Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 209.50 | 209.95 | 209.91 | 209.71 | 37,780,560 | +0.66(+0.31%) |
Mar 27, 2024 | 206.22 | 209.13 | 205.99 | 209.06 | 35,095,260 | +4.46(+2.18%) |
Mar 26, 2024 | 206.47 | 207.06 | 204.42 | 204.60 | 24,001,220 | -0.37(-0.18%) |
Mar 25, 2024 | 205.15 | 206.43 | 204.94 | 204.97 | 19,741,188 | +0.47(+0.23%) |
Mar 22, 2024 | 207.27 | 207.66 | 204.50 | 204.50 | 28,717,556 | -2.86(-1.38%) |
Mar 21, 2024 | 206.42 | 208.37 | 206.26 | 207.36 | 44,372,828 | +2.36(+1.15%) |
Mar 20, 2024 | 200.45 | 205.89 | 200.04 | 205.00 | 50,137,616 | +3.98(+1.98%) |
Mar 19, 2024 | 198.72 | 201.67 | 198.60 | 201.03 | 30,084,798 | +0.85(+0.42%) |
Mar 18, 2024 | 201.83 | 202.10 | 199.84 | 200.18 | 32,568,302 | -1.15(-0.57%) |
Mar 15, 2024 | 200.18 | 202.00 | 199.42 | 201.34 | 55,696,196 | +0.38(+0.19%) |
Mar 14, 2024 | 203.96 | 204.19 | 199.11 | 200.96 | 47,746,336 | -3.66(-1.79%) |
Mar 13, 2024 | 203.78 | 205.48 | 203.68 | 204.62 | 25,269,770 | +0.79(+0.39%) |
Mar 12, 2024 | 204.06 | 204.83 | 202.32 | 203.82 | 35,107,048 | -0.28(-0.14%) |
Mar 11, 2024 | 204.87 | 205.74 | 203.66 | 204.10 | 24,556,762 | -1.63(-0.79%) |
Mar 08, 2024 | 207.63 | 209.29 | 204.71 | 205.73 | 42,266,488 | -0.13(-0.06%) |
Mar 07, 2024 | 205.60 | 206.99 | 205.30 | 205.86 | 28,300,930 | +1.70(+0.83%) |
Mar 06, 2024 | 204.94 | 204.99 | 203.00 | 204.16 | 34,432,604 | +1.51(+0.75%) |
Mar 05, 2024 | 203.22 | 204.82 | 201.93 | 202.65 | 34,260,624 | -1.96(-0.96%) |
Mar 04, 2024 | 205.93 | 206.67 | 204.36 | 204.61 | 24,992,186 | -0.19(-0.09%) |
Mar 01, 2024 | 203.44 | 205.23 | 202.06 | 204.80 | 35,344,828 | +2.15(+1.06%) |
Feb 29, 2024 | 204.09 | 204.95 | 201.44 | 202.65 | 40,563,564 | +1.40(+0.70%) |
Feb 28, 2024 | 201.37 | 202.77 | 200.80 | 201.25 | 30,247,048 | -1.67(-0.82%) |
Feb 27, 2024 | 202.00 | 203.13 | 201.46 | 202.92 | 32,448,278 | +2.84(+1.42%) |
Feb 26, 2024 | 198.63 | 200.57 | 198.09 | 200.08 | 29,191,750 | +1.25(+0.63%) |
Feb 23, 2024 | 198.54 | 200.07 | 197.51 | 198.83 | 38,128,544 | +0.45(+0.23%) |
Feb 22, 2024 | 197.59 | 199.02 | 196.75 | 198.38 | 38,269,088 | +1.49(+0.76%) |
Feb 21, 2024 | 196.61 | 197.30 | 195.35 | 196.89 | 28,881,826 | -0.94(-0.47%) |
Feb 20, 2024 | 198.09 | 198.66 | 196.96 | 197.82 | 30,633,226 | -2.76(-1.38%) |
Feb 16, 2024 | 201.05 | 202.62 | 200.02 | 200.59 | 48,625,308 | -2.77(-1.36%) |
Feb 15, 2024 | 199.92 | 203.68 | 199.65 | 203.35 | 45,072,124 | +5.28(+2.67%) |
Feb 14, 2024 | 196.63 | 198.73 | 195.19 | 198.07 | 44,088,612 | +4.50(+2.32%) |
Feb 13, 2024 | 195.18 | 196.58 | 192.03 | 193.58 | 88,819,488 | -8.31(-4.11%) |
Feb 12, 2024 | 198.81 | 202.47 | 198.78 | 201.88 | 43,433,980 | +3.60(+1.82%) |
Feb 09, 2024 | 195.87 | 198.49 | 195.41 | 198.28 | 46,353,280 | +3.17(+1.63%) |
Feb 08, 2024 | 192.33 | 195.33 | 191.69 | 195.11 | 35,528,604 | +2.91(+1.52%) |
Feb 07, 2024 | 193.04 | 193.12 | 191.02 | 192.19 | 32,103,056 | -0.45(-0.23%) |
Feb 06, 2024 | 190.68 | 192.77 | 190.00 | 192.64 | 34,960,724 | +1.72(+0.90%) |
Feb 05, 2024 | 191.45 | 192.08 | 189.05 | 190.92 | 39,934,540 | -2.46(-1.27%) |
Feb 02, 2024 | 192.21 | 194.46 | 191.37 | 193.38 | 53,373,596 | -1.02(-0.53%) |
Feb 01, 2024 | 193.28 | 194.70 | 190.51 | 194.40 | 60,046,256 | +2.55(+1.33%) |
Jan 31, 2024 | 196.16 | 197.88 | 191.69 | 191.86 | 68,603,344 | -4.80(-2.44%) |
Jan 30, 2024 | 197.34 | 197.87 | 196.05 | 196.66 | 33,160,936 | -1.69(-0.85%) |
Jan 29, 2024 | 195.12 | 198.35 | 194.05 | 198.35 | 29,243,366 | +3.41(+1.75%) |
Jan 26, 2024 | 195.84 | 196.84 | 194.34 | 194.94 | 33,657,412 | +0.01(+0.01%) |
Jan 25, 2024 | 196.05 | 196.61 | 193.38 | 194.93 | 37,804,832 | +1.60(+0.83%) |
Jan 24, 2024 | 197.33 | 197.41 | 193.09 | 193.33 | 41,515,188 | -1.60(-0.82%) |
Jan 23, 2024 | 197.17 | 197.53 | 193.94 | 194.93 | 43,431,868 | -0.57(-0.29%) |
Jan 22, 2024 | 193.12 | 195.78 | 193.06 | 195.50 | 42,365,804 | +4.09(+2.14%) |
Jan 19, 2024 | 190.27 | 191.83 | 188.22 | 191.41 | 64,223,572 | +1.82(+0.96%) |
Jan 18, 2024 | 189.70 | 190.16 | 187.21 | 189.59 | 41,905,860 | +1.11(+0.59%) |
Jan 17, 2024 | 187.13 | 188.92 | 186.53 | 188.47 | 38,119,872 | -1.35(-0.71%) |
Jan 16, 2024 | 190.70 | 192.23 | 189.10 | 189.83 | 42,372,148 | -2.38(-1.24%) |
Jan 12, 2024 | 194.85 | 196.05 | 191.62 | 192.20 | 43,398,108 | -0.32(-0.17%) |
Jan 11, 2024 | 193.47 | 193.71 | 190.28 | 192.52 | 49,310,468 | -1.52(-0.78%) |
Jan 10, 2024 | 193.71 | 194.34 | 192.06 | 194.04 | 35,390,624 | +0.11(+0.06%) |
Jan 09, 2024 | 193.32 | 194.73 | 192.29 | 193.94 | 29,099,862 | -1.75(-0.89%) |
Jan 08, 2024 | 192.26 | 195.92 | 191.24 | 195.69 | 31,626,488 | +3.46(+1.80%) |
Jan 05, 2024 | 191.67 | 194.42 | 191.27 | 192.22 | 41,183,680 | -0.57(-0.29%) |
Jan 04, 2024 | 193.03 | 194.45 | 192.66 | 192.79 | 43,384,992 | -0.38(-0.20%) |
Jan 03, 2024 | 196.35 | 196.62 | 192.75 | 193.17 | 57,873,972 | -5.29(-2.67%) |
Jan 02, 2024 | 198.34 | 200.55 | 197.39 | 198.46 | 44,529,652 | -1.18(-0.59%) |
Dec 29, 2023 | 202.40 | 202.95 | 199.64 | 199.64 | 45,873,224 | -3.31(-1.63%) |
Dec 28, 2023 | 202.71 | 204.07 | 202.20 | 202.96 | 29,057,122 | -0.78(-0.38%) |
Dec 27, 2023 | 203.35 | 204.40 | 202.31 | 203.73 | 36,244,900 | +0.72(+0.35%) |
Dec 26, 2023 | 201.14 | 203.47 | 200.62 | 203.02 | 26,961,296 | +2.61(+1.30%) |
Dec 22, 2023 | 199.81 | 201.73 | 199.13 | 200.41 | 39,383,004 | +1.85(+0.93%) |
Dec 21, 2023 | 197.45 | 198.76 | 196.47 | 198.56 | 39,805,572 | +3.32(+1.70%) |
Dec 20, 2023 | 198.80 | 201.10 | 195.12 | 195.24 | 64,627,112 | -3.90(-1.96%) |
Dec 19, 2023 | 196.71 | 199.50 | 196.25 | 199.13 | 52,926,948 | +3.79(+1.94%) |
Dec 18, 2023 | 196.19 | 196.99 | 194.92 | 195.35 | 46,502,944 | +0.07(+0.04%) |
Dec 15, 2023 | 197.17 | 197.76 | 194.20 | 195.28 | 76,130,080 | -1.66(-0.84%) |
Dec 14, 2023 | 195.11 | 198.25 | 194.72 | 196.93 | 84,012,208 | +5.33(+2.78%) |
Dec 13, 2023 | 185.43 | 191.91 | 184.01 | 191.60 | 70,709,256 | +6.27(+3.39%) |
Dec 12, 2023 | 185.30 | 185.98 | 183.68 | 185.33 | 32,366,964 | -0.19(-0.10%) |
Dec 11, 2023 | 185.01 | 185.94 | 184.22 | 185.52 | 29,465,872 | +0.39(+0.21%) |
Dec 08, 2023 | 183.49 | 186.07 | 183.21 | 185.13 | 36,648,812 | +1.40(+0.76%) |
Dec 07, 2023 | 182.68 | 183.90 | 181.76 | 183.73 | 32,930,960 | +1.32(+0.72%) |
Dec 06, 2023 | 184.04 | 186.24 | 182.15 | 182.41 | 43,968,200 | -0.33(-0.18%) |
Dec 05, 2023 | 184.39 | 184.39 | 182.33 | 182.74 | 37,112,256 | -2.48(-1.34%) |
Dec 04, 2023 | 182.58 | 185.32 | 182.37 | 185.22 | 45,210,556 | +1.96(+1.07%) |
Dec 01, 2023 | 177.60 | 183.52 | 176.62 | 183.26 | 65,305,184 | +5.20(+2.92%) |
Nov 30, 2023 | 178.44 | 179.02 | 177.16 | 178.05 | 32,412,490 | +0.67(+0.38%) |
Nov 29, 2023 | 177.94 | 180.12 | 177.10 | 177.38 | 32,414,534 | +0.93(+0.53%) |
Nov 28, 2023 | 176.95 | 177.62 | 175.62 | 176.45 | 28,591,160 | -0.68(-0.39%) |
Nov 27, 2023 | 176.90 | 177.51 | 175.65 | 177.13 | 30,913,152 | -0.59(-0.33%) |
Nov 24, 2023 | 176.46 | 178.12 | 176.21 | 177.73 | 13,972,188 | +1.19(+0.67%) |
Nov 22, 2023 | 176.59 | 177.79 | 175.83 | 176.54 | 29,264,596 | +1.10(+0.63%) |
Nov 21, 2023 | 176.65 | 176.90 | 175.33 | 175.44 | 30,742,430 | -2.29(-1.29%) |
Nov 20, 2023 | 176.92 | 178.04 | 176.15 | 177.73 | 26,906,456 | +1.03(+0.58%) |
Nov 17, 2023 | 175.86 | 177.04 | 175.52 | 176.69 | 44,346,760 | +2.39(+1.37%) |
Nov 16, 2023 | 176.55 | 177.03 | 173.59 | 174.31 | 47,907,924 | -2.86(-1.62%) |
Nov 15, 2023 | 176.75 | 180.13 | 176.52 | 177.17 | 60,247,200 | +0.31(+0.17%) |
Nov 14, 2023 | 172.67 | 176.87 | 172.66 | 176.86 | 79,211,200 | +9.21(+5.49%) |
Nov 13, 2023 | 166.74 | 168.25 | 166.02 | 167.66 | 27,796,222 | +0.06(+0.04%) |
Nov 10, 2023 | 166.72 | 168.19 | 165.30 | 167.60 | 36,593,864 | +1.85(+1.12%) |
Nov 09, 2023 | 169.50 | 169.50 | 165.49 | 165.74 | 38,934,148 | -2.61(-1.55%) |
Nov 08, 2023 | 170.16 | 170.59 | 167.79 | 168.35 | 45,405,328 | -1.81(-1.07%) |
Nov 07, 2023 | 170.03 | 170.97 | 169.04 | 170.16 | 31,393,920 | -0.61(-0.35%) |
Nov 06, 2023 | 172.93 | 173.21 | 169.86 | 170.77 | 36,347,772 | -2.16(-1.25%) |
Nov 03, 2023 | 171.25 | 174.07 | 171.24 | 172.93 | 57,712,864 | +4.58(+2.72%) |
Nov 02, 2023 | 166.25 | 168.48 | 165.83 | 168.35 | 50,891,516 | +4.37(+2.67%) |
Nov 01, 2023 | 162.99 | 164.12 | 161.64 | 163.98 | 45,614,112 | +0.93(+0.57%) |
Oct 31, 2023 | 161.94 | 163.51 | 161.37 | 163.05 | 32,213,064 | +1.40(+0.86%) |
Oct 30, 2023 | 162.32 | 163.34 | 160.49 | 161.65 | 35,610,436 | +0.89(+0.55%) |
Oct 27, 2023 | 163.05 | 163.36 | 160.22 | 160.76 | 46,920,952 | -1.91(-1.18%) |
Oct 26, 2023 | 162.68 | 164.29 | 161.74 | 162.67 | 54,155,060 | +0.42(+0.26%) |
Oct 25, 2023 | 163.53 | 164.17 | 161.94 | 162.26 | 37,180,456 | -2.72(-1.65%) |
Oct 24, 2023 | 164.96 | 166.12 | 163.93 | 164.98 | 32,996,384 | +1.43(+0.87%) |
Oct 23, 2023 | 164.18 | 165.96 | 163.17 | 163.55 | 45,914,192 | -1.40(-0.85%) |
Oct 20, 2023 | 167.15 | 167.51 | 164.96 | 164.95 | 54,913,072 | -2.16(-1.29%) |
Oct 19, 2023 | 169.32 | 170.61 | 166.85 | 167.11 | 52,147,172 | -2.71(-1.59%) |
Oct 18, 2023 | 172.09 | 172.11 | 169.47 | 169.82 | 38,857,884 | -3.57(-2.06%) |
Oct 17, 2023 | 170.40 | 174.84 | 170.36 | 173.38 | 40,165,760 | +1.91(+1.12%) |
Oct 16, 2023 | 170.20 | 171.84 | 169.49 | 171.47 | 31,389,198 | +2.73(+1.62%) |
Oct 13, 2023 | 170.81 | 171.16 | 168.17 | 168.75 | 34,275,692 | -1.42(-0.83%) |
Oct 12, 2023 | 174.31 | 174.31 | 169.26 | 170.16 | 39,070,364 | -3.94(-2.26%) |
Oct 11, 2023 | 174.54 | 175.65 | 172.81 | 174.10 | 28,375,298 | -0.30(-0.17%) |
Oct 10, 2023 | 172.75 | 175.46 | 172.72 | 174.40 | 31,848,052 | +1.95(+1.13%) |
Oct 09, 2023 | 170.30 | 172.98 | 170.23 | 172.44 | 27,097,684 | +0.99(+0.58%) |
Oct 06, 2023 | 168.85 | 172.34 | 167.99 | 171.45 | 42,543,264 | +1.64(+0.96%) |
Oct 05, 2023 | 169.27 | 170.36 | 168.42 | 169.82 | 34,767,060 | +0.13(+0.08%) |
Oct 04, 2023 | 169.48 | 170.07 | 167.58 | 169.69 | 43,063,700 | +0.08(+0.05%) |
Oct 03, 2023 | 171.40 | 171.95 | 168.85 | 169.61 | 43,256,840 | -2.90(-1.68%) |
Oct 02, 2023 | 174.75 | 175.15 | 171.60 | 172.51 | 42,787,628 | -2.65(-1.51%) |
Sep 29, 2023 | 177.37 | 177.56 | 174.57 | 175.16 | 37,021,732 | -0.83(-0.47%) |
Sep 28, 2023 | 174.51 | 176.97 | 174.40 | 175.99 | 31,613,706 | +1.58(+0.90%) |
Sep 27, 2023 | 173.88 | 175.35 | 172.90 | 174.42 | 37,688,508 | +1.62(+0.93%) |
Sep 26, 2023 | 173.93 | 175.44 | 172.73 | 172.80 | 30,768,690 | -2.25(-1.29%) |
Sep 25, 2023 | 173.31 | 175.29 | 174.48 | 175.05 | 22,735,620 | +0.78(+0.45%) |
Sep 22, 2023 | 175.15 | 175.95 | 174.16 | 174.27 | 23,615,112 | -0.40(-0.23%) |
Sep 21, 2023 | 176.08 | 176.33 | 174.67 | 174.67 | 32,048,280 | -2.75(-1.55%) |
Sep 20, 2023 | 179.92 | 181.02 | 177.38 | 177.42 | 27,984,146 | -1.79(-1.00%) |
Sep 19, 2023 | 180.01 | 180.81 | 178.61 | 179.21 | 24,393,200 | -0.70(-0.39%) |
Sep 18, 2023 | 181.21 | 181.27 | 179.90 | 179.91 | 19,547,662 | -1.20(-0.66%) |
Sep 15, 2023 | 182.28 | 182.56 | 180.31 | 181.12 | 40,302,008 | -1.91(-1.05%) |
Sep 14, 2023 | 182.03 | 183.54 | 181.74 | 183.03 | 28,326,614 | +2.55(+1.41%) |
Sep 13, 2023 | 182.00 | 182.37 | 179.91 | 180.49 | 25,109,422 | -1.19(-0.66%) |
Sep 12, 2023 | 181.54 | 182.82 | 181.25 | 181.68 | 17,075,798 | -0.18(-0.10%) |
Sep 11, 2023 | 182.75 | 183.20 | 181.70 | 181.86 | 17,784,838 | +0.43(+0.24%) |
Sep 08, 2023 | 182.06 | 182.32 | 180.96 | 181.42 | 19,901,986 | -0.40(-0.22%) |
Sep 07, 2023 | 182.63 | 182.86 | 181.10 | 181.83 | 24,205,284 | -1.78(-0.97%) |
Sep 06, 2023 | 184.52 | 185.54 | 182.58 | 183.60 | 26,948,250 | -0.69(-0.37%) |
Sep 05, 2023 | 187.08 | 187.32 | 184.24 | 184.29 | 27,603,472 | -3.97(-2.11%) |
Sep 01, 2023 | 187.49 | 189.26 | 187.27 | 188.26 | 25,439,962 | +2.21(+1.19%) |
Aug 31, 2023 | 186.63 | 187.67 | 185.97 | 186.05 | 18,184,358 | -0.33(-0.17%) |
Aug 30, 2023 | 185.18 | 187.04 | 184.79 | 186.38 | 20,137,166 | +0.70(+0.38%) |
Aug 29, 2023 | 183.02 | 185.81 | 182.06 | 185.68 | 23,349,558 | +2.56(+1.40%) |
Aug 28, 2023 | 182.33 | 184.22 | 182.31 | 183.12 | 23,304,202 | +1.62(+0.89%) |
Aug 25, 2023 | 181.56 | 182.49 | 179.15 | 181.50 | 29,744,204 | +0.77(+0.43%) |
Aug 24, 2023 | 182.74 | 183.81 | 180.71 | 180.73 | 27,031,662 | -2.53(-1.38%) |
Aug 23, 2023 | 181.50 | 183.58 | 180.94 | 183.27 | 21,508,874 | +1.93(+1.07%) |
Aug 22, 2023 | 182.53 | 183.03 | 180.73 | 181.34 | 21,725,460 | -0.54(-0.30%) |
Aug 21, 2023 | 182.19 | 182.76 | 180.59 | 181.88 | 22,969,552 | -0.27(-0.15%) |
Aug 18, 2023 | 179.74 | 182.74 | 179.47 | 182.14 | 34,087,892 | +0.99(+0.54%) |
Aug 17, 2023 | 183.81 | 184.21 | 181.14 | 181.16 | 27,172,166 | -2.16(-1.18%) |
Aug 16, 2023 | 185.44 | 186.49 | 183.29 | 183.32 | 27,370,798 | -2.27(-1.22%) |
Aug 15, 2023 | 186.95 | 187.07 | 185.48 | 185.59 | 25,816,120 | -2.49(-1.32%) |
Aug 14, 2023 | 187.36 | 188.11 | 186.08 | 188.07 | 20,626,688 | -0.33(-0.17%) |
Aug 11, 2023 | 187.34 | 189.09 | 187.16 | 188.40 | 22,235,336 | +0.27(+0.14%) |
Aug 10, 2023 | 189.63 | 191.49 | 187.31 | 188.13 | 29,779,874 | -0.84(-0.44%) |
Aug 09, 2023 | 190.25 | 190.26 | 188.16 | 188.97 | 22,570,264 | -1.49(-0.78%) |
Aug 08, 2023 | 189.53 | 190.67 | 187.93 | 190.46 | 25,931,782 | -1.20(-0.63%) |
Aug 07, 2023 | 192.02 | 192.41 | 190.06 | 191.66 | 20,551,548 | +0.13(+0.07%) |
Aug 04, 2023 | 192.18 | 193.65 | 191.08 | 191.53 | 25,374,542 | -0.38(-0.20%) |
Aug 03, 2023 | 191.66 | 192.99 | 190.44 | 191.92 | 25,097,566 | -0.54(-0.28%) |
Aug 02, 2023 | 192.94 | 193.43 | 191.46 | 192.46 | 28,487,656 | -2.65(-1.36%) |
Aug 01, 2023 | 194.75 | 195.25 | 193.12 | 195.12 | 27,929,818 | -0.90(-0.46%) |
Jul 31, 2023 | 194.26 | 196.05 | 194.24 | 196.01 | 24,715,748 | +2.25(+1.16%) |
Jul 28, 2023 | 193.36 | 194.28 | 192.85 | 193.76 | 21,909,852 | +2.48(+1.29%) |
Jul 27, 2023 | 194.95 | 195.21 | 190.56 | 191.29 | 31,556,046 | -2.50(-1.29%) |
Jul 26, 2023 | 192.13 | 194.48 | 192.07 | 193.79 | 20,644,266 | +1.52(+0.79%) |
Jul 25, 2023 | 191.94 | 193.54 | 191.78 | 192.27 | 19,214,990 | -0.02(-0.01%) |
Jul 24, 2023 | 191.92 | 193.59 | 191.36 | 192.29 | 17,235,370 | +0.47(+0.25%) |
Jul 21, 2023 | 193.72 | 193.95 | 191.46 | 191.82 | 29,381,556 | -0.61(-0.32%) |
Jul 20, 2023 | 194.27 | 194.27 | 191.63 | 192.43 | 27,886,084 | -1.70(-0.87%) |
Jul 19, 2023 | 194.03 | 194.98 | 193.27 | 194.13 | 23,971,414 | +0.82(+0.42%) |
Jul 18, 2023 | 191.07 | 193.72 | 190.91 | 193.31 | 28,928,434 | +2.36(+1.23%) |
Jul 17, 2023 | 188.74 | 191.72 | 188.55 | 190.95 | 24,177,392 | +2.02(+1.07%) |
Jul 14, 2023 | 190.72 | 190.86 | 187.71 | 188.93 | 32,960,220 | -1.86(-0.98%) |
Jul 13, 2023 | 189.90 | 191.06 | 189.20 | 190.79 | 23,838,396 | +1.53(+0.81%) |
Jul 12, 2023 | 190.14 | 190.43 | 188.77 | 189.27 | 41,303,732 | +2.04(+1.09%) |
Jul 11, 2023 | 185.92 | 187.50 | 185.14 | 187.22 | 27,416,204 | +1.90(+1.03%) |
Jul 10, 2023 | 182.07 | 185.50 | 181.66 | 185.32 | 30,886,798 | +3.12(+1.71%) |
Jul 07, 2023 | 180.50 | 183.96 | 180.45 | 182.20 | 32,143,182 | +1.90(+1.06%) |
Jul 06, 2023 | 181.14 | 181.22 | 178.27 | 180.30 | 39,602,208 | -2.96(-1.61%) |
Jul 05, 2023 | 184.59 | 184.65 | 182.92 | 183.26 | 24,415,744 | -1.84(-1.00%) |
Jul 03, 2023 | 184.37 | 186.28 | 184.22 | 185.10 | 14,204,757 | +0.38(+0.20%) |
Jun 30, 2023 | 185.71 | 185.88 | 184.37 | 184.73 | 30,704,100 | +0.88(+0.48%) |
Jun 29, 2023 | 182.21 | 184.54 | 181.93 | 183.85 | 32,514,594 | +2.09(+1.15%) |
Jun 28, 2023 | 180.51 | 181.92 | 179.65 | 181.76 | 23,537,686 | +0.89(+0.49%) |
Jun 27, 2023 | 178.74 | 181.49 | 177.95 | 180.87 | 29,204,068 | +2.57(+1.44%) |
Jun 26, 2023 | 177.99 | 180.26 | 177.93 | 178.30 | 31,930,850 | +0.18(+0.10%) |
Jun 23, 2023 | 178.32 | 179.93 | 177.61 | 178.12 | 51,307,596 | -2.72(-1.51%) |
Jun 22, 2023 | 181.70 | 181.75 | 180.01 | 180.84 | 27,426,700 | -1.35(-0.74%) |
Jun 21, 2023 | 181.94 | 183.39 | 181.10 | 182.19 | 31,449,676 | -0.42(-0.23%) |
Jun 20, 2023 | 182.65 | 183.05 | 181.27 | 182.62 | 33,718,048 | -0.80(-0.44%) |
Jun 16, 2023 | 185.40 | 185.99 | 182.58 | 183.42 | 51,463,004 | -1.48(-0.80%) |
Jun 15, 2023 | 182.57 | 185.02 | 182.40 | 184.90 | 37,035,528 | +1.51(+0.82%) |
Jun 14, 2023 | 185.76 | 186.67 | 182.04 | 183.39 | 37,600,548 | -1.99(-1.07%) |
Jun 13, 2023 | 183.91 | 186.41 | 183.74 | 185.38 | 36,240,896 | +2.10(+1.15%) |
Jun 12, 2023 | 182.72 | 184.14 | 181.72 | 183.28 | 27,097,734 | +0.76(+0.42%) |
Jun 09, 2023 | 183.79 | 184.08 | 181.95 | 182.52 | 30,658,784 | -1.49(-0.81%) |
Jun 08, 2023 | 184.22 | 184.83 | 182.40 | 184.01 | 34,696,632 | -0.69(-0.37%) |
Jun 07, 2023 | 182.45 | 185.22 | 182.45 | 184.70 | 61,589,052 | +3.39(+1.87%) |
Jun 06, 2023 | 176.01 | 181.95 | 176.01 | 181.31 | 59,828,224 | +4.65(+2.63%) |
Jun 05, 2023 | 177.87 | 178.43 | 175.53 | 176.65 | 40,675,824 | -2.40(-1.34%) |
Jun 02, 2023 | 175.11 | 179.12 | 174.56 | 179.05 | 51,059,236 | +6.27(+3.63%) |
Jun 01, 2023 | 171.03 | 173.37 | 170.11 | 172.79 | 28,248,722 | +1.85(+1.08%) |
May 31, 2023 | 171.84 | 173.14 | 169.55 | 170.94 | 35,125,140 | -1.70(-0.99%) |
May 30, 2023 | 173.83 | 174.66 | 171.91 | 172.64 | 25,971,710 | -0.64(-0.37%) |
May 26, 2023 | 171.46 | 173.51 | 171.18 | 173.28 | 30,451,620 | +1.95(+1.14%) |
May 25, 2023 | 172.39 | 172.67 | 169.89 | 171.33 | 36,979,576 | -1.35(-0.78%) |
May 24, 2023 | 173.67 | 173.86 | 171.82 | 172.68 | 29,294,284 | -1.85(-1.06%) |
May 23, 2023 | 175.01 | 177.59 | 174.49 | 174.53 | 33,363,940 | -0.83(-0.47%) |
May 22, 2023 | 173.74 | 176.10 | 173.17 | 175.35 | 28,640,716 | +2.11(+1.22%) |
May 19, 2023 | 175.60 | 175.98 | 172.39 | 173.24 | 35,240,516 | -1.06(-0.61%) |
May 18, 2023 | 172.70 | 174.68 | 172.17 | 174.30 | 30,941,376 | +1.05(+0.61%) |
May 17, 2023 | 170.60 | 173.62 | 169.35 | 173.25 | 39,205,864 | +3.78(+2.23%) |
May 16, 2023 | 170.78 | 171.96 | 169.42 | 169.47 | 24,577,506 | -2.51(-1.46%) |
May 15, 2023 | 170.49 | 172.85 | 170.00 | 171.98 | 24,686,452 | +2.08(+1.22%) |
May 12, 2023 | 170.82 | 171.37 | 168.85 | 169.91 | 20,744,476 | -0.34(-0.20%) |
May 11, 2023 | 170.40 | 170.95 | 169.31 | 170.25 | 26,381,938 | -1.32(-0.77%) |
May 10, 2023 | 173.09 | 173.15 | 169.91 | 171.57 | 27,743,650 | +0.87(+0.51%) |
May 09, 2023 | 170.16 | 171.43 | 169.35 | 170.70 | 21,861,338 | -0.51(-0.30%) |
May 08, 2023 | 172.40 | 172.69 | 170.31 | 171.21 | 22,540,808 | -0.39(-0.23%) |
May 05, 2023 | 170.47 | 172.25 | 170.28 | 171.61 | 36,160,060 | +3.98(+2.38%) |
May 04, 2023 | 168.53 | 168.76 | 166.03 | 167.62 | 43,187,296 | -1.90(-1.12%) |
May 03, 2023 | 169.41 | 172.84 | 169.38 | 169.52 | 44,026,648 | +0.62(+0.37%) |
May 02, 2023 | 171.56 | 171.61 | 167.15 | 168.90 | 42,031,832 | -3.54(-2.05%) |
May 01, 2023 | 172.15 | 174.45 | 171.91 | 172.44 | 28,081,536 | +0.10(+0.06%) |
Apr 28, 2023 | 170.47 | 172.96 | 170.36 | 172.34 | 32,454,692 | +1.50(+0.88%) |
Apr 27, 2023 | 169.23 | 171.02 | 168.15 | 170.85 | 33,963,920 | +2.25(+1.34%) |
Apr 26, 2023 | 169.42 | 170.57 | 168.21 | 168.60 | 30,839,100 | -1.64(-0.97%) |
Apr 25, 2023 | 172.77 | 173.07 | 170.19 | 170.24 | 29,239,128 | -4.31(-2.47%) |
Apr 24, 2023 | 174.49 | 175.54 | 173.62 | 174.55 | 18,065,986 | -0.12(-0.07%) |
Apr 21, 2023 | 174.91 | 175.06 | 172.99 | 174.67 | 26,657,214 | +0.23(+0.13%) |
Apr 20, 2023 | 174.26 | 175.52 | 173.64 | 174.44 | 20,794,360 | -0.91(-0.52%) |
Apr 19, 2023 | 174.19 | 175.88 | 173.70 | 175.34 | 19,666,978 | +0.23(+0.13%) |
Apr 18, 2023 | 176.66 | 176.70 | 174.06 | 175.12 | 23,314,988 | -0.75(-0.43%) |
Apr 17, 2023 | 174.09 | 175.94 | 173.87 | 175.87 | 22,523,730 | +2.23(+1.29%) |
Apr 14, 2023 | 175.42 | 176.30 | 172.48 | 173.63 | 30,212,440 | -1.63(-0.93%) |
Apr 13, 2023 | 173.66 | 175.77 | 173.06 | 175.27 | 23,631,880 | +2.29(+1.33%) |
Apr 12, 2023 | 175.91 | 176.06 | 172.72 | 172.97 | 27,758,138 | -1.28(-0.73%) |
Apr 11, 2023 | 173.69 | 175.07 | 173.25 | 174.25 | 22,218,560 | +1.37(+0.79%) |
Apr 10, 2023 | 170.25 | 173.01 | 170.21 | 172.89 | 22,580,052 | +1.83(+1.07%) |
Apr 06, 2023 | 170.89 | 171.62 | 169.87 | 171.06 | 26,880,326 | +0.26(+0.15%) |
Apr 05, 2023 | 171.41 | 171.96 | 169.72 | 170.80 | 29,170,810 | -1.69(-0.98%) |
Apr 04, 2023 | 176.00 | 176.18 | 171.48 | 172.49 | 34,043,336 | -3.08(-1.75%) |