Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 168.64 | 168.09 | 168.09 | 168.80 | 2,133,816 | +1.35(+0.81%) |
Mar 27, 2024 | 154.86 | 167.70 | 154.50 | 167.45 | 3,377,392 | +14.29(+9.33%) |
Mar 26, 2024 | 155.50 | 157.55 | 152.63 | 153.16 | 1,229,481 | -1.61(-1.04%) |
Mar 25, 2024 | 153.13 | 156.07 | 152.28 | 154.77 | 1,152,572 | +1.46(+0.95%) |
Mar 22, 2024 | 152.26 | 153.82 | 151.33 | 153.31 | 1,016,131 | +0.63(+0.41%) |
Mar 21, 2024 | 152.00 | 156.36 | 151.29 | 152.68 | 1,692,396 | +1.66(+1.10%) |
Mar 20, 2024 | 147.55 | 151.96 | 146.48 | 151.02 | 1,405,620 | +3.54(+2.40%) |
Mar 19, 2024 | 147.41 | 149.53 | 145.77 | 147.48 | 1,879,471 | -2.00(-1.34%) |
Mar 18, 2024 | 148.34 | 151.40 | 146.10 | 149.48 | 1,422,287 | +2.06(+1.40%) |
Mar 15, 2024 | 147.51 | 149.55 | 146.85 | 147.42 | 2,438,701 | -1.97(-1.32%) |
Mar 14, 2024 | 157.75 | 157.75 | 148.63 | 149.39 | 2,715,349 | -8.65(-5.47%) |
Mar 13, 2024 | 157.67 | 160.22 | 156.01 | 158.04 | 1,351,252 | -1.34(-0.84%) |
Mar 12, 2024 | 161.53 | 162.36 | 157.61 | 159.38 | 1,679,670 | -2.78(-1.71%) |
Mar 11, 2024 | 161.75 | 168.71 | 161.58 | 162.16 | 1,743,689 | +0.81(+0.50%) |
Mar 08, 2024 | 162.24 | 165.35 | 160.19 | 161.35 | 1,625,073 | +1.00(+0.62%) |
Mar 07, 2024 | 160.00 | 161.88 | 158.18 | 160.35 | 1,105,376 | +1.93(+1.22%) |
Mar 06, 2024 | 161.08 | 163.57 | 156.88 | 158.42 | 1,794,778 | -0.64(-0.40%) |
Mar 05, 2024 | 154.83 | 164.20 | 152.40 | 159.06 | 2,763,789 | +2.36(+1.51%) |
Mar 04, 2024 | 160.00 | 161.20 | 154.16 | 156.70 | 2,381,999 | -1.35(-0.85%) |
Mar 01, 2024 | 152.74 | 161.49 | 152.69 | 158.05 | 2,888,458 | +4.16(+2.70%) |
Feb 29, 2024 | 151.85 | 157.23 | 149.85 | 153.89 | 4,077,245 | +4.64(+3.11%) |
Feb 28, 2024 | 153.95 | 158.12 | 146.45 | 149.25 | 8,487,758 | +4.26(+2.94%) |
Feb 27, 2024 | 147.00 | 147.56 | 144.28 | 144.99 | 3,653,301 | +0.41(+0.28%) |
Feb 26, 2024 | 143.16 | 146.00 | 141.76 | 144.58 | 2,612,923 | +1.69(+1.18%) |
Feb 23, 2024 | 144.12 | 144.93 | 141.70 | 142.89 | 1,879,394 | -1.84(-1.27%) |
Feb 22, 2024 | 150.10 | 150.36 | 144.66 | 144.73 | 2,131,098 | -5.30(-3.53%) |
Feb 21, 2024 | 149.41 | 150.65 | 147.42 | 150.03 | 1,201,381 | -3.22(-2.10%) |
Feb 20, 2024 | 154.89 | 155.95 | 152.35 | 153.25 | 1,604,878 | -3.72(-2.37%) |
Feb 16, 2024 | 157.64 | 159.44 | 155.03 | 156.97 | 1,155,514 | -2.81(-1.76%) |
Feb 15, 2024 | 160.00 | 163.43 | 157.75 | 159.78 | 1,952,563 | +1.54(+0.97%) |
Feb 14, 2024 | 156.46 | 158.59 | 153.70 | 158.24 | 1,739,244 | +5.90(+3.87%) |
Feb 13, 2024 | 150.00 | 155.41 | 149.79 | 152.34 | 2,508,800 | -4.88(-3.10%) |
Feb 12, 2024 | 152.40 | 159.28 | 151.13 | 157.22 | 2,843,925 | +5.72(+3.78%) |
Feb 09, 2024 | 144.50 | 153.01 | 144.00 | 151.50 | 2,749,313 | +8.33(+5.82%) |
Feb 08, 2024 | 146.12 | 146.13 | 142.00 | 143.17 | 1,494,584 | -2.29(-1.57%) |
Feb 07, 2024 | 148.40 | 150.27 | 142.56 | 145.46 | 2,268,462 | +4.35(+3.08%) |
Feb 06, 2024 | 139.95 | 142.44 | 138.41 | 141.11 | 2,021,640 | +1.31(+0.94%) |
Feb 05, 2024 | 138.85 | 140.77 | 135.88 | 139.80 | 2,217,118 | -2.02(-1.42%) |
Feb 02, 2024 | 143.98 | 144.02 | 138.83 | 141.82 | 2,620,115 | -6.07(-4.10%) |
Feb 01, 2024 | 149.78 | 154.31 | 146.81 | 147.89 | 2,311,215 | +1.59(+1.09%) |
Jan 31, 2024 | 149.00 | 154.91 | 146.05 | 146.30 | 2,417,432 | -2.73(-1.83%) |
Jan 30, 2024 | 148.40 | 150.75 | 146.49 | 149.03 | 1,353,479 | -0.27(-0.18%) |
Jan 29, 2024 | 146.99 | 149.33 | 144.33 | 149.30 | 1,652,001 | +1.47(+0.99%) |
Jan 26, 2024 | 149.06 | 150.65 | 147.42 | 147.83 | 1,148,632 | -1.40(-0.94%) |
Jan 25, 2024 | 150.19 | 151.28 | 145.91 | 149.23 | 1,520,760 | +0.36(+0.24%) |
Jan 24, 2024 | 153.54 | 154.13 | 148.25 | 148.87 | 1,597,933 | -2.59(-1.71%) |
Jan 23, 2024 | 153.88 | 157.67 | 149.80 | 151.46 | 1,776,039 | +1.55(+1.03%) |
Jan 22, 2024 | 148.49 | 159.23 | 147.94 | 149.91 | 2,747,447 | +3.99(+2.73%) |
Jan 19, 2024 | 147.69 | 147.77 | 140.07 | 145.92 | 3,164,490 | -1.53(-1.04%) |
Jan 18, 2024 | 148.73 | 148.94 | 145.71 | 147.45 | 1,699,615 | +0.19(+0.13%) |
Jan 17, 2024 | 145.95 | 147.46 | 143.76 | 147.26 | 1,988,118 | -1.84(-1.23%) |
Jan 16, 2024 | 159.56 | 159.56 | 148.90 | 149.10 | 3,033,371 | -11.34(-7.07%) |
Jan 12, 2024 | 160.52 | 162.84 | 157.55 | 160.44 | 1,290,200 | +0.15(+0.09%) |
Jan 11, 2024 | 162.49 | 163.64 | 158.38 | 160.29 | 1,534,860 | -2.04(-1.26%) |
Jan 10, 2024 | 166.69 | 166.76 | 159.71 | 162.33 | 1,902,591 | -4.58(-2.74%) |
Jan 09, 2024 | 164.79 | 167.71 | 163.40 | 166.91 | 1,223,472 | +0.78(+0.47%) |
Jan 08, 2024 | 164.72 | 167.05 | 161.55 | 166.13 | 1,543,837 | -0.74(-0.44%) |
Jan 05, 2024 | 165.08 | 170.50 | 164.50 | 166.87 | 1,106,060 | +0.56(+0.34%) |
Jan 04, 2024 | 166.43 | 168.27 | 164.32 | 166.31 | 1,265,501 | -1.11(-0.66%) |
Jan 03, 2024 | 169.00 | 170.42 | 164.12 | 167.42 | 1,953,732 | -4.74(-2.75%) |
Jan 02, 2024 | 170.98 | 177.89 | 169.35 | 172.16 | 1,765,069 | -0.12(-0.07%) |
Dec 29, 2023 | 173.45 | 173.95 | 171.10 | 172.28 | 1,079,220 | -0.94(-0.54%) |
Dec 28, 2023 | 172.53 | 176.08 | 171.23 | 173.22 | 1,107,123 | +0.78(+0.45%) |
Dec 27, 2023 | 173.20 | 174.89 | 170.94 | 172.44 | 1,071,385 | +0.50(+0.29%) |
Dec 26, 2023 | 170.81 | 173.75 | 170.55 | 171.94 | 984,447 | +1.55(+0.91%) |
Dec 22, 2023 | 171.23 | 172.06 | 169.16 | 170.39 | 1,314,664 | +0.35(+0.21%) |
Dec 21, 2023 | 167.54 | 171.95 | 165.29 | 170.04 | 2,102,339 | +5.44(+3.30%) |
Dec 20, 2023 | 172.00 | 172.14 | 162.69 | 164.60 | 2,944,515 | -8.06(-4.67%) |
Dec 19, 2023 | 167.91 | 177.51 | 167.00 | 172.66 | 3,836,939 | +6.72(+4.05%) |
Dec 18, 2023 | 166.50 | 169.36 | 162.95 | 165.94 | 2,582,490 | -2.73(-1.62%) |
Dec 15, 2023 | 164.45 | 169.21 | 160.10 | 168.67 | 6,053,976 | +10.42(+6.58%) |
Dec 14, 2023 | 151.69 | 164.16 | 151.32 | 158.25 | 5,555,267 | +11.69(+7.98%) |
Dec 13, 2023 | 138.27 | 146.77 | 137.17 | 146.56 | 3,200,196 | +6.66(+4.76%) |
Dec 12, 2023 | 145.74 | 146.38 | 137.54 | 139.90 | 3,488,184 | -6.21(-4.25%) |
Dec 11, 2023 | 145.31 | 149.19 | 144.27 | 146.11 | 1,892,554 | +0.73(+0.50%) |
Dec 08, 2023 | 150.99 | 153.24 | 142.59 | 145.38 | 4,314,180 | +1.20(+0.83%) |
Dec 07, 2023 | 145.37 | 146.37 | 142.50 | 144.18 | 2,366,876 | -1.11(-0.76%) |
Dec 06, 2023 | 156.75 | 156.82 | 144.98 | 145.29 | 3,280,087 | -10.10(-6.50%) |
Dec 05, 2023 | 158.41 | 160.45 | 155.08 | 155.39 | 1,608,220 | -4.15(-2.60%) |
Dec 04, 2023 | 161.15 | 165.71 | 159.46 | 159.54 | 1,933,104 | -0.75(-0.47%) |
Dec 01, 2023 | 157.54 | 161.07 | 154.50 | 160.29 | 2,133,683 | +2.51(+1.59%) |
Nov 30, 2023 | 155.96 | 158.27 | 152.52 | 157.78 | 2,717,890 | +2.35(+1.51%) |
Nov 29, 2023 | 158.00 | 160.82 | 154.60 | 155.43 | 1,721,800 | +0.41(+0.26%) |
Nov 28, 2023 | 153.27 | 156.98 | 151.52 | 155.02 | 1,285,941 | +0.37(+0.24%) |
Nov 27, 2023 | 153.30 | 157.64 | 151.87 | 154.65 | 1,612,186 | +0.27(+0.17%) |
Nov 24, 2023 | 159.01 | 159.08 | 154.17 | 154.38 | 1,111,297 | -5.34(-3.34%) |
Nov 22, 2023 | 160.00 | 161.56 | 158.88 | 159.72 | 1,312,524 | +1.12(+0.71%) |
Nov 21, 2023 | 159.84 | 162.48 | 158.06 | 158.60 | 1,380,058 | -0.69(-0.43%) |
Nov 20, 2023 | 155.00 | 162.36 | 153.85 | 159.29 | 2,093,433 | +4.27(+2.75%) |
Nov 17, 2023 | 156.22 | 156.22 | 151.86 | 155.02 | 1,879,605 | +0.51(+0.33%) |
Nov 16, 2023 | 151.53 | 157.02 | 151.26 | 154.51 | 2,324,901 | +2.09(+1.37%) |
Nov 15, 2023 | 150.00 | 158.08 | 147.38 | 152.42 | 2,988,276 | +3.28(+2.20%) |
Nov 14, 2023 | 137.67 | 150.66 | 137.21 | 149.14 | 3,963,456 | +15.30(+11.43%) |
Nov 13, 2023 | 132.20 | 134.22 | 129.50 | 133.84 | 2,612,665 | -0.08(-0.06%) |
Nov 10, 2023 | 132.36 | 134.22 | 129.22 | 133.92 | 2,560,951 | +1.39(+1.05%) |
Nov 09, 2023 | 138.88 | 140.00 | 131.16 | 132.53 | 3,049,964 | -5.30(-3.85%) |
Nov 08, 2023 | 143.47 | 143.47 | 135.65 | 137.83 | 2,963,234 | -6.50(-4.50%) |
Nov 07, 2023 | 146.98 | 147.99 | 144.05 | 144.33 | 2,521,950 | -2.64(-1.80%) |
Nov 06, 2023 | 151.94 | 151.94 | 145.60 | 146.97 | 1,816,747 | -4.97(-3.27%) |
Nov 03, 2023 | 151.74 | 154.98 | 148.45 | 151.94 | 2,572,958 | +4.35(+2.95%) |
Nov 02, 2023 | 145.60 | 151.85 | 145.52 | 147.59 | 2,290,192 | +4.75(+3.33%) |
Nov 01, 2023 | 148.49 | 152.27 | 138.35 | 142.84 | 4,724,169 | +0.39(+0.27%) |
Oct 31, 2023 | 137.74 | 142.61 | 136.27 | 142.45 | 3,904,489 | +6.13(+4.50%) |
Oct 30, 2023 | 143.93 | 144.22 | 132.19 | 136.32 | 5,294,112 | -6.94(-4.84%) |
Oct 27, 2023 | 148.88 | 149.70 | 142.38 | 143.26 | 3,162,611 | -7.89(-5.22%) |
Oct 26, 2023 | 153.59 | 154.43 | 149.25 | 151.15 | 1,162,674 | -0.21(-0.14%) |
Oct 25, 2023 | 154.08 | 154.25 | 149.59 | 151.36 | 1,380,046 | -4.54(-2.91%) |
Oct 24, 2023 | 153.76 | 158.61 | 152.16 | 155.90 | 2,342,416 | +4.58(+3.03%) |
Oct 23, 2023 | 149.18 | 154.19 | 146.75 | 151.32 | 1,552,383 | +0.55(+0.36%) |
Oct 20, 2023 | 148.18 | 154.22 | 147.05 | 150.77 | 3,188,794 | -1.20(-0.79%) |
Oct 19, 2023 | 156.50 | 156.50 | 150.97 | 151.97 | 1,735,463 | -1.16(-0.76%) |
Oct 18, 2023 | 156.24 | 156.40 | 151.54 | 153.13 | 1,421,240 | -4.93(-3.12%) |
Oct 17, 2023 | 149.10 | 158.39 | 148.46 | 158.06 | 2,417,165 | +6.77(+4.47%) |
Oct 16, 2023 | 148.68 | 152.00 | 145.78 | 151.29 | 1,424,481 | +3.37(+2.28%) |
Oct 13, 2023 | 148.67 | 152.26 | 147.34 | 147.92 | 1,720,276 | -1.47(-0.98%) |
Oct 12, 2023 | 156.34 | 156.78 | 147.76 | 149.39 | 2,127,365 | -2.11(-1.39%) |
Oct 11, 2023 | 152.92 | 155.85 | 149.65 | 151.50 | 1,869,262 | -0.06(-0.04%) |
Oct 10, 2023 | 143.41 | 153.17 | 143.09 | 151.56 | 3,128,465 | +7.76(+5.40%) |
Oct 09, 2023 | 145.30 | 147.16 | 143.03 | 143.80 | 2,426,794 | -4.76(-3.20%) |
Oct 06, 2023 | 143.01 | 150.13 | 142.51 | 148.56 | 2,476,974 | +3.21(+2.21%) |
Oct 05, 2023 | 152.22 | 152.50 | 143.56 | 145.35 | 2,998,323 | -6.47(-4.26%) |
Oct 04, 2023 | 151.40 | 152.88 | 146.61 | 151.82 | 3,373,649 | +0.57(+0.38%) |
Oct 03, 2023 | 154.65 | 155.33 | 149.63 | 151.25 | 2,858,040 | -5.09(-3.26%) |
Oct 02, 2023 | 160.50 | 161.99 | 156.09 | 156.34 | 1,620,600 | -5.25(-3.25%) |
Sep 29, 2023 | 163.49 | 165.67 | 160.52 | 161.59 | 1,384,706 | +0.09(+0.06%) |
Sep 28, 2023 | 159.10 | 162.91 | 157.50 | 161.50 | 1,517,846 | +2.89(+1.82%) |
Sep 27, 2023 | 161.25 | 164.50 | 158.16 | 158.61 | 2,007,285 | -2.78(-1.72%) |
Sep 26, 2023 | 162.89 | 164.74 | 160.73 | 161.39 | 1,221,496 | -2.95(-1.80%) |
Sep 25, 2023 | 161.75 | 165.42 | 163.79 | 164.34 | 1,450,135 | +1.89(+1.16%) |
Sep 22, 2023 | 168.00 | 168.38 | 161.90 | 162.45 | 1,536,020 | -3.79(-2.28%) |
Sep 21, 2023 | 166.64 | 168.03 | 164.48 | 166.24 | 1,159,939 | -3.00(-1.77%) |
Sep 20, 2023 | 169.45 | 173.47 | 168.16 | 169.24 | 1,014,370 | +0.06(+0.04%) |
Sep 19, 2023 | 167.60 | 173.65 | 166.66 | 169.18 | 1,448,446 | +1.44(+0.86%) |
Sep 18, 2023 | 174.05 | 174.97 | 167.41 | 167.74 | 1,785,495 | -6.31(-3.63%) |
Sep 15, 2023 | 176.69 | 177.64 | 171.68 | 174.05 | 3,252,696 | -2.95(-1.67%) |
Sep 14, 2023 | 175.00 | 177.59 | 170.57 | 177.00 | 2,679,341 | +6.50(+3.81%) |
Sep 13, 2023 | 181.30 | 182.29 | 170.17 | 170.50 | 2,048,708 | -10.44(-5.77%) |
Sep 12, 2023 | 178.00 | 183.06 | 177.66 | 180.94 | 1,283,422 | +1.57(+0.88%) |
Sep 11, 2023 | 185.23 | 186.68 | 178.31 | 179.37 | 1,942,679 | -3.84(-2.10%) |
Sep 08, 2023 | 185.18 | 187.69 | 181.17 | 183.21 | 2,547,473 | +2.71(+1.50%) |
Sep 07, 2023 | 179.49 | 180.69 | 173.81 | 180.50 | 2,231,872 | -1.59(-0.87%) |
Sep 06, 2023 | 189.10 | 189.70 | 177.73 | 182.09 | 2,257,234 | -4.39(-2.35%) |
Sep 05, 2023 | 183.90 | 190.06 | 182.61 | 186.48 | 1,772,271 | +0.11(+0.06%) |
Sep 01, 2023 | 191.27 | 193.48 | 183.65 | 186.37 | 1,953,646 | -2.75(-1.45%) |
Aug 31, 2023 | 186.00 | 190.93 | 185.91 | 189.12 | 2,153,291 | +4.16(+2.25%) |
Aug 30, 2023 | 181.06 | 186.90 | 181.06 | 184.96 | 1,489,371 | +3.35(+1.84%) |
Aug 29, 2023 | 176.65 | 182.83 | 175.57 | 181.61 | 1,481,085 | +4.85(+2.74%) |
Aug 28, 2023 | 177.99 | 179.41 | 174.91 | 176.76 | 1,327,733 | -0.69(-0.39%) |
Aug 25, 2023 | 175.10 | 178.43 | 174.62 | 177.45 | 1,560,474 | +3.03(+1.74%) |
Aug 24, 2023 | 180.89 | 181.08 | 173.74 | 174.42 | 1,774,736 | -6.16(-3.41%) |
Aug 23, 2023 | 176.94 | 182.38 | 176.85 | 180.58 | 1,875,992 | +4.08(+2.31%) |
Aug 22, 2023 | 182.52 | 183.68 | 174.23 | 176.50 | 2,527,176 | -5.20(-2.86%) |
Aug 21, 2023 | 182.00 | 182.81 | 176.60 | 181.70 | 2,701,778 | -0.21(-0.12%) |
Aug 18, 2023 | 180.76 | 184.87 | 179.32 | 181.91 | 2,303,530 | -1.53(-0.83%) |
Aug 17, 2023 | 191.46 | 191.46 | 182.46 | 183.44 | 2,699,422 | -8.45(-4.40%) |
Aug 16, 2023 | 199.30 | 199.45 | 191.64 | 191.89 | 1,704,861 | -7.94(-3.97%) |
Aug 15, 2023 | 209.00 | 210.20 | 197.74 | 199.83 | 2,082,739 | -11.60(-5.49%) |
Aug 14, 2023 | 204.76 | 213.43 | 198.00 | 211.43 | 1,768,388 | +6.56(+3.20%) |
Aug 11, 2023 | 201.96 | 205.56 | 201.32 | 204.87 | 1,215,622 | -0.14(-0.07%) |
Aug 10, 2023 | 204.13 | 209.29 | 204.12 | 205.01 | 1,695,321 | +1.41(+0.69%) |
Aug 09, 2023 | 198.13 | 209.06 | 197.67 | 203.60 | 2,531,044 | +7.50(+3.82%) |
Aug 08, 2023 | 193.76 | 198.15 | 193.48 | 196.10 | 1,133,839 | +0.50(+0.26%) |
Aug 07, 2023 | 193.62 | 196.16 | 191.11 | 195.60 | 1,442,562 | +1.22(+0.63%) |
Aug 04, 2023 | 196.58 | 200.34 | 193.00 | 194.38 | 1,457,529 | -1.86(-0.95%) |
Aug 03, 2023 | 193.57 | 198.21 | 193.29 | 196.24 | 1,186,605 | +1.96(+1.01%) |
Aug 02, 2023 | 198.88 | 200.00 | 190.10 | 194.28 | 2,530,985 | -8.40(-4.14%) |
Aug 01, 2023 | 207.38 | 211.49 | 202.39 | 202.68 | 2,349,985 | -4.72(-2.28%) |
Jul 31, 2023 | 210.08 | 218.51 | 205.69 | 207.40 | 3,714,921 | -1.00(-0.48%) |
Jul 28, 2023 | 223.59 | 224.50 | 194.22 | 208.40 | 11,362,249 | +9.60(+4.83%) |
Jul 27, 2023 | 199.50 | 200.65 | 194.35 | 198.80 | 2,923,496 | +1.39(+0.70%) |
Jul 26, 2023 | 196.10 | 199.41 | 190.76 | 197.41 | 1,854,950 | -2.60(-1.30%) |
Jul 25, 2023 | 199.30 | 202.25 | 196.68 | 200.01 | 1,350,796 | +2.35(+1.19%) |
Jul 24, 2023 | 198.47 | 199.04 | 194.01 | 197.66 | 1,304,420 | -0.25(-0.13%) |
Jul 21, 2023 | 200.30 | 200.90 | 194.84 | 197.91 | 1,327,149 | -0.59(-0.30%) |
Jul 20, 2023 | 197.00 | 200.59 | 196.66 | 198.50 | 1,333,614 | -0.08(-0.04%) |
Jul 19, 2023 | 202.31 | 203.66 | 197.61 | 198.58 | 1,188,495 | -2.99(-1.48%) |
Jul 18, 2023 | 206.27 | 211.28 | 201.41 | 201.57 | 1,801,804 | -5.14(-2.49%) |
Jul 17, 2023 | 192.00 | 208.19 | 191.00 | 206.71 | 2,569,108 | +15.41(+8.06%) |
Jul 14, 2023 | 198.31 | 198.31 | 190.34 | 191.30 | 1,245,468 | -5.65(-2.87%) |
Jul 13, 2023 | 196.69 | 197.64 | 194.43 | 196.95 | 1,375,568 | +1.99(+1.02%) |
Jul 12, 2023 | 191.21 | 196.79 | 190.54 | 194.96 | 1,903,497 | +5.34(+2.82%) |
Jul 11, 2023 | 192.30 | 192.63 | 187.89 | 189.62 | 1,082,285 | -1.20(-0.63%) |
Jul 10, 2023 | 188.00 | 193.28 | 182.77 | 190.82 | 1,462,460 | +1.68(+0.89%) |
Jul 07, 2023 | 190.91 | 194.42 | 186.54 | 189.14 | 2,021,589 | +6.00(+3.28%) |
Jul 06, 2023 | 184.08 | 187.09 | 181.64 | 183.14 | 1,190,956 | -3.81(-2.04%) |
Jul 05, 2023 | 192.63 | 193.75 | 185.52 | 186.95 | 1,266,880 | -4.44(-2.32%) |
Jul 03, 2023 | 191.11 | 195.65 | 189.78 | 191.39 | 1,092,357 | +1.30(+0.68%) |
Jun 30, 2023 | 186.10 | 190.80 | 183.35 | 190.09 | 1,820,078 | +6.08(+3.30%) |
Jun 29, 2023 | 185.71 | 186.77 | 182.40 | 184.01 | 897,889 | -0.21(-0.11%) |
Jun 28, 2023 | 180.29 | 187.22 | 180.28 | 184.22 | 1,283,478 | +1.49(+0.82%) |
Jun 27, 2023 | 181.41 | 185.31 | 180.97 | 182.73 | 1,605,989 | +4.18(+2.34%) |
Jun 26, 2023 | 183.00 | 187.17 | 176.96 | 178.55 | 1,722,914 | -5.97(-3.24%) |
Jun 23, 2023 | 183.37 | 188.73 | 182.87 | 184.52 | 2,545,941 | -2.56(-1.37%) |
Jun 22, 2023 | 183.66 | 188.47 | 181.00 | 187.08 | 1,443,791 | +2.50(+1.35%) |
Jun 21, 2023 | 186.10 | 187.17 | 183.31 | 184.58 | 1,679,636 | -1.52(-0.82%) |
Jun 20, 2023 | 189.29 | 190.30 | 184.35 | 186.10 | 2,078,181 | -2.89(-1.53%) |
Jun 16, 2023 | 193.94 | 195.18 | 187.37 | 188.99 | 3,106,915 | -3.89(-2.02%) |
Jun 15, 2023 | 191.41 | 194.66 | 190.90 | 192.88 | 1,552,260 | -0.15(-0.08%) |
Jun 14, 2023 | 195.70 | 196.24 | 189.18 | 193.03 | 1,522,995 | -2.96(-1.51%) |
Jun 13, 2023 | 199.18 | 202.22 | 195.08 | 195.99 | 1,275,537 | -0.25(-0.13%) |
Jun 12, 2023 | 191.33 | 197.90 | 189.69 | 196.24 | 1,427,598 | +4.24(+2.21%) |
Jun 09, 2023 | 193.34 | 196.05 | 191.09 | 192.00 | 1,272,135 | -0.33(-0.17%) |
Jun 08, 2023 | 190.49 | 193.19 | 188.42 | 192.33 | 1,154,845 | +0.57(+0.30%) |
Jun 07, 2023 | 196.24 | 198.65 | 189.51 | 191.76 | 2,308,330 | -5.06(-2.57%) |
Jun 06, 2023 | 199.97 | 203.15 | 196.23 | 196.82 | 1,804,985 | -6.85(-3.36%) |
Jun 05, 2023 | 207.09 | 208.97 | 200.39 | 203.67 | 1,320,197 | -3.07(-1.48%) |
Jun 02, 2023 | 211.76 | 212.35 | 204.13 | 206.74 | 1,477,510 | -2.00(-0.96%) |
Jun 01, 2023 | 204.62 | 211.05 | 201.86 | 208.74 | 1,509,290 | +5.78(+2.85%) |
May 31, 2023 | 201.68 | 203.25 | 198.79 | 202.96 | 2,623,831 | +0.56(+0.28%) |
May 30, 2023 | 206.24 | 210.38 | 199.72 | 202.40 | 1,908,532 | +0.63(+0.31%) |
May 26, 2023 | 201.04 | 203.87 | 198.53 | 201.77 | 1,689,291 | +0.83(+0.41%) |
May 25, 2023 | 199.65 | 202.12 | 196.48 | 200.94 | 1,488,580 | +2.39(+1.20%) |
May 24, 2023 | 199.70 | 204.74 | 196.55 | 198.55 | 1,730,579 | -2.34(-1.16%) |
May 23, 2023 | 199.24 | 202.87 | 197.53 | 200.89 | 2,216,043 | -0.80(-0.40%) |
May 22, 2023 | 205.52 | 207.54 | 200.10 | 201.69 | 2,381,099 | -1.84(-0.90%) |
May 19, 2023 | 206.01 | 208.26 | 200.66 | 203.53 | 2,043,399 | -2.75(-1.33%) |
May 18, 2023 | 208.32 | 208.93 | 203.45 | 206.28 | 2,166,311 | -3.48(-1.66%) |
May 17, 2023 | 214.10 | 214.14 | 207.32 | 209.76 | 3,135,201 | -3.04(-1.43%) |
May 16, 2023 | 220.00 | 221.49 | 212.25 | 212.80 | 3,481,902 | -8.79(-3.97%) |
May 15, 2023 | 228.08 | 229.66 | 221.26 | 221.59 | 7,311,339 | -10.10(-4.36%) |
May 12, 2023 | 203.80 | 232.00 | 203.40 | 231.69 | 23,931,260 | +48.50(+26.48%) |
May 11, 2023 | 179.78 | 183.49 | 178.79 | 183.19 | 1,121,887 | +2.45(+1.36%) |
May 10, 2023 | 180.39 | 181.66 | 177.27 | 180.74 | 926,882 | +2.74(+1.54%) |
May 09, 2023 | 176.61 | 178.43 | 174.85 | 178.00 | 1,208,847 | +0.54(+0.30%) |
May 08, 2023 | 179.70 | 180.80 | 176.44 | 177.46 | 1,099,284 | -1.14(-0.64%) |
May 05, 2023 | 173.01 | 178.75 | 172.25 | 178.60 | 1,652,434 | +6.99(+4.07%) |
May 04, 2023 | 175.34 | 176.97 | 170.91 | 171.61 | 1,516,128 | -2.72(-1.56%) |
May 03, 2023 | 176.44 | 178.07 | 173.91 | 174.33 | 1,516,997 | -2.07(-1.17%) |
May 02, 2023 | 180.44 | 182.02 | 174.52 | 176.40 | 2,752,760 | -4.45(-2.46%) |
May 01, 2023 | 182.58 | 188.25 | 178.76 | 180.85 | 3,948,043 | -1.73(-0.95%) |
Apr 28, 2023 | 184.68 | 184.97 | 170.55 | 182.58 | 10,340,924 | -18.25(-9.09%) |
Apr 27, 2023 | 200.59 | 203.63 | 198.63 | 200.83 | 2,714,867 | +1.32(+0.66%) |
Apr 26, 2023 | 205.01 | 205.29 | 197.30 | 199.51 | 3,266,008 | -11.02(-5.23%) |
Apr 25, 2023 | 207.50 | 210.67 | 204.71 | 210.53 | 2,063,354 | +0.63(+0.30%) |
Apr 24, 2023 | 209.51 | 210.50 | 201.23 | 209.90 | 4,035,106 | -6.99(-3.22%) |
Apr 21, 2023 | 214.53 | 218.81 | 213.21 | 216.89 | 1,348,398 | +1.28(+0.59%) |
Apr 20, 2023 | 213.34 | 218.01 | 212.33 | 215.61 | 1,383,719 | -2.58(-1.18%) |
Apr 19, 2023 | 217.65 | 220.33 | 215.60 | 218.19 | 1,539,391 | -1.29(-0.59%) |
Apr 18, 2023 | 215.87 | 220.23 | 215.32 | 219.48 | 1,601,510 | +0.59(+0.27%) |
Apr 17, 2023 | 208.20 | 221.88 | 208.01 | 218.89 | 2,940,972 | +10.49(+5.03%) |
Apr 14, 2023 | 211.32 | 211.83 | 205.48 | 208.40 | 1,207,895 | -2.86(-1.35%) |
Apr 13, 2023 | 204.48 | 212.98 | 204.13 | 211.26 | 1,960,298 | +3.37(+1.62%) |
Apr 12, 2023 | 212.00 | 213.67 | 207.69 | 207.89 | 1,577,401 | -2.14(-1.02%) |
Apr 11, 2023 | 212.16 | 212.52 | 208.82 | 210.03 | 1,726,691 | -2.00(-0.94%) |
Apr 10, 2023 | 202.99 | 212.22 | 202.99 | 212.03 | 1,380,707 | +7.52(+3.68%) |
Apr 06, 2023 | 201.08 | 204.64 | 199.86 | 204.51 | 1,484,278 | +2.90(+1.44%) |
Apr 05, 2023 | 207.53 | 209.03 | 199.81 | 201.61 | 1,707,017 | -6.53(-3.14%) |
Apr 04, 2023 | 207.32 | 209.47 | 205.79 | 208.14 | 1,156,373 | -0.35(-0.17%) |