,869 | +0.18(+0.10%) |
May 07, 2024 | 185.55 | 186.35 | 185.12 | 185.22 | 245,802 | -0.19(-0.10%) |
May 06, 2024 | 184.64 | 185.46 | 184.30 | 185.41 | 849,119 | +2.20(+1.20%) |
May 03, 2024 | 183.99 | 184.71 | 182.59 | 183.21 | 208,174 | +1.45(+0.80%) |
May 02, 2024 | 181.11 | 182.03 | 179.56 | 181.76 | 298,258 | +2.28(+1.27%) |
May 01, 2024 | 179.34 | 182.32 | 178.82 | 179.48 | 482,156 | +0.13(+0.07%) |
Apr 30, 2024 | 181.77 | 181.83 | 179.25 | 179.35 | 252,170 | -3.24(-1.78%) |
Apr 29, 2024 | 182.02 | 182.93 | 181.91 | 182.59 | 401,055 | +1.15(+0.64%) |
Apr 26, 2024 | 181.10 | 182.08 | 180.71 | 181.44 | 290,635 | +0.68(+0.37%) |
Apr 25, 2024 | 180.57 | 181.27 | 178.99 | 180.76 | 236,068 | -1.20(-0.66%) |
Apr 24, 2024 | 181.93 | 182.33 | 180.78 | 181.97 | 651,924 | +0.04(+0.02%) |
Apr 23, 2024 | 180.04 | 182.57 | 179.62 | 181.93 | 571,285 | +2.03(+1.13%) |
Apr 22, 2024 | 178.97 | 180.93 | 177.85 | 179.90 | 322,724 | +1.66(+0.93%) |
Apr 19, 2024 | 176.60 | 178.48 | 176.60 | 178.24 | 650,125 | +1.43(+0.81%) |
Apr 18, 2024 | 177.32 | 178.61 | 176.16 | 176.81 | 389,961 | +0.15(+0.08%) |
Apr 17, 2024 | 178.83 | 179.10 | 176.53 | 176.66 | 416,933 | -0.99(-0.56%) |
Apr 16, 2024 | 178.03 | 178.63 | 176.51 | 177.65 | 548,238 | -1.18(-0.66%) |
Apr 15, 2024 | 181.87 | 182.72 | 178.17 | 178.84 | 746,498 | -1.92(-1.06%) |
Apr 12, 2024 | 182.63 | 183.18 | 180.09 | 180.75 | 423,514 | -2.61(-1.42%) |
Apr 11, 2024 | 184.00 | 184.22 | 182.09 | 183.36 | 280,055 | -0.13(-0.07%) |
Apr 10, 2024 | 184.69 | 185.29 | 182.60 | 183.49 | 384,896 | -4.40(-2.34%) |
Apr 09, 2024 | 188.12 | 188.72 | 186.48 | 187.88 | 267,470 | +0.43(+0.23%) |
Apr 08, 2024 | 187.42 | 188.17 | 186.95 | 187.46 | 836,198 | +0.88(+0.47%) |
Apr 05, 2024 | 185.58 | 187.11 | 185.26 | 186.58 | 502,301 | +1.00(+0.54%) |
Apr 04, 2024 | 188.82 | 189.13 | 185.07 | 185.58 | 284,970 | -1.73(-0.92%) |
Apr 03, 2024 | 186.32 | 187.60 | 186.16 | 187.31 | 444,047 | +0.76(+0.41%) |
Apr 02, 2024 | 187.90 | 187.93 | 185.81 | 186.55 | 1,150,264 | -2.54(-1.34%) |
Apr 01, 2024 | 191.00 | 191.14 | 188.98 | 189.09 | 513,189 | -1.72(-0.90%) |
Mar 28, 2024 | 190.00 | 190.87 | 190.87 | 190.81 | 370,310 | +0.97(+0.51%) |
Mar 27, 2024 | 187.04 | 189.87 | 187.04 | 189.83 | 484,276 | +3.86(+2.07%) |
Mar 26, 2024 | 187.11 | 187.33 | 185.95 | 185.98 | 536,490 | -0.25(-0.13%) |
Mar 25, 2024 | 186.57 | 187.43 | 186.16 | 186.22 | 411,676 | +0.18(+0.10%) |
Mar 22, 2024 | 188.24 | 188.34 | 186.00 | 186.04 | 396,671 | -1.98(-1.05%) |
Mar 21, 2024 | 186.73 | 188.34 | 186.67 | 188.02 | 382,435 | +2.16(+1.16%) |
Mar 20, 2024 | 182.88 | 186.31 | 182.43 | 185.86 | 383,266 | +2.66(+1.45%) |
Mar 19, 2024 | 181.57 | 183.35 | 181.57 | 183.20 | 285,416 | +1.38(+0.76%) |
Mar 18, 2024 | 182.46 | 182.85 | 181.66 | 181.83 | 766,064 | -0.43(-0.23%) |
Mar 15, 2024 | 181.65 | 183.20 | 181.15 | 182.25 | 353,957 | +0.26(+0.14%) |
Mar 14, 2024 | 184.04 | 184.23 | 180.78 | 182.00 | 273,320 | -2.39(-1.30%) |
Mar 13, 2024 | 183.61 | 185.04 | 183.54 | 184.39 | 273,581 | +0.78(+0.43%) |
Mar 12, 2024 | 183.22 | 184.11 | 182.42 | 183.61 | 273,507 | +0.25(+0.13%) |
Mar 11, 2024 | 183.16 | 183.84 | 182.28 | 183.36 | 321,772 | -0.29(-0.16%) |
Mar 08, 2024 | 184.83 | 186.00 | 183.32 | 183.65 | 332,761 | -0.27(-0.15%) |
Mar 07, 2024 | 183.51 | 184.57 | 183.43 | 183.91 | 407,816 | +1.49(+0.82%) |
Mar 06, 2024 | 182.80 | 183.05 | 181.60 | 182.42 | 1,240,312 | +0.62(+0.34%) |
Mar 05, 2024 | 181.07 | 182.88 | 180.94 | 181.80 | 386,862 | +0.10(+0.05%) |
Mar 04, 2024 | 181.93 | 182.94 | 181.58 | 181.70 | 683,491 | +0.19(+0.10%) |
Mar 01, 2024 | 181.00 | 181.63 | 179.60 | 181.51 | 970,983 | +0.85(+0.47%) |
Feb 29, 2024 | 180.86 | 181.51 | 179.63 | 180.66 | 437,232 | +1.01(+0.56%) |
Feb 28, 2024 | 179.22 | 180.44 | 178.80 | 179.65 | 362,335 | -0.41(-0.22%) |
Feb 27, 2024 | 179.89 | 180.21 | 179.38 | 180.06 | 308,889 | +1.16(+0.65%) |
Feb 26, 2024 | 179.42 | 180.13 | 178.40 | 178.90 | 750,777 | -0.52(-0.29%) |
Feb 23, 2024 | 178.93 | 180.09 | 178.53 | 179.42 | 367,927 | +0.66(+0.37%) |
Feb 22, 2024 | 178.16 | 179.05 | 177.80 | 178.76 | 584,034 | +1.12(+0.63%) |
Feb 21, 2024 | 176.97 | 177.81 | 176.56 | 177.64 | 378,707 | +0.30(+0.17%) |
Feb 20, 2024 | 177.15 | 177.93 | 176.63 | 177.34 | 985,653 | -1.05(-0.59%) |
Feb 16, 2024 | 178.21 | 179.91 | 177.74 | 178.39 | 377,891 | -1.22(-0.68%) |
Feb 15, 2024 | 177.21 | 179.84 | 177.21 | 179.61 | 379,606 | +3.27(+1.85%) |
Feb 14, 2024 | 175.64 | 176.66 | 174.30 | 176.34 | 317,280 | +2.59(+1.49%) |
Feb 13, 2024 | 174.86 | 175.27 | 172.35 | 173.75 | 7,841,237 | -5.20(-2.91%) |
Feb 12, 2024 | 176.77 | 179.50 | 176.77 | 178.96 | 352,462 | +2.39(+1.36%) |
Feb 09, 2024 | 175.44 | 176.60 | 174.58 | 176.56 | 492,541 | +1.22(+0.69%) |
Feb 08, 2024 | 173.90 | 175.44 | 173.54 | 175.35 | 348,652 | +1.55(+0.89%) |
Feb 07, 2024 | 174.13 | 174.48 | 172.62 | 173.79 | 348,179 | +0.24(+0.14%) |
Feb 06, 2024 | 172.76 | 174.08 | 172.41 | 173.56 | 517,357 | +0.76(+0.44%) |
Feb 05, 2024 | 173.58 | 173.65 | 171.49 | 172.79 | 334,591 | -2.13(-1.22%) |
Feb 02, 2024 | 173.97 | 175.87 | 172.84 | 174.92 | 624,419 | -0.52(-0.29%) |
Feb 01, 2024 | 174.59 | 175.57 | 172.07 | 175.44 | 525,756 | +1.81(+1.04%) |
Jan 31, 2024 | 177.06 | 177.64 | 173.57 | 173.62 | 327,332 | -3.88(-2.19%) |
Jan 30, 2024 | 177.13 | 178.02 | 176.72 | 177.50 | 283,001 | -0.29(-0.16%) |
Jan 29, 2024 | 176.29 | 177.85 | 175.34 | 177.79 | 948,309 | +1.49(+0.85%) |
Jan 26, 2024 | 176.38 | 177.26 | 175.80 | 176.29 | 364,862 | +0.63(+0.36%) |
Jan 25, 2024 | 175.48 | 176.27 | 174.28 | 175.66 | 371,871 | +1.63(+0.94%) |
Jan 24, 2024 | 176.44 | 176.72 | 173.74 | 174.03 | 476,502 | -0.86(-0.49%) |
Jan 23, 2024 | 176.73 | 177.12 | 174.39 | 174.89 | 321,665 | -0.84(-0.48%) |
Jan 22, 2024 | 174.43 | 176.12 | 174.43 | 175.73 | 431,261 | +2.24(+1.29%) |
Jan 19, 2024 | 172.24 | 173.76 | 170.83 | 173.50 | 623,428 | +1.73(+1.01%) |
Jan 18, 2024 | 171.47 | 171.88 | 169.99 | 171.76 | 418,413 | +1.14(+0.67%) |
Jan 17, 2024 | 170.18 | 171.65 | 169.50 | 170.63 | 439,616 | -1.49(-0.87%) |
Jan 16, 2024 | 172.54 | 172.87 | 171.35 | 172.12 | 711,025 | -1.63(-0.94%) |
Jan 12, 2024 | 175.67 | 176.13 | 173.34 | 173.75 | 632,540 | -0.58(-0.33%) |
Jan 11, 2024 | 174.65 | 174.79 | 172.58 | 174.34 | 497,737 | -0.77(-0.44%) |
Jan 10, 2024 | 174.62 | 175.37 | 173.81 | 175.11 | 399,346 | +0.37(+0.21%) |
Jan 09, 2024 | 174.57 | 175.33 | 173.92 | 174.74 | 342,100 | -1.31(-0.74%) |
Jan 08, 2024 | 174.01 | 176.09 | 173.30 | 176.05 | 407,028 | +2.02(+1.16%) |
Jan 05, 2024 | 172.62 | 175.38 | 172.16 | 174.03 | 496,926 | +0.73(+0.42%) |
Jan 04, 2024 | 173.67 | 174.52 | 173.16 | 173.30 | 442,736 | -0.43(-0.25%) |
Jan 03, 2024 | 176.14 | 176.27 | 173.57 | 173.72 | 625,294 | -4.07(-2.29%) |
Jan 02, 2024 | 177.16 | 178.99 | 176.58 | 177.79 | 894,220 | -0.28(-0.16%) |
Dec 29, 2023 | 179.56 | 179.87 | 178.00 | 178.07 | 439,613 | -1.95(-1.08%) |
Dec 28, 2023 | 179.40 | 180.20 | 178.84 | 180.02 | 480,071 | +0.14(+0.08%) |
Dec 27, 2023 | 180.26 | 180.44 | 179.22 | 179.88 | 549,003 | +0.09(+0.05%) |
Dec 26, 2023 | 178.73 | 180.26 | 178.28 | 179.79 | 743,555 | +1.37(+0.77%) |
Dec 22, 2023 | 178.10 | 179.35 | 177.55 | 178.42 | 473,823 | +1.10(+0.62%) |
Dec 21, 2023 | 176.60 | 177.38 | 175.54 | 177.32 | 422,964 | +2.35(+1.34%) |
Dec 20, 2023 | 177.55 | 179.06 | 174.98 | 174.98 | 442,596 | -2.97(-1.67%) |
Dec 19, 2023 | 176.23 | 178.15 | 175.96 | 177.94 | 522,162 | +2.51(+1.43%) |
Dec 18, 2023 | 176.64 | 176.65 | 175.26 | 175.44 | 441,369 | -0.06(-0.03%) |
Dec 15, 2023 | 177.39 | 177.41 | 174.92 | 175.50 | 811,128 | -1.75(-0.99%) |
Dec 14, 2023 | 175.16 | 177.91 | 175.16 | 177.25 | 741,990 | +4.65(+2.69%) |
Dec 13, 2023 | 167.92 | 172.72 | 167.00 | 172.60 | 545,424 | +4.86(+2.89%) |
Dec 12, 2023 | 168.06 | 168.56 | 167.16 | 167.74 | 466,759 | -0.43(-0.26%) |
Dec 11, 2023 | 167.07 | 168.39 | 167.07 | 168.17 | 481,321 | +0.82(+0.49%) |
Dec 08, 2023 | 166.48 | 168.01 | 166.32 | 167.36 | 392,912 | +0.78(+0.47%) |
Dec 07, 2023 | 165.64 | 166.60 | 164.92 | 166.58 | 353,613 | +1.33(+0.80%) |
Dec 06, 2023 | 166.50 | 168.38 | 165.18 | 165.25 | 1,088,870 | -0.28(-0.17%) |
Dec 05, 2023 | 166.98 | 167.27 | 165.34 | 165.54 | 735,129 | -2.33(-1.39%) |
Dec 04, 2023 | 165.64 | 167.94 | 165.60 | 167.87 | 691,239 | +1.45(+0.87%) |
Dec 01, 2023 | 161.96 | 166.50 | 161.65 | 166.41 | 454,189 | +4.31(+2.66%) |
Nov 30, 2023 | 161.50 | 162.48 | 160.73 | 162.11 | 504,733 | +1.03(+0.64%) |
Nov 29, 2023 | 161.30 | 162.72 | 160.90 | 161.08 | 636,531 | +0.77(+0.48%) |
Nov 28, 2023 | 160.75 | 161.26 | 159.76 | 160.31 | 334,506 | -0.69(-0.43%) |
Nov 27, 2023 | 160.50 | 161.26 | 159.72 | 161.00 | 758,903 | -0.26(-0.16%) |
Nov 24, 2023 | 160.53 | 161.53 | 160.14 | 161.25 | 192,630 | +0.78(+0.48%) |
Nov 22, 2023 | 160.26 | 161.03 | 159.69 | 160.48 | 352,125 | +0.98(+0.62%) |
Nov 21, 2023 | 160.15 | 160.25 | 159.46 | 159.49 | 338,673 | -1.33(-0.83%) |
Nov 20, 2023 | 160.58 | 161.13 | 159.62 | 160.82 | 427,560 | +0.19(+0.12%) |
Nov 17, 2023 | 160.18 | 160.89 | 159.82 | 160.63 | 631,529 | +1.69(+1.06%) |
Nov 16, 2023 | 160.45 | 161.09 | 158.49 | 158.94 | 377,442 | -1.94(-1.20%) |
Nov 15, 2023 | 160.17 | 162.44 | 160.13 | 160.88 | 413,235 | +0.83(+0.52%) |
Nov 14, 2023 | 157.01 | 160.56 | 156.47 | 160.05 | 650,695 | +6.75(+4.41%) |
Nov 13, 2023 | 153.05 | 153.84 | 152.40 | 153.30 | 382,186 | -0.33(-0.22%) |
Nov 10, 2023 | 152.54 | 153.84 | 151.78 | 153.63 | 320,661 | +1.60(+1.05%) |
Nov 09, 2023 | 154.48 | 154.52 | 151.78 | 152.03 | 376,788 | -1.73(-1.13%) |
Nov 08, 2023 | 154.64 | 155.22 | 153.40 | 153.76 | 454,632 | -0.83(-0.53%) |
Nov 07, 2023 | 154.80 | 155.28 | 153.93 | 154.59 | 517,907 | -0.87(-0.56%) |
Nov 06, 2023 | 157.13 | 157.32 | 154.96 | 155.45 | 772,599 | -1.68(-1.07%) |
Nov 03, 2023 | 156.08 | 158.03 | 156.08 | 157.13 | 663,931 | +3.35(+2.18%) |
Nov 02, 2023 | 151.87 | 153.90 | 151.84 | 153.78 | 420,130 | +3.61(+2.40%) |
Nov 01, 2023 | 149.17 | 150.20 | 147.99 | 150.17 | 640,905 | +0.98(+0.66%) |
Oct 31, 2023 | 148.16 | 149.37 | 147.75 | 149.19 | 602,069 | +1.29(+0.87%) |
Oct 30, 2023 | 147.92 | 149.00 | 146.71 | 147.90 | 635,407 | +1.26(+0.86%) |
Oct 27, 2023 | 148.94 | 148.97 | 146.22 | 146.65 | 738,607 | -1.99(-1.34%) |
Oct 26, 2023 | 147.84 | 149.71 | 147.75 | 148.63 | 750,134 | +1.11(+0.75%) |
Oct 25, 2023 | 148.43 | 148.89 | 147.24 | 147.52 | 499,677 | -1.76(-1.18%) |
Oct 24, 2023 | 149.39 | 150.24 | 148.47 | 149.28 | 537,558 | +0.80(+0.54%) |
Oct 23, 2023 | 149.15 | 150.50 | 148.43 | 148.48 | 576,163 | -1.37(-0.91%) |
Oct 20, 2023 | 151.61 | 152.18 | 149.77 | 149.85 | 676,451 | -1.81(-1.19%) |
Oct 19, 2023 | 153.57 | 154.77 | 151.33 | 151.66 | 361,372 | -2.21(-1.44%) |
Oct 18, 2023 | 155.89 | 155.89 | 153.75 | 153.87 | 384,824 | -3.25(-2.07%) |
Oct 17, 2023 | 154.45 | 158.18 | 154.45 | 157.12 | 477,907 | +1.89(+1.22%) |
Oct 16, 2023 | 153.93 | 155.56 | 153.70 | 155.24 | 383,681 | +2.51(+1.64%) |
Oct 13, 2023 | 154.57 | 154.64 | 152.18 | 152.73 | 466,100 | -1.11(-0.72%) |
Oct 12, 2023 | 156.88 | 156.92 | 152.81 | 153.84 | 309,285 | -2.84(-1.81%) |
Oct 11, 2023 | 156.29 | 157.28 | 155.42 | 156.68 | 390,540 | +0.73(+0.47%) |
Oct 10, 2023 | 155.12 | 156.98 | 155.12 | 155.95 | 366,582 | +1.28(+0.83%) |
Oct 09, 2023 | 152.44 | 155.17 | 152.44 | 154.68 | 436,233 | +1.26(+0.82%) |
Oct 06, 2023 | 151.62 | 154.36 | 150.77 | 153.42 | 956,537 | +1.03(+0.68%) |
Oct 05, 2023 | 152.07 | 152.92 | 151.46 | 152.39 | 378,770 | -0.04(-0.03%) |
Oct 04, 2023 | 151.91 | 152.66 | 150.47 | 152.43 | 519,843 | +0.59(+0.39%) |
Oct 03, 2023 | 153.37 | 153.74 | 151.07 | 151.84 | 526,250 | -2.44(-1.58%) |
Oct 02, 2023 | 156.47 | 156.64 | 153.62 | 154.27 | 1,951,574 | -2.51(-1.60%) |
Sep 29, 2023 | 158.38 | 158.67 | 156.41 | 156.78 | 539,315 | -0.56(-0.36%) |
Sep 28, 2023 | 155.80 | 157.92 | 155.80 | 157.34 | 660,365 | +1.68(+1.08%) |
Sep 27, 2023 | 155.60 | 156.30 | 154.54 | 155.66 | 394,731 | +1.00(+0.65%) |
Sep 26, 2023 | 156.15 | 156.91 | 154.60 | 154.66 | 622,739 | -2.37(-1.51%) |
Sep 25, 2023 | 155.59 | 157.20 | 156.61 | 157.03 | 636,048 | +0.87(+0.55%) |
Sep 22, 2023 | 157.17 | 157.66 | 156.15 | 156.16 | 752,651 | -0.70(-0.44%) |
Sep 21, 2023 | 158.56 | 158.56 | 156.81 | 156.86 | 663,098 | -2.55(-1.60%) |
Sep 20, 2023 | 160.91 | 161.82 | 159.32 | 159.41 | 400,911 | -0.77(-0.48%) |
Sep 19, 2023 | 160.54 | 161.33 | 159.63 | 160.18 | 413,483 | -0.26(-0.16%) |
Sep 18, 2023 | 161.03 | 161.27 | 160.12 | 160.45 | 272,126 | -0.40(-0.25%) |
Sep 15, 2023 | 161.53 | 161.83 | 160.26 | 160.85 | 458,739 | -1.31(-0.81%) |
Sep 14, 2023 | 161.27 | 162.25 | 160.98 | 162.16 | 589,324 | +2.37(+1.48%) |
Sep 13, 2023 | 161.17 | 161.23 | 159.16 | 159.79 | 324,227 | -1.16(-0.72%) |
Sep 12, 2023 | 160.54 | 161.71 | 160.35 | 160.95 | 272,227 | +0.33(+0.21%) |
Sep 11, 2023 | 161.41 | 161.99 | 160.50 | 160.62 | 354,603 | -0.04(-0.02%) |
Sep 08, 2023 | 160.63 | 161.13 | 159.84 | 160.66 | 492,466 | +0.27(+0.17%) |
Sep 07, 2023 | 161.17 | 161.69 | 160.00 | 160.39 | 438,179 | -1.50(-0.92%) |
Sep 06, 2023 | 162.72 | 163.52 | 161.08 | 161.88 | 332,842 | -0.79(-0.49%) |
Sep 05, 2023 | 165.62 | 165.67 | 162.68 | 162.68 | 415,882 | -3.88(-2.33%) |
Sep 01, 2023 | 165.80 | 166.91 | 165.79 | 166.56 | 381,519 | +1.86(+1.13%) |
Aug 31, 2023 | 164.92 | 165.65 | 164.70 | 164.70 | 240,573 | -0.15(-0.09%) |
Aug 30, 2023 | 164.19 | 165.24 | 163.98 | 164.85 | 236,724 | +0.44(+0.27%) |
Aug 29, 2023 | 162.50 | 164.41 | 161.92 | 164.41 | 297,006 | +1.97(+1.22%) |
Aug 28, 2023 | 161.71 | 163.28 | 161.04 | 162.43 | 289,709 | +1.52(+0.94%) |
Aug 25, 2023 | 161.11 | 161.75 | 159.32 | 160.91 | 306,126 | +0.35(+0.22%) |
Aug 24, 2023 | 161.19 | 162.88 | 160.52 | 160.56 | 330,797 | -0.99(-0.61%) |
Aug 23, 2023 | 160.20 | 161.68 | 159.54 | 161.55 | 314,920 | +1.50(+0.93%) |
Aug 22, 2023 | 161.45 | 161.81 | 159.85 | 160.06 | 276,675 | -1.09(-0.68%) |
Aug 21, 2023 | 161.94 | 162.26 | 160.10 | 161.15 | 380,160 | -0.49(-0.30%) |
Aug 18, 2023 | 160.22 | 162.00 | 159.64 | 161.64 | 458,969 | +0.49(+0.30%) |
Aug 17, 2023 | 163.39 | 163.63 | 161.08 | 161.15 | 362,943 | -1.49(-0.91%) |
Aug 16, 2023 | 163.91 | 164.91 | 162.61 | 162.64 | 329,775 | -1.39(-0.85%) |
Aug 15, 2023 | 165.40 | 165.40 | 163.90 | 164.02 | 377,608 | -2.43(-1.46%) |
Aug 14, 2023 | 166.33 | 166.45 | 165.19 | 166.45 | 507,018 | -0.52(-0.31%) |
Aug 11, 2023 | 166.30 | 167.48 | 166.14 | 166.97 | 318,101 | +0.16(+0.09%) |
Aug 10, 2023 | 168.04 | 169.22 | 166.21 | 166.81 | 330,037 | -0.53(-0.32%) |
Aug 09, 2023 | 168.38 | 168.49 | 167.02 | 167.34 | 316,586 | -1.02(-0.60%) |
Aug 08, 2023 | 167.62 | 168.46 | 166.11 | 168.36 | 373,532 | -1.15(-0.68%) |
Aug 07, 2023 | 168.51 | 169.54 | 168.18 | 169.51 | 271,504 | +1.45(+0.86%) |
Aug 04, 2023 | 168.19 | 169.86 | 167.85 | 168.06 | 388,138 | +0.07(+0.04%) |
Aug 03, 2023 | 167.96 | 168.73 | 166.73 | 167.99 | 375,523 | -0.66(-0.39%) |
Aug 02, 2023 | 168.73 | 169.15 | 167.75 | 168.65 | 362,245 | -1.56(-0.92%) |