Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 209.93 | 211.41 | 209.50 | 211.09 | 20,882,628 | +0.61(+0.29%) |
Sep 19, 2024 | 209.78 | 211.91 | 207.34 | 210.48 | 11,694,596 | +2.95(+1.42%) |
Sep 18, 2024 | 209.01 | 211.34 | 206.70 | 207.53 | 8,263,037 | -1.72(-0.82%) |
Sep 17, 2024 | 207.73 | 209.93 | 207.66 | 209.25 | 7,733,589 | +1.39(+0.67%) |
Sep 16, 2024 | 205.83 | 208.21 | 205.59 | 207.86 | 8,634,094 | +3.54(+1.73%) |
Sep 13, 2024 | 206.86 | 207.85 | 203.02 | 204.32 | 10,226,788 | -2.28(-1.10%) |
Sep 12, 2024 | 207.65 | 208.78 | 204.89 | 206.60 | 9,054,889 | -0.63(-0.30%) |
Sep 11, 2024 | 205.25 | 207.70 | 201.83 | 207.23 | 13,655,142 | +1.67(+0.81%) |
Sep 10, 2024 | 218.60 | 218.64 | 200.61 | 205.56 | 28,401,210 | -11.25(-5.19%) |
Sep 09, 2024 | 215.19 | 218.15 | 214.18 | 216.81 | 8,909,921 | +4.35(+2.05%) |
Sep 06, 2024 | 217.60 | 218.74 | 211.09 | 212.46 | 7,777,021 | -5.17(-2.38%) |
Sep 05, 2024 | 220.15 | 220.80 | 216.03 | 217.63 | 8,067,059 | -1.70(-0.78%) |
Sep 04, 2024 | 221.04 | 222.07 | 217.21 | 219.33 | 7,389,239 | -0.97(-0.44%) |
Sep 03, 2024 | 222.30 | 224.10 | 219.24 | 220.30 | 8,955,536 | -4.50(-2.00%) |
Aug 30, 2024 | 222.50 | 225.48 | 221.93 | 224.80 | 8,574,187 | +2.59(+1.17%) |
Aug 29, 2024 | 222.15 | 222.98 | 218.94 | 222.21 | 6,415,430 | +0.92(+0.42%) |
Aug 28, 2024 | 219.25 | 222.21 | 219.19 | 221.29 | 6,504,747 | +1.11(+0.50%) |
Aug 27, 2024 | 219.51 | 220.42 | 219.19 | 220.18 | 5,192,021 | +1.01(+0.46%) |
Aug 26, 2024 | 219.01 | 219.68 | 218.05 | 219.17 | 5,104,063 | +0.86(+0.39%) |
Aug 23, 2024 | 217.60 | 219.19 | 216.50 | 218.31 | 7,214,022 | +1.68(+0.78%) |
Aug 22, 2024 | 214.58 | 216.80 | 214.34 | 216.63 | 5,246,831 | +2.03(+0.95%) |
Aug 21, 2024 | 214.43 | 215.00 | 212.84 | 214.60 | 5,392,395 | +0.08(+0.04%) |
Aug 20, 2024 | 215.00 | 216.00 | 213.68 | 214.52 | 5,640,062 | -0.93(-0.43%) |
Aug 19, 2024 | 214.00 | 215.53 | 213.82 | 215.45 | 6,090,533 | +1.48(+0.69%) |
Aug 16, 2024 | 211.69 | 214.09 | 211.59 | 213.97 | 7,931,260 | +2.42(+1.14%) |
Aug 15, 2024 | 213.00 | 213.89 | 211.10 | 211.55 | 7,001,342 | +1.31(+0.62%) |
Aug 14, 2024 | 207.74 | 210.75 | 207.12 | 210.24 | 7,000,402 | +2.30(+1.11%) |
Aug 13, 2024 | 207.73 | 208.09 | 205.40 | 207.94 | 6,387,916 | +1.75(+0.85%) |
Aug 12, 2024 | 206.41 | 207.14 | 203.66 | 206.19 | 6,929,712 | +0.39(+0.19%) |
Aug 09, 2024 | 203.47 | 206.47 | 202.90 | 205.80 | 5,540,275 | +1.74(+0.85%) |
Aug 08, 2024 | 202.47 | 204.91 | 201.79 | 204.06 | 7,758,148 | +3.66(+1.83%) |
Aug 07, 2024 | 203.51 | 205.75 | 200.20 | 200.40 | 9,247,536 | +0.06(+0.03%) |
Aug 06, 2024 | 195.40 | 202.60 | 194.00 | 200.34 | 10,601,966 | +5.44(+2.79%) |
Aug 05, 2024 | 194.05 | 196.17 | 190.90 | 194.90 | 13,926,155 | -4.24(-2.13%) |
Aug 02, 2024 | 203.88 | 204.67 | 196.89 | 199.14 | 18,060,916 | -8.82(-4.24%) |
Aug 01, 2024 | 213.20 | 213.83 | 206.38 | 207.96 | 10,921,761 | -4.84(-2.27%) |
Jul 31, 2024 | 214.78 | 216.39 | 212.67 | 212.80 | 9,070,962 | -2.39(-1.11%) |
Jul 30, 2024 | 213.23 | 215.79 | 212.96 | 215.19 | 8,844,835 | +4.34(+2.06%) |
Jul 29, 2024 | 212.65 | 213.61 | 210.54 | 210.85 | 6,532,099 | -1.39(-0.65%) |
Jul 26, 2024 | 209.24 | 213.16 | 208.62 | 212.24 | 8,027,812 | +3.57(+1.71%) |
Jul 25, 2024 | 208.65 | 210.19 | 208.05 | 208.67 | 6,404,131 | +0.08(+0.04%) |
Jul 24, 2024 | 209.55 | 212.03 | 208.07 | 208.59 | 7,123,201 | -1.74(-0.83%) |
Jul 23, 2024 | 211.02 | 211.47 | 209.35 | 210.33 | 5,557,111 | +0.05(+0.02%) |
Jul 22, 2024 | 210.46 | 212.17 | 209.71 | 210.28 | 7,662,543 | +0.50(+0.24%) |
Jul 19, 2024 | 211.20 | 212.35 | 208.92 | 209.78 | 8,095,947 | -0.20(-0.10%) |
Jul 18, 2024 | 215.63 | 216.63 | 209.24 | 209.98 | 12,414,292 | -6.89(-3.18%) |
Jul 17, 2024 | 213.80 | 217.56 | 213.27 | 216.87 | 11,568,471 | +3.25(+1.52%) |
Jul 16, 2024 | 210.00 | 213.74 | 208.08 | 213.62 | 11,555,789 | +3.57(+1.70%) |
Jul 15, 2024 | 207.19 | 211.61 | 206.72 | 210.05 | 10,717,379 | +5.11(+2.49%) |
Jul 12, 2024 | 204.00 | 207.45 | 202.10 | 204.94 | 15,443,462 | -2.51(-1.21%) |
Jul 11, 2024 | 206.21 | 208.10 | 205.38 | 207.45 | 10,943,604 | -0.35(-0.17%) |
Jul 10, 2024 | 206.14 | 207.97 | 205.58 | 207.80 | 8,325,842 | +0.17(+0.08%) |
Jul 09, 2024 | 205.63 | 209.76 | 205.45 | 207.63 | 9,059,598 | +2.46(+1.20%) |
Jul 08, 2024 | 205.04 | 206.90 | 203.97 | 205.17 | 8,706,542 | +0.38(+0.19%) |
Jul 05, 2024 | 206.99 | 207.37 | 204.52 | 204.79 | 8,093,126 | -2.75(-1.33%) |
Jul 03, 2024 | 208.40 | 209.22 | 206.51 | 207.54 | 5,591,786 | -0.14(-0.07%) |
Jul 02, 2024 | 204.16 | 207.71 | 203.64 | 207.68 | 7,844,591 | +3.36(+1.64%) |
Jul 01, 2024 | 201.72 | 205.95 | 201.54 | 204.32 | 10,261,943 | +3.17(+1.58%) |
Jun 28, 2024 | 198.91 | 201.48 | 198.20 | 201.15 | 15,392,690 | +3.07(+1.55%) |
Jun 27, 2024 | 196.35 | 198.76 | 195.81 | 198.07 | 7,958,285 | +1.73(+0.88%) |
Jun 26, 2024 | 196.36 | 196.85 | 195.19 | 196.34 | 7,801,020 | -0.64(-0.32%) |
Jun 25, 2024 | 197.00 | 198.97 | 196.65 | 196.98 | 6,953,860 | -0.80(-0.41%) |
Jun 24, 2024 | 196.72 | 198.13 | 196.01 | 197.78 | 9,839,968 | +2.57(+1.31%) |
Jun 21, 2024 | 195.63 | 196.08 | 193.15 | 195.22 | 21,159,008 | -2.36(-1.19%) |
Jun 20, 2024 | 195.31 | 198.35 | 195.03 | 197.57 | 8,920,677 | +1.66(+0.85%) |
Jun 18, 2024 | 193.53 | 196.87 | 193.06 | 195.91 | 9,073,039 | +2.01(+1.04%) |
Jun 17, 2024 | 192.41 | 194.50 | 191.58 | 193.91 | 8,773,439 | +1.19(+0.62%) |
Jun 14, 2024 | 190.40 | 193.79 | 190.37 | 192.71 | 6,912,145 | +0.12(+0.06%) |
Jun 13, 2024 | 191.26 | 193.51 | 189.83 | 192.59 | 8,666,936 | +2.12(+1.11%) |
Jun 12, 2024 | 194.92 | 195.64 | 190.26 | 190.47 | 13,089,309 | -2.81(-1.46%) |
Jun 11, 2024 | 196.82 | 196.85 | 192.53 | 193.29 | 9,386,020 | -5.22(-2.63%) |
Jun 10, 2024 | 198.14 | 199.73 | 197.35 | 198.51 | 6,104,610 | -0.34(-0.17%) |
Jun 07, 2024 | 196.34 | 199.81 | 196.02 | 198.85 | 7,003,130 | +3.02(+1.54%) |
Jun 06, 2024 | 196.17 | 196.93 | 194.25 | 195.82 | 7,681,415 | -0.35(-0.18%) |
Jun 05, 2024 | 198.66 | 198.72 | 195.84 | 196.17 | 8,397,696 | -1.89(-0.95%) |
Jun 04, 2024 | 199.06 | 200.87 | 197.19 | 198.06 | 6,885,666 | -2.65(-1.32%) |
Jun 03, 2024 | 201.19 | 201.31 | 198.09 | 200.71 | 6,477,848 | -0.81(-0.40%) |
May 31, 2024 | 198.20 | 202.18 | 197.26 | 201.51 | 14,499,829 | +3.28(+1.66%) |
May 30, 2024 | 197.47 | 198.75 | 197.31 | 198.23 | 6,867,073 | +1.21(+0.62%) |
May 29, 2024 | 196.91 | 197.89 | 195.81 | 197.02 | 6,151,778 | -1.38(-0.70%) |
May 28, 2024 | 198.76 | 199.31 | 197.56 | 198.40 | 6,948,433 | -1.20(-0.60%) |
May 24, 2024 | 196.66 | 199.65 | 196.47 | 199.60 | 7,397,033 | +3.77(+1.92%) |
May 23, 2024 | 196.72 | 197.21 | 194.99 | 195.84 | 8,113,028 | -1.38(-0.70%) |
May 22, 2024 | 197.90 | 199.83 | 196.60 | 197.22 | 9,474,212 | -1.20(-0.61%) |
May 21, 2024 | 195.91 | 198.80 | 195.52 | 198.42 | 14,498,800 | +3.92(+2.01%) |
May 20, 2024 | 203.26 | 204.75 | 194.32 | 194.50 | 17,455,186 | -9.16(-4.50%) |
May 17, 2024 | 202.69 | 203.92 | 201.70 | 203.66 | 9,335,882 | +2.31(+1.15%) |
May 16, 2024 | 201.11 | 203.35 | 200.88 | 201.35 | 8,548,194 | +0.36(+0.18%) |
May 15, 2024 | 200.90 | 201.57 | 198.67 | 201.00 | 8,413,955 | +0.60(+0.30%) |
May 14, 2024 | 197.90 | 200.47 | 197.07 | 200.40 | 8,641,871 | +2.77(+1.40%) |
May 13, 2024 | 197.70 | 198.75 | 196.95 | 197.63 | 7,088,421 | -0.04(-0.02%) |
May 10, 2024 | 197.45 | 198.24 | 197.18 | 197.68 | 7,571,581 | +1.26(+0.64%) |
May 09, 2024 | 194.09 | 196.50 | 194.03 | 196.41 | 8,026,502 | +1.84(+0.95%) |
May 08, 2024 | 189.95 | 195.57 | 189.95 | 194.57 | 9,274,910 | +3.88(+2.03%) |
May 07, 2024 | 190.64 | 191.87 | 190.59 | 190.69 | 7,870,529 | -0.25(-0.13%) |
May 06, 2024 | 190.67 | 191.14 | 188.77 | 190.94 | 7,953,832 | +1.48(+0.78%) |
May 03, 2024 | 190.94 | 191.47 | 187.42 | 189.46 | 8,972,253 | -1.14(-0.60%) |
May 02, 2024 | 192.01 | 192.43 | 188.48 | 190.60 | 6,537,363 | -0.20(-0.10%) |
May 01, 2024 | 191.21 | 193.39 | 189.74 | 190.80 | 7,487,254 | +0.12(+0.06%) |
Apr 30, 2024 | 191.75 | 193.91 | 190.58 | 190.68 | 8,197,246 | -1.53(-0.80%) |
Apr 29, 2024 | 192.41 | 193.19 | 191.37 | 192.22 | 5,440,886 | -0.21(-0.11%) |
Apr 26, 2024 | 192.50 | 193.80 | 192.00 | 192.42 | 6,449,196 | +0.12(+0.06%) |
Apr 25, 2024 | 191.19 | 192.87 | 190.13 | 192.30 | 9,856,284 | +0.29(+0.15%) |
Apr 24, 2024 | 189.48 | 192.16 | 189.12 | 192.02 | 7,000,288 | +0.94(+0.49%) |
Apr 23, 2024 | 190.08 | 191.17 | 189.47 | 191.08 | 9,193,996 | +2.71(+1.44%) |
Apr 22, 2024 | 184.97 | 189.08 | 184.96 | 188.37 | 11,614,303 | +3.59(+1.94%) |
Apr 19, 2024 | 181.40 | 184.86 | 180.41 | 184.78 | 13,476,591 | +4.53(+2.51%) |
Apr 18, 2024 | 180.10 | 182.35 | 178.98 | 180.25 | 9,609,157 | +1.16(+0.65%) |
Apr 17, 2024 | 180.37 | 181.41 | 178.21 | 179.09 | 9,064,513 | -0.72(-0.40%) |
Apr 16, 2024 | 181.89 | 182.15 | 178.66 | 179.80 | 16,540,514 | -2.08(-1.14%) |
Apr 15, 2024 | 183.48 | 186.43 | 181.19 | 181.88 | 14,845,542 | +0.10(+0.05%) |
Apr 12, 2024 | 187.28 | 187.89 | 181.53 | 181.78 | 31,908,288 | -12.57(-6.47%) |
Apr 11, 2024 | 194.92 | 195.49 | 192.18 | 194.35 | 10,183,985 | -0.04(-0.02%) |
Apr 10, 2024 | 194.47 | 195.98 | 193.11 | 194.39 | 7,723,772 | -1.67(-0.85%) |
Apr 09, 2024 | 196.98 | 197.78 | 193.84 | 196.06 | 7,396,097 | -1.32(-0.67%) |
Apr 08, 2024 | 196.53 | 197.88 | 196.53 | 197.39 | 8,044,451 | +1.02(+0.52%) |
Apr 05, 2024 | 195.08 | 197.03 | 194.03 | 196.36 | 6,568,487 | +1.79(+0.92%) |
Apr 04, 2024 | 198.05 | 198.58 | 194.47 | 194.57 | 9,294,657 | -1.49(-0.76%) |
Apr 03, 2024 | 196.79 | 197.31 | 195.47 | 196.06 | 9,457,103 | -0.55(-0.28%) |
Apr 02, 2024 | 196.15 | 197.53 | 195.85 | 196.62 | 7,093,672 | -0.08(-0.04%) |
Apr 01, 2024 | 197.74 | 198.67 | 196.33 | 196.70 | 7,391,082 | -1.34(-0.68%) |
Mar 28, 2024 | 197.24 | 198.46 | 196.30 | 198.04 | 8,732,020 | +0.77(+0.39%) |
Mar 27, 2024 | 194.28 | 197.35 | 194.16 | 197.27 | 8,825,041 | +3.75(+1.94%) |
Mar 26, 2024 | 192.40 | 194.44 | 191.87 | 193.52 | 6,022,407 | +0.90(+0.47%) |
Mar 25, 2024 | 194.38 | 194.72 | 192.17 | 192.62 | 8,775,785 | -1.78(-0.92%) |
Mar 22, 2024 | 196.77 | 198.22 | 194.32 | 194.40 | 8,201,429 | -2.41(-1.23%) |
Mar 21, 2024 | 194.30 | 197.18 | 194.12 | 196.81 | 11,354,511 | +2.70(+1.39%) |
Mar 20, 2024 | 192.00 | 194.34 | 191.43 | 194.12 | 9,471,741 | +2.51(+1.31%) |
Mar 19, 2024 | 190.54 | 191.74 | 190.21 | 191.60 | 8,573,252 | +1.12(+0.59%) |
Mar 18, 2024 | 188.48 | 190.53 | 187.75 | 190.49 | 9,114,183 | +2.33(+1.24%) |
Mar 15, 2024 | 184.38 | 188.79 | 184.38 | 188.15 | 17,410,590 | +2.30(+1.24%) |
Mar 14, 2024 | 188.88 | 189.47 | 184.99 | 185.85 | 10,427,419 | -3.37(-1.78%) |
Mar 13, 2024 | 188.21 | 189.57 | 187.70 | 189.22 | 7,884,364 | +1.52(+0.81%) |
Mar 12, 2024 | 186.82 | 188.01 | 185.79 | 187.70 | 5,772,057 | +1.53(+0.82%) |
Mar 11, 2024 | 185.17 | 186.31 | 184.12 | 186.17 | 5,829,475 | +0.07(+0.04%) |
Mar 08, 2024 | 186.31 | 188.31 | 185.80 | 186.10 | 6,242,646 | +0.35(+0.19%) |
Mar 07, 2024 | 187.77 | 188.35 | 184.53 | 185.75 | 7,703,293 | -1.64(-0.88%) |
Mar 06, 2024 | 187.12 | 187.93 | 185.51 | 187.39 | 7,707,910 | +0.97(+0.52%) |
Mar 05, 2024 | 184.26 | 187.16 | 184.26 | 186.42 | 6,692,004 | +1.85(+1.00%) |
Mar 04, 2024 | 182.63 | 185.47 | 182.19 | 184.57 | 7,142,456 | +1.38(+0.75%) |
Mar 01, 2024 | 183.61 | 184.34 | 183.01 | 183.20 | 6,383,997 | -0.76(-0.41%) |
Feb 29, 2024 | 183.57 | 184.33 | 181.78 | 183.96 | 9,751,817 | +1.66(+0.91%) |
Feb 28, 2024 | 181.36 | 183.11 | 180.90 | 182.30 | 6,200,744 | +0.92(+0.51%) |
Feb 27, 2024 | 181.24 | 181.47 | 180.19 | 181.38 | 5,879,757 | +0.09(+0.05%) |
Feb 26, 2024 | 181.68 | 182.38 | 180.42 | 181.29 | 7,224,133 | -0.62(-0.34%) |
Feb 23, 2024 | 181.74 | 183.11 | 181.12 | 181.91 | 7,186,923 | +0.91(+0.50%) |
Feb 22, 2024 | 179.77 | 181.35 | 179.20 | 181.00 | 9,398,244 | +2.14(+1.20%) |
Feb 21, 2024 | 177.92 | 178.95 | 176.51 | 178.86 | 7,104,148 | +1.16(+0.65%) |
Feb 20, 2024 | 177.17 | 178.43 | 176.39 | 177.70 | 9,876,017 | +0.69(+0.39%) |
Feb 16, 2024 | 177.58 | 177.95 | 176.15 | 177.01 | 8,395,836 | -0.83(-0.47%) |
Feb 15, 2024 | 174.16 | 178.18 | 174.16 | 177.84 | 8,819,700 | +3.80(+2.18%) |
Feb 14, 2024 | 173.10 | 174.11 | 172.45 | 174.04 | 7,174,974 | +1.75(+1.02%) |
Feb 13, 2024 | 173.34 | 174.24 | 170.67 | 172.29 | 8,490,762 | -1.51(-0.87%) |
Feb 12, 2024 | 172.81 | 174.81 | 171.74 | 173.81 | 8,633,642 | +0.77(+0.45%) |
Feb 09, 2024 | 173.03 | 173.12 | 171.71 | 173.04 | 6,368,574 | +0.21(+0.12%) |
Feb 08, 2024 | 173.03 | 173.33 | 171.61 | 172.83 | 6,530,100 | -0.62(-0.36%) |
Feb 07, 2024 | 173.71 | 173.89 | 172.00 | 173.45 | 7,307,694 | +0.33(+0.19%) |
Feb 06, 2024 | 172.64 | 173.89 | 171.80 | 173.12 | 6,841,979 | +0.59(+0.34%) |
Feb 05, 2024 | 171.90 | 173.12 | 170.97 | 172.53 | 7,909,059 | -0.23(-0.13%) |
Feb 02, 2024 | 171.35 | 173.83 | 171.31 | 172.76 | 8,824,592 | +0.99(+0.58%) |
Feb 01, 2024 | 171.68 | 172.87 | 169.50 | 171.77 | 9,458,764 | -0.62(-0.36%) |
Jan 31, 2024 | 174.21 | 176.29 | 172.37 | 172.39 | 11,702,266 | -1.89(-1.08%) |
Jan 30, 2024 | 170.88 | 174.77 | 170.88 | 174.28 | 10,938,432 | +3.50(+2.05%) |
Jan 29, 2024 | 170.30 | 170.89 | 169.37 | 170.78 | 7,047,157 | +0.45(+0.26%) |
Jan 26, 2024 | 170.66 | 171.11 | 169.84 | 170.34 | 7,527,876 | -0.65(-0.38%) |
Jan 25, 2024 | 170.37 | 171.04 | 168.98 | 170.99 | 8,970,424 | +2.41(+1.43%) |
Jan 24, 2024 | 167.45 | 169.08 | 166.96 | 168.58 | 10,079,406 | +1.49(+0.89%) |
Jan 23, 2024 | 167.76 | 167.84 | 166.54 | 167.08 | 8,467,283 | -1.11(-0.66%) |
Jan 22, 2024 | 168.54 | 170.04 | 167.80 | 168.19 | 12,981,559 | -0.20(-0.12%) |
Jan 19, 2024 | 165.66 | 168.65 | 165.20 | 168.39 | 13,265,274 | +2.86(+1.73%) |
Jan 18, 2024 | 165.24 | 165.64 | 163.38 | 165.53 | 9,487,220 | +0.33(+0.20%) |
Jan 17, 2024 | 165.45 | 167.16 | 164.61 | 165.21 | 11,233,032 | -0.89(-0.54%) |
Jan 16, 2024 | 163.01 | 166.19 | 162.45 | 166.09 | 17,401,756 | -1.05(-0.63%) |
Jan 12, 2024 | 171.84 | 174.32 | 167.00 | 167.14 | 25,726,524 | -1.24(-0.73%) |
Jan 11, 2024 | 168.41 | 168.44 | 166.74 | 168.38 | 12,044,003 | -0.71(-0.42%) |
Jan 10, 2024 | 168.08 | 169.15 | 167.04 | 169.09 | 9,767,375 | +0.36(+0.21%) |
Jan 09, 2024 | 169.68 | 169.85 | 168.18 | 168.74 | 10,036,010 | -1.34(-0.79%) |
Jan 08, 2024 | 170.08 | 170.42 | 167.57 | 170.08 | 11,354,301 | -0.25(-0.15%) |
Jan 05, 2024 | 169.54 | 171.43 | 169.54 | 170.33 | 10,180,850 | +0.85(+0.50%) |
Jan 04, 2024 | 168.72 | 171.40 | 168.62 | 169.48 | 12,102,749 | +1.12(+0.66%) |
Jan 03, 2024 | 168.88 | 169.06 | 167.42 | 168.36 | 10,023,616 | -0.74(-0.44%) |
Jan 02, 2024 | 166.16 | 169.19 | 165.98 | 169.10 | 10,151,889 | +1.95(+1.16%) |
Dec 29, 2023 | 167.05 | 167.73 | 166.69 | 167.15 | 6,548,640 | -0.20(-0.12%) |
Dec 28, 2023 | 166.41 | 167.70 | 166.07 | 167.35 | 6,421,210 | +0.88(+0.53%) |
Dec 27, 2023 | 164.93 | 166.53 | 164.68 | 166.46 | 7,276,486 | +0.99(+0.60%) |
Dec 26, 2023 | 164.56 | 165.84 | 164.28 | 165.47 | 4,764,487 | +0.97(+0.59%) |
Dec 22, 2023 | 164.60 | 165.31 | 164.33 | 164.50 | 6,692,388 | -0.10(-0.06%) |
Dec 21, 2023 | 163.95 | 165.18 | 162.80 | 164.60 | 7,736,951 | +0.93(+0.57%) |
Dec 20, 2023 | 165.08 | 166.47 | 163.56 | 163.66 | 10,647,017 | -1.87(-1.13%) |
Dec 19, 2023 | 163.12 | 165.55 | 162.68 | 165.53 | 10,624,549 | +2.18(+1.34%) |
Dec 18, 2023 | 163.04 | 164.23 | 162.76 | 163.35 | 8,617,646 | +0.98(+0.61%) |
Dec 15, 2023 | 160.25 | 162.41 | 159.57 | 162.37 | 20,745,904 | +1.22(+0.76%) |
Dec 14, 2023 | 159.02 | 161.98 | 158.90 | 161.15 | 13,881,668 | +2.88(+1.82%) |
Dec 13, 2023 | 157.74 | 159.22 | 157.00 | 158.27 | 12,482,069 | +0.53(+0.34%) |
Dec 12, 2023 | 156.47 | 157.86 | 156.12 | 157.74 | 10,687,503 | +1.39(+0.89%) |
Dec 11, 2023 | 155.77 | 156.54 | 155.41 | 156.34 | 8,230,298 | +0.57(+0.37%) |
Dec 08, 2023 | 154.53 | 156.03 | 154.26 | 155.77 | 7,499,449 | +1.70(+1.10%) |
Dec 07, 2023 | 153.97 | 154.58 | 153.44 | 154.07 | 8,263,652 | +0.47(+0.31%) |
Dec 06, 2023 | 156.09 | 156.46 | 153.29 | 153.60 | 9,528,564 | -1.63(-1.05%) |
Dec 05, 2023 | 154.53 | 155.75 | 154.25 | 155.23 | 9,295,040 | -0.02(-0.01%) |
Dec 04, 2023 | 153.31 | 155.31 | 153.18 | 155.25 | 9,774,688 | +1.13(+0.73%) |
Dec 01, 2023 | 153.12 | 155.12 | 153.12 | 154.12 | 9,073,310 | +0.75(+0.49%) |
Nov 30, 2023 | 152.22 | 153.42 | 151.70 | 153.37 | 10,041,059 | +1.73(+1.14%) |
Nov 29, 2023 | 151.50 | 152.93 | 151.33 | 151.65 | 9,285,283 | +0.77(+0.51%) |
Nov 28, 2023 | 150.56 | 151.20 | 150.07 | 150.88 | 6,698,827 | +0.34(+0.23%) |
Nov 27, 2023 | 150.77 | 150.87 | 150.06 | 150.53 | 6,363,010 | -0.34(-0.23%) |
Nov 24, 2023 | 150.93 | 151.76 | 150.62 | 150.88 | 3,558,641 | +0.21(+0.14%) |
Nov 22, 2023 | 150.75 | 151.21 | 150.25 | 150.67 | 5,266,443 | +0.35(+0.24%) |
Nov 21, 2023 | 150.54 | 150.97 | 149.93 | 150.32 | 7,511,394 | -0.31(-0.21%) |
Nov 20, 2023 | 149.44 | 151.08 | 149.29 | 150.63 | 7,143,156 | +0.46(+0.31%) |
Nov 17, 2023 | 149.56 | 150.21 | 148.91 | 150.17 | 7,951,931 | +1.35(+0.91%) |
Nov 16, 2023 | 147.49 | 148.90 | 147.49 | 148.82 | 8,266,595 | +1.68(+1.14%) |
Nov 15, 2023 | 145.89 | 147.56 | 145.89 | 147.14 | 8,512,006 | +1.28(+0.88%) |
Nov 14, 2023 | 144.14 | 146.66 | 143.98 | 145.87 | 10,153,133 | +2.61(+1.82%) |
Nov 13, 2023 | 143.17 | 143.71 | 142.64 | 143.25 | 6,826,519 | -0.64(-0.44%) |
Nov 10, 2023 | 142.43 | 143.94 | 141.58 | 143.89 | 8,948,980 | +2.10(+1.48%) |
Nov 09, 2023 | 142.92 | 143.12 | 141.21 | 141.79 | 8,132,934 | -0.42(-0.30%) |
Nov 08, 2023 | 141.61 | 142.33 | 141.13 | 142.21 | 7,752,133 | +0.70(+0.49%) |
Nov 07, 2023 | 141.02 | 141.76 | 140.34 | 141.51 | 6,404,969 | -0.07(-0.05%) |
Nov 06, 2023 | 140.69 | 141.69 | 140.31 | 141.58 | 7,758,111 | +1.06(+0.76%) |
Nov 03, 2023 | 139.72 | 141.28 | 139.39 | 140.52 | 9,707,017 | +1.55(+1.12%) |
Nov 02, 2023 | 137.66 | 139.03 | 136.82 | 138.97 | 10,363,603 | +2.44(+1.78%) |
Nov 01, 2023 | 136.84 | 138.09 | 136.07 | 136.53 | 9,598,305 | -0.12(-0.09%) |
Oct 31, 2023 | 135.32 | 136.83 | 135.09 | 136.65 | 9,842,257 | +1.61(+1.19%) |
Oct 30, 2023 | 134.07 | 135.65 | 133.68 | 135.04 | 10,028,650 | +1.70(+1.28%) |
Oct 27, 2023 | 136.54 | 136.69 | 132.85 | 133.34 | 17,742,336 | -4.98(-3.60%) |
Oct 26, 2023 | 137.34 | 139.21 | 137.01 | 138.32 | 9,278,100 | +0.35(+0.26%) |
Oct 25, 2023 | 138.13 | 138.73 | 137.09 | 137.97 | 8,391,314 | -0.76(-0.54%) |
Oct 24, 2023 | 138.74 | 139.27 | 137.93 | 138.72 | 9,038,072 | +0.17(+0.12%) |
Oct 23, 2023 | 140.46 | 141.19 | 138.29 | 138.56 | 10,311,470 | -1.92(-1.36%) |
Oct 20, 2023 | 142.06 | 142.62 | 139.66 | 140.47 | 13,568,121 | -2.30(-1.61%) |
Oct 19, 2023 | 142.96 | 144.47 | 142.37 | 142.77 | 11,338,773 | -0.61(-0.42%) |
Oct 18, 2023 | 144.05 | 144.92 | 142.85 | 143.38 | 9,788,571 | -1.59(-1.10%) |
Oct 17, 2023 | 145.01 | 146.72 | 144.25 | 144.97 | 11,683,537 | -0.31(-0.22%) |
Oct 16, 2023 | 146.86 | 146.93 | 144.18 | 145.29 | 12,884,795 | -0.15(-0.10%) |
Oct 13, 2023 | 145.93 | 150.46 | 145.28 | 145.43 | 30,007,916 | +2.15(+1.50%) |
Oct 12, 2023 | 143.76 | 144.41 | 142.61 | 143.28 | 10,643,482 | -0.33(-0.23%) |
Oct 11, 2023 | 143.97 | 144.68 | 142.51 | 143.62 | 8,847,705 | +0.49(+0.34%) |
Oct 10, 2023 | 142.90 | 144.22 | 142.76 | 143.12 | 11,553,976 | +0.87(+0.61%) |
Oct 09, 2023 | 141.17 | 142.87 | 141.01 | 142.26 | 7,085,294 | -0.32(-0.23%) |
Oct 06, 2023 | 140.43 | 143.35 | 139.68 | 142.58 | 10,452,642 | +2.16(+1.54%) |
Oct 05, 2023 | 139.58 | 140.62 | 138.39 | 140.42 | 8,726,641 | +0.59(+0.42%) |
Oct 04, 2023 | 139.68 | 139.95 | 138.45 | 139.83 | 8,332,034 | +0.62(+0.45%) |
Oct 03, 2023 | 139.69 | 140.07 | 138.86 | 139.21 | 9,708,091 | -1.03(-0.74%) |