Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 201.00 | 204.31 | 198.69 | 202.05 | 5,746,711 | -2.87(-1.40%) |
Sep 27, 2024 | 211.08 | 211.33 | 204.00 | 204.92 | 4,525,013 | -4.69(-2.24%) |
Sep 26, 2024 | 210.82 | 212.15 | 202.50 | 209.61 | 7,847,300 | +12.30(+6.23%) |
Sep 25, 2024 | 195.29 | 200.29 | 195.29 | 197.31 | 5,046,056 | +0.53(+0.27%) |
Sep 24, 2024 | 196.51 | 197.85 | 193.76 | 196.78 | 4,866,575 | +2.74(+1.41%) |
Sep 23, 2024 | 194.42 | 195.64 | 192.69 | 194.04 | 4,457,784 | +1.88(+0.98%) |
Sep 20, 2024 | 194.35 | 195.53 | 189.47 | 192.16 | 14,308,561 | -4.55(-2.31%) |
Sep 19, 2024 | 194.55 | 198.33 | 192.91 | 196.71 | 7,324,831 | +10.57(+5.68%) |
Sep 18, 2024 | 190.76 | 191.66 | 185.75 | 186.14 | 4,266,348 | -2.45(-1.30%) |
Sep 17, 2024 | 189.50 | 190.50 | 185.98 | 188.59 | 4,025,256 | +1.01(+0.54%) |
Sep 16, 2024 | 185.00 | 187.91 | 183.14 | 187.58 | 5,915,509 | -0.89(-0.47%) |
Sep 13, 2024 | 185.30 | 188.80 | 184.95 | 188.47 | 4,851,261 | +5.26(+2.87%) |
Sep 12, 2024 | 184.36 | 185.13 | 180.05 | 183.21 | 8,012,618 | -2.73(-1.47%) |
Sep 11, 2024 | 180.24 | 186.41 | 175.41 | 185.94 | 8,186,518 | +7.89(+4.43%) |
Sep 10, 2024 | 177.97 | 178.51 | 174.11 | 178.05 | 5,366,794 | +0.50(+0.28%) |
Sep 09, 2024 | 177.10 | 178.55 | 174.57 | 177.55 | 7,492,027 | +2.80(+1.60%) |
Sep 06, 2024 | 179.50 | 180.71 | 173.39 | 174.75 | 8,887,952 | -5.49(-3.05%) |
Sep 05, 2024 | 179.04 | 183.74 | 177.89 | 180.24 | 6,493,376 | -2.14(-1.17%) |
Sep 04, 2024 | 179.99 | 184.32 | 177.43 | 182.38 | 6,376,479 | -0.99(-0.54%) |
Sep 03, 2024 | 193.08 | 194.07 | 182.10 | 183.37 | 12,210,416 | -13.89(-7.04%) |
Aug 30, 2024 | 197.53 | 197.84 | 192.55 | 197.26 | 7,313,851 | +4.28(+2.22%) |
Aug 29, 2024 | 196.67 | 198.31 | 191.67 | 192.98 | 6,729,515 | +0.09(+0.05%) |
Aug 28, 2024 | 194.68 | 196.64 | 190.80 | 192.89 | 6,408,868 | -2.88(-1.47%) |
Aug 27, 2024 | 194.78 | 196.80 | 191.79 | 195.77 | 6,630,364 | -0.46(-0.23%) |
Aug 26, 2024 | 200.67 | 201.26 | 195.15 | 196.23 | 7,331,188 | -6.44(-3.18%) |
Aug 23, 2024 | 202.16 | 205.83 | 200.18 | 202.67 | 5,296,431 | +2.47(+1.23%) |
Aug 22, 2024 | 208.63 | 210.34 | 199.44 | 200.20 | 6,620,349 | -8.52(-4.08%) |
Aug 21, 2024 | 207.65 | 209.60 | 206.18 | 208.72 | 4,468,347 | +2.95(+1.44%) |
Aug 20, 2024 | 208.89 | 210.19 | 203.96 | 205.77 | 4,865,988 | -4.77(-2.27%) |
Aug 19, 2024 | 206.60 | 210.71 | 202.12 | 210.54 | 5,291,885 | +3.03(+1.46%) |
Aug 16, 2024 | 204.56 | 208.49 | 200.79 | 207.50 | 11,666,952 | -3.92(-1.86%) |
Aug 15, 2024 | 206.91 | 212.59 | 204.74 | 211.43 | 12,015,658 | +10.18(+5.06%) |
Aug 14, 2024 | 202.30 | 204.42 | 197.35 | 201.24 | 5,387,766 | +0.83(+0.41%) |
Aug 13, 2024 | 196.06 | 201.45 | 193.35 | 200.42 | 6,207,337 | +7.69(+3.99%) |
Aug 12, 2024 | 191.13 | 196.02 | 189.99 | 192.72 | 5,578,564 | +1.91(+1.00%) |
Aug 09, 2024 | 189.65 | 192.95 | 187.69 | 190.81 | 5,060,459 | +0.63(+0.33%) |
Aug 08, 2024 | 184.91 | 190.47 | 180.84 | 190.19 | 8,651,130 | +12.02(+6.74%) |
Aug 07, 2024 | 189.64 | 191.03 | 177.60 | 178.17 | 6,662,214 | -4.79(-2.62%) |
Aug 06, 2024 | 182.97 | 188.15 | 179.96 | 182.96 | 5,813,271 | +1.42(+0.78%) |
Aug 05, 2024 | 174.82 | 186.81 | 171.28 | 181.54 | 10,096,835 | +0.08(+0.04%) |
Aug 02, 2024 | 187.51 | 189.21 | 179.29 | 181.46 | 13,022,148 | -14.46(-7.38%) |
Aug 01, 2024 | 203.74 | 208.68 | 191.95 | 195.93 | 11,272,285 | -15.87(-7.49%) |
Jul 31, 2024 | 205.71 | 212.46 | 204.11 | 211.79 | 11,162,532 | +15.43(+7.86%) |
Jul 30, 2024 | 207.86 | 208.77 | 194.97 | 196.36 | 7,658,672 | -8.81(-4.30%) |
Jul 29, 2024 | 207.90 | 212.12 | 204.50 | 205.18 | 4,206,451 | -0.90(-0.44%) |
Jul 26, 2024 | 206.59 | 207.96 | 202.42 | 206.07 | 5,218,961 | +4.14(+2.05%) |
Jul 25, 2024 | 206.75 | 208.81 | 199.95 | 201.93 | 9,978,224 | -4.20(-2.04%) |
Jul 24, 2024 | 216.95 | 217.35 | 205.14 | 206.13 | 9,277,949 | -13.09(-5.97%) |
Jul 23, 2024 | 220.03 | 221.53 | 218.20 | 219.23 | 3,641,163 | -3.81(-1.71%) |
Jul 22, 2024 | 215.82 | 223.66 | 212.95 | 223.04 | 7,551,102 | +13.19(+6.28%) |
Jul 19, 2024 | 217.08 | 217.86 | 209.27 | 209.86 | 6,529,589 | -7.38(-3.40%) |
Jul 18, 2024 | 221.72 | 221.90 | 212.84 | 217.23 | 7,729,761 | -2.41(-1.10%) |
Jul 17, 2024 | 230.80 | 232.87 | 219.34 | 219.65 | 10,555,550 | -25.72(-10.48%) |
Jul 16, 2024 | 246.49 | 247.05 | 241.48 | 245.37 | 4,131,424 | +0.29(+0.12%) |
Jul 15, 2024 | 244.05 | 248.33 | 243.14 | 245.08 | 3,681,060 | +2.15(+0.88%) |
Jul 12, 2024 | 241.15 | 248.29 | 240.08 | 242.93 | 5,406,648 | +2.13(+0.89%) |
Jul 11, 2024 | 255.08 | 255.08 | 240.64 | 240.80 | 5,637,091 | -13.68(-5.38%) |
Jul 10, 2024 | 252.52 | 255.40 | 250.18 | 254.48 | 4,265,927 | +3.49(+1.39%) |
Jul 09, 2024 | 247.53 | 251.65 | 247.01 | 250.99 | 4,899,687 | +5.17(+2.10%) |
Jul 08, 2024 | 242.65 | 246.71 | 242.65 | 245.82 | 3,788,601 | +3.69(+1.53%) |
Jul 05, 2024 | 244.22 | 244.25 | 240.41 | 242.13 | 4,084,043 | -0.72(-0.30%) |
Jul 03, 2024 | 241.18 | 244.25 | 239.39 | 242.84 | 2,774,151 | +2.45(+1.02%) |
Jul 02, 2024 | 234.57 | 240.54 | 234.57 | 240.40 | 3,517,200 | +3.44(+1.45%) |
Jul 01, 2024 | 236.41 | 237.90 | 232.63 | 236.96 | 4,247,399 | +1.42(+0.60%) |
Jun 28, 2024 | 234.90 | 240.83 | 233.46 | 235.54 | 6,399,681 | +3.45(+1.49%) |
Jun 27, 2024 | 237.05 | 237.37 | 231.36 | 232.09 | 4,317,723 | +0.36(+0.15%) |
Jun 26, 2024 | 234.55 | 236.47 | 230.36 | 231.73 | 4,826,568 | -2.10(-0.90%) |
Jun 25, 2024 | 230.60 | 234.10 | 228.10 | 233.82 | 4,787,493 | +4.42(+1.93%) |
Jun 24, 2024 | 232.55 | 234.96 | 228.99 | 229.40 | 5,938,320 | -5.56(-2.37%) |
Jun 21, 2024 | 237.86 | 238.02 | 232.38 | 234.96 | 15,438,489 | -4.57(-1.91%) |
Jun 20, 2024 | 246.53 | 247.36 | 238.20 | 239.53 | 7,066,907 | -7.82(-3.16%) |
Jun 18, 2024 | 242.32 | 248.94 | 241.63 | 247.36 | 5,267,010 | +4.96(+2.05%) |
Jun 17, 2024 | 236.22 | 242.81 | 235.82 | 242.40 | 4,982,778 | +5.82(+2.46%) |
Jun 14, 2024 | 233.63 | 237.80 | 233.17 | 236.58 | 3,312,886 | -0.52(-0.22%) |
Jun 13, 2024 | 231.03 | 237.90 | 230.98 | 237.10 | 3,689,243 | -0.10(-0.04%) |
Jun 12, 2024 | 230.99 | 237.94 | 230.33 | 237.19 | 5,583,340 | +7.66(+3.34%) |
Jun 11, 2024 | 226.84 | 229.63 | 224.21 | 229.53 | 4,770,686 | +1.81(+0.79%) |
Jun 10, 2024 | 219.29 | 228.39 | 219.21 | 227.72 | 4,806,462 | +6.42(+2.90%) |
Jun 07, 2024 | 223.78 | 224.12 | 219.66 | 221.31 | 3,634,188 | -0.02(-0.01%) |
Jun 06, 2024 | 221.25 | 222.83 | 218.60 | 221.33 | 3,958,565 | -1.62(-0.73%) |
Jun 05, 2024 | 219.18 | 224.29 | 217.77 | 222.94 | 7,900,858 | +11.13(+5.25%) |
Jun 04, 2024 | 213.39 | 213.94 | 208.63 | 211.81 | 4,387,644 | -1.99(-0.93%) |
Jun 03, 2024 | 217.90 | 217.93 | 208.53 | 213.80 | 3,834,888 | -0.87(-0.40%) |
May 31, 2024 | 216.34 | 218.09 | 208.62 | 214.67 | 13,577,534 | -1.46(-0.67%) |
May 30, 2024 | 217.55 | 219.27 | 215.09 | 216.13 | 4,069,149 | -2.50(-1.15%) |
May 29, 2024 | 217.17 | 220.23 | 216.75 | 218.63 | 4,727,300 | -2.27(-1.03%) |
May 28, 2024 | 221.72 | 222.79 | 219.46 | 220.90 | 5,518,365 | +0.43(+0.20%) |
May 24, 2024 | 219.78 | 222.69 | 218.22 | 220.47 | 3,802,984 | +2.93(+1.35%) |
May 23, 2024 | 224.57 | 224.64 | 215.92 | 217.53 | 5,816,703 | -0.20(-0.09%) |
May 22, 2024 | 220.10 | 220.31 | 215.82 | 217.73 | 5,052,617 | -1.25(-0.57%) |
May 21, 2024 | 217.19 | 219.44 | 215.00 | 218.98 | 3,932,300 | -0.15(-0.07%) |
May 20, 2024 | 211.36 | 220.92 | 211.32 | 219.13 | 6,258,454 | +7.84(+3.71%) |
May 17, 2024 | 215.59 | 218.54 | 209.45 | 211.29 | 8,184,860 | -1.94(-0.91%) |
May 16, 2024 | 217.41 | 217.93 | 213.12 | 213.23 | 7,990,286 | -3.45(-1.59%) |
May 15, 2024 | 211.71 | 216.80 | 210.06 | 216.68 | 5,843,195 | +7.64(+3.66%) |
May 14, 2024 | 205.07 | 209.32 | 203.95 | 209.04 | 3,454,902 | +3.18(+1.54%) |
May 13, 2024 | 207.62 | 207.69 | 204.67 | 205.86 | 3,538,694 | -3.09(-1.48%) |
May 10, 2024 | 208.02 | 211.78 | 207.74 | 208.95 | 3,516,020 | +3.39(+1.65%) |
May 09, 2024 | 206.59 | 207.47 | 204.95 | 205.56 | 2,768,551 | -1.03(-0.50%) |
May 08, 2024 | 205.14 | 207.18 | 203.99 | 206.59 | 2,941,806 | +0.04(+0.02%) |
May 07, 2024 | 208.46 | 208.69 | 206.45 | 206.55 | 3,217,773 | -1.53(-0.74%) |
May 06, 2024 | 204.54 | 208.40 | 203.54 | 208.08 | 3,651,818 | +4.75(+2.34%) |
May 03, 2024 | 201.25 | 204.50 | 199.20 | 203.33 | 3,832,809 | +6.16(+3.12%) |
May 02, 2024 | 195.53 | 197.74 | 192.56 | 197.17 | 3,555,312 | +3.91(+2.02%) |
May 01, 2024 | 195.35 | 199.94 | 191.97 | 193.27 | 5,836,140 | -4.64(-2.35%) |
Apr 30, 2024 | 202.91 | 205.06 | 197.83 | 197.91 | 3,912,686 | -6.59(-3.22%) |
Apr 29, 2024 | 202.75 | 204.52 | 201.03 | 204.50 | 2,799,234 | +1.87(+0.92%) |
Apr 26, 2024 | 196.29 | 203.23 | 196.29 | 202.62 | 3,948,480 | +5.86(+2.98%) |
Apr 25, 2024 | 195.55 | 197.71 | 192.88 | 196.76 | 4,253,167 | +1.43(+0.73%) |
Apr 24, 2024 | 197.25 | 198.62 | 192.00 | 195.33 | 4,624,697 | +2.81(+1.46%) |
Apr 23, 2024 | 189.54 | 193.78 | 189.26 | 192.52 | 4,439,190 | +3.77(+2.00%) |
Apr 22, 2024 | 190.84 | 191.06 | 186.16 | 188.75 | 7,175,392 | -0.31(-0.16%) |
Apr 19, 2024 | 193.54 | 193.96 | 187.46 | 189.06 | 6,519,552 | -4.53(-2.34%) |
Apr 18, 2024 | 196.73 | 197.68 | 192.80 | 193.59 | 6,242,170 | -5.55(-2.79%) |
Apr 17, 2024 | 205.32 | 206.23 | 197.36 | 199.15 | 6,373,523 | -9.55(-4.58%) |
Apr 16, 2024 | 205.57 | 209.63 | 204.98 | 208.70 | 3,762,394 | +3.79(+1.85%) |
Apr 15, 2024 | 211.11 | 213.66 | 203.51 | 204.91 | 4,507,928 | -2.17(-1.05%) |
Apr 12, 2024 | 207.22 | 209.17 | 206.14 | 207.09 | 5,876,698 | -5.10(-2.40%) |
Apr 11, 2024 | 208.68 | 212.53 | 207.58 | 212.19 | 4,307,443 | +3.72(+1.78%) |
Apr 10, 2024 | 208.11 | 210.87 | 207.34 | 208.47 | 4,662,662 | -1.16(-0.55%) |
Apr 09, 2024 | 210.56 | 211.31 | 206.86 | 209.62 | 3,673,112 | +1.37(+0.66%) |
Apr 08, 2024 | 212.07 | 212.21 | 207.35 | 208.26 | 4,451,451 | +1.19(+0.57%) |
Apr 05, 2024 | 204.14 | 208.75 | 204.14 | 207.07 | 3,343,232 | +4.44(+2.19%) |
Apr 04, 2024 | 210.82 | 212.25 | 200.92 | 202.63 | 6,264,333 | -3.97(-1.92%) |
Apr 03, 2024 | 202.84 | 208.37 | 202.74 | 206.61 | 3,386,913 | +1.27(+0.62%) |
Apr 02, 2024 | 205.81 | 205.81 | 202.64 | 205.34 | 4,327,074 | -2.57(-1.24%) |
Apr 01, 2024 | 206.16 | 210.98 | 205.19 | 207.91 | 3,200,497 | +2.45(+1.19%) |
Mar 28, 2024 | 206.79 | 205.21 | 201.95 | 205.46 | 5,771,626 | -1.76(-0.85%) |
Mar 27, 2024 | 207.26 | 207.71 | 203.14 | 207.22 | 3,134,834 | +1.32(+0.64%) |
Mar 26, 2024 | 209.01 | 210.42 | 205.80 | 205.90 | 3,620,668 | -1.78(-0.86%) |
Mar 25, 2024 | 206.86 | 210.52 | 206.58 | 207.68 | 3,158,029 | -1.78(-0.85%) |
Mar 22, 2024 | 207.73 | 210.93 | 207.65 | 209.47 | 3,843,681 | -0.55(-0.26%) |
Mar 21, 2024 | 212.57 | 214.11 | 209.57 | 210.01 | 6,168,106 | +5.72(+2.80%) |
Mar 20, 2024 | 200.25 | 205.15 | 198.06 | 204.29 | 4,291,876 | +3.71(+1.85%) |
Mar 19, 2024 | 198.44 | 200.80 | 196.56 | 200.59 | 4,640,700 | +0.61(+0.30%) |
Mar 18, 2024 | 200.93 | 202.41 | 198.89 | 199.98 | 5,081,068 | +2.07(+1.05%) |
Mar 15, 2024 | 198.70 | 200.53 | 196.26 | 197.91 | 10,012,080 | -2.09(-1.05%) |
Mar 14, 2024 | 201.18 | 201.65 | 198.31 | 200.00 | 4,952,881 | +0.19(+0.09%) |
Mar 13, 2024 | 202.21 | 203.12 | 199.19 | 199.81 | 5,068,922 | -4.36(-2.14%) |
Mar 12, 2024 | 203.12 | 204.25 | 198.60 | 204.18 | 7,235,742 | +3.56(+1.77%) |
Mar 11, 2024 | 202.52 | 202.52 | 196.87 | 200.62 | 6,590,737 | -4.17(-2.04%) |
Mar 08, 2024 | 211.69 | 212.80 | 204.62 | 204.79 | 6,966,772 | -7.02(-3.32%) |
Mar 07, 2024 | 212.44 | 213.46 | 210.72 | 211.82 | 6,382,268 | +0.44(+0.21%) |
Mar 06, 2024 | 209.17 | 212.71 | 208.35 | 211.38 | 5,661,983 | +4.76(+2.30%) |
Mar 05, 2024 | 206.97 | 209.97 | 204.02 | 206.62 | 6,121,050 | -2.09(-1.00%) |
Mar 04, 2024 | 211.21 | 212.57 | 208.25 | 208.71 | 7,114,033 | -0.76(-0.36%) |
Mar 01, 2024 | 203.01 | 210.59 | 202.80 | 209.47 | 7,675,979 | +8.60(+4.28%) |
Feb 29, 2024 | 199.16 | 201.25 | 196.52 | 200.87 | 9,482,383 | +4.06(+2.07%) |
Feb 28, 2024 | 197.75 | 198.44 | 195.76 | 196.80 | 6,228,370 | -5.30(-2.62%) |
Feb 27, 2024 | 202.97 | 203.68 | 200.47 | 202.10 | 5,466,427 | -0.69(-0.34%) |
Feb 26, 2024 | 199.06 | 203.23 | 198.39 | 202.79 | 6,488,935 | +6.37(+3.24%) |
Feb 23, 2024 | 198.58 | 200.59 | 195.88 | 196.43 | 5,127,216 | -2.56(-1.29%) |
Feb 22, 2024 | 197.54 | 200.80 | 195.94 | 198.99 | 10,259,722 | +9.37(+4.94%) |
Feb 21, 2024 | 187.22 | 189.66 | 185.20 | 189.62 | 7,003,958 | +1.50(+0.80%) |
Feb 20, 2024 | 194.53 | 194.80 | 185.11 | 188.12 | 11,274,279 | -10.37(-5.23%) |
Feb 16, 2024 | 200.93 | 205.65 | 196.23 | 198.49 | 15,642,578 | +11.84(+6.35%) |
Feb 15, 2024 | 187.98 | 188.44 | 185.37 | 186.64 | 8,745,420 | +1.46(+0.79%) |
Feb 14, 2024 | 181.65 | 185.97 | 181.65 | 185.18 | 8,477,529 | +5.85(+3.26%) |
Feb 13, 2024 | 177.63 | 181.20 | 175.98 | 179.33 | 9,743,022 | -5.20(-2.82%) |
Feb 12, 2024 | 184.27 | 187.19 | 183.64 | 184.53 | 7,116,485 | -0.30(-0.16%) |
Feb 09, 2024 | 178.07 | 185.14 | 177.64 | 184.83 | 9,591,828 | +11.89(+6.87%) |
Feb 08, 2024 | 169.07 | 174.05 | 168.46 | 172.95 | 7,580,177 | +2.97(+1.75%) |
Feb 07, 2024 | 169.57 | 171.97 | 167.92 | 169.97 | 5,129,678 | +2.19(+1.30%) |
Feb 06, 2024 | 170.06 | 171.78 | 166.59 | 167.79 | 4,574,849 | -2.38(-1.40%) |
Feb 05, 2024 | 167.69 | 171.35 | 167.37 | 170.16 | 5,779,436 | +2.89(+1.73%) |
Feb 02, 2024 | 165.02 | 168.26 | 164.56 | 167.27 | 4,766,840 | +1.20(+0.72%) |
Feb 01, 2024 | 164.56 | 166.83 | 163.94 | 166.07 | 4,099,392 | +2.66(+1.63%) |
Jan 31, 2024 | 163.11 | 165.71 | 160.09 | 163.41 | 6,081,646 | -1.93(-1.17%) |
Jan 30, 2024 | 166.42 | 168.25 | 164.92 | 165.34 | 5,281,761 | -2.23(-1.33%) |
Jan 29, 2024 | 165.41 | 167.60 | 165.18 | 167.57 | 5,398,492 | +1.57(+0.95%) |
Jan 26, 2024 | 168.16 | 168.65 | 165.72 | 166.00 | 6,689,957 | -5.70(-3.32%) |
Jan 25, 2024 | 176.21 | 177.43 | 171.50 | 171.69 | 7,268,897 | -1.50(-0.87%) |
Jan 24, 2024 | 170.46 | 175.00 | 169.75 | 173.20 | 9,770,025 | +7.05(+4.24%) |
Jan 23, 2024 | 166.85 | 167.09 | 163.82 | 166.15 | 5,086,945 | -1.24(-0.74%) |
Jan 22, 2024 | 167.27 | 170.97 | 166.73 | 167.39 | 7,220,234 | +0.36(+0.21%) |
Jan 19, 2024 | 161.69 | 167.37 | 161.42 | 167.03 | 9,262,872 | +7.56(+4.74%) |
Jan 18, 2024 | 157.80 | 159.87 | 155.93 | 159.47 | 8,172,305 | +6.93(+4.54%) |
Jan 17, 2024 | 152.28 | 152.92 | 149.39 | 152.54 | 6,666,212 | -0.39(-0.25%) |
Jan 16, 2024 | 150.48 | 153.41 | 149.03 | 152.93 | 6,562,112 | +2.50(+1.66%) |
Jan 12, 2024 | 151.38 | 151.57 | 149.56 | 150.43 | 4,106,436 | -0.70(-0.46%) |
Jan 11, 2024 | 149.44 | 151.62 | 147.68 | 151.13 | 6,027,113 | +2.13(+1.43%) |
Jan 10, 2024 | 150.95 | 151.08 | 147.44 | 149.00 | 5,057,556 | -1.21(-0.81%) |
Jan 09, 2024 | 149.06 | 150.87 | 148.12 | 150.21 | 5,637,250 | -0.53(-0.35%) |
Jan 08, 2024 | 149.02 | 151.96 | 148.91 | 150.74 | 6,550,308 | +2.55(+1.72%) |
Jan 05, 2024 | 149.27 | 150.70 | 147.25 | 148.19 | 5,429,454 | -0.31(-0.21%) |
Jan 04, 2024 | 148.99 | 151.18 | 147.94 | 148.50 | 6,228,094 | -2.13(-1.41%) |
Jan 03, 2024 | 150.89 | 152.34 | 149.91 | 150.63 | 6,132,311 | -2.90(-1.89%) |
Jan 02, 2024 | 159.13 | 159.24 | 152.60 | 153.53 | 8,652,116 | -7.66(-4.75%) |
Dec 29, 2023 | 162.23 | 162.67 | 159.83 | 161.19 | 2,997,609 | -1.04(-0.64%) |
Dec 28, 2023 | 164.11 | 164.12 | 161.97 | 162.24 | 2,925,497 | -1.08(-0.66%) |
Dec 27, 2023 | 163.65 | 164.10 | 162.65 | 163.32 | 3,336,956 | -0.07(-0.04%) |
Dec 26, 2023 | 161.42 | 164.08 | 161.22 | 163.39 | 2,533,981 | +2.22(+1.38%) |
Dec 22, 2023 | 160.72 | 162.12 | 159.97 | 161.17 | 2,785,708 | +0.66(+0.41%) |
Dec 21, 2023 | 160.13 | 160.94 | 158.72 | 160.52 | 4,281,073 | +4.45(+2.85%) |
Dec 20, 2023 | 159.94 | 161.12 | 155.98 | 156.07 | 5,516,485 | -5.38(-3.33%) |
Dec 19, 2023 | 159.71 | 161.85 | 159.15 | 161.45 | 4,982,602 | +1.96(+1.23%) |
Dec 18, 2023 | 160.02 | 160.47 | 156.88 | 159.49 | 4,798,009 | -1.58(-0.98%) |
Dec 15, 2023 | 161.33 | 163.32 | 160.61 | 161.07 | 8,624,554 | +0.21(+0.13%) |
Dec 14, 2023 | 156.92 | 162.18 | 156.85 | 160.86 | 7,438,456 | +4.72(+3.03%) |
Dec 13, 2023 | 156.18 | 157.52 | 153.79 | 156.14 | 5,590,352 | -0.23(-0.15%) |
Dec 12, 2023 | 154.30 | 157.32 | 153.80 | 156.37 | 5,735,484 | +2.07(+1.34%) |
Dec 11, 2023 | 148.40 | 154.82 | 148.33 | 154.30 | 6,981,981 | +7.38(+5.02%) |
Dec 08, 2023 | 146.62 | 148.00 | 145.20 | 146.92 | 5,017,365 | -0.67(-0.45%) |
Dec 07, 2023 | 146.16 | 147.74 | 143.79 | 147.59 | 5,723,737 | +3.67(+2.55%) |
Dec 06, 2023 | 147.88 | 147.91 | 143.91 | 143.92 | 4,514,422 | -1.44(-0.99%) |
Dec 05, 2023 | 145.74 | 146.67 | 144.43 | 145.36 | 5,233,499 | -2.11(-1.43%) |
Dec 04, 2023 | 149.23 | 149.84 | 144.87 | 147.47 | 5,890,709 | -3.30(-2.19%) |
Dec 01, 2023 | 148.75 | 151.16 | 147.82 | 150.77 | 4,956,205 | +1.80(+1.21%) |
Nov 30, 2023 | 149.60 | 149.66 | 146.25 | 148.97 | 7,595,461 | +0.42(+0.28%) |
Nov 29, 2023 | 149.43 | 151.99 | 148.05 | 148.55 | 5,002,681 | +1.29(+0.88%) |
Nov 28, 2023 | 148.55 | 149.18 | 145.71 | 147.26 | 5,829,866 | -2.73(-1.82%) |
Nov 27, 2023 | 148.69 | 150.94 | 147.96 | 149.99 | 3,446,428 | +0.47(+0.31%) |
Nov 24, 2023 | 148.52 | 149.84 | 148.52 | 149.53 | 2,002,872 | +0.86(+0.58%) |
Nov 22, 2023 | 150.21 | 152.96 | 148.21 | 148.67 | 5,099,487 | +0.55(+0.37%) |
Nov 21, 2023 | 150.43 | 150.66 | 147.05 | 148.12 | 6,565,105 | -3.30(-2.18%) |
Nov 20, 2023 | 147.76 | 151.84 | 147.69 | 151.42 | 7,141,302 | +3.95(+2.68%) |
Nov 17, 2023 | 140.97 | 147.93 | 140.87 | 147.47 | 19,063,528 | -6.17(-4.02%) |
Nov 16, 2023 | 154.23 | 156.57 | 150.06 | 153.64 | 10,450,615 | -0.56(-0.36%) |
Nov 15, 2023 | 153.80 | 155.59 | 152.90 | 154.20 | 4,415,201 | +1.28(+0.84%) |
Nov 14, 2023 | 151.88 | 153.74 | 150.99 | 152.92 | 6,551,929 | +4.31(+2.90%) |
Nov 13, 2023 | 147.88 | 149.12 | 146.44 | 148.61 | 4,223,416 | -0.93(-0.62%) |
Nov 10, 2023 | 144.09 | 149.85 | 143.58 | 149.54 | 6,751,833 | +7.45(+5.25%) |
Nov 09, 2023 | 143.81 | 146.10 | 141.81 | 142.09 | 5,011,643 | -1.05(-0.73%) |
Nov 08, 2023 | 141.30 | 143.43 | 140.54 | 143.14 | 4,337,496 | +2.47(+1.76%) |
Nov 07, 2023 | 138.94 | 140.85 | 138.64 | 140.67 | 4,923,963 | +1.37(+0.98%) |
Nov 06, 2023 | 139.34 | 139.73 | 138.16 | 139.30 | 4,858,749 | +0.61(+0.44%) |
Nov 03, 2023 | 138.44 | 140.70 | 138.03 | 138.69 | 5,602,594 | +1.23(+0.89%) |
Nov 02, 2023 | 136.77 | 138.72 | 135.64 | 137.47 | 6,132,377 | +3.20(+2.38%) |
Nov 01, 2023 | 132.03 | 134.81 | 131.77 | 134.27 | 5,164,727 | +2.92(+2.22%) |
Oct 31, 2023 | 130.81 | 131.55 | 128.24 | 131.35 | 4,139,397 | +1.31(+1.01%) |
Oct 30, 2023 | 130.96 | 131.96 | 128.84 | 130.04 | 4,639,625 | -0.27(-0.21%) |
Oct 27, 2023 | 130.28 | 132.10 | 129.57 | 130.31 | 4,430,830 | +0.46(+0.35%) |
Oct 26, 2023 | 130.12 | 133.40 | 129.53 | 129.85 | 5,513,526 | +0.73(+0.56%) |
Oct 25, 2023 | 132.07 | 132.25 | 128.77 | 129.13 | 7,171,685 | -4.75(-3.55%) |
Oct 24, 2023 | 134.31 | 134.53 | 132.51 | 133.88 | 5,278,014 | +0.66(+0.50%) |
Oct 23, 2023 | 132.19 | 134.78 | 130.91 | 133.22 | 3,847,337 | +0.11(+0.08%) |
Oct 20, 2023 | 133.50 | 135.12 | 132.35 | 133.11 | 6,196,225 | -0.31(-0.23%) |
Oct 19, 2023 | 141.76 | 141.97 | 132.76 | 133.41 | 9,470,850 | -6.97(-4.96%) |
Oct 18, 2023 | 138.84 | 141.41 | 137.06 | 140.38 | 5,395,483 | -1.26(-0.89%) |
Oct 17, 2023 | 138.08 | 141.71 | 135.78 | 141.64 | 5,960,925 | +1.71(+1.22%) |
Oct 16, 2023 | 140.69 | 141.58 | 138.68 | 139.94 | 6,140,850 | -0.14(-0.10%) |
Oct 13, 2023 | 145.94 | 146.00 | 139.66 | 140.07 | 6,651,624 | -3.83(-2.66%) |
Oct 12, 2023 | 141.92 | 147.28 | 141.69 | 143.91 | 8,266,876 | +2.80(+1.98%) |
Oct 11, 2023 | 141.74 | 141.86 | 139.75 | 141.11 | 5,180,235 | +0.77(+0.55%) |
Oct 10, 2023 | 139.98 | 141.65 | 139.30 | 140.33 | 3,368,458 | +1.24(+0.89%) |
Oct 09, 2023 | 138.42 | 139.87 | 136.72 | 139.09 | 3,296,361 | -0.14(-0.10%) |
Oct 06, 2023 | 137.01 | 140.09 | 134.13 | 139.23 | 5,274,259 | +1.00(+0.72%) |
Oct 05, 2023 | 138.40 | 139.09 | 136.74 | 138.23 | 4,342,816 | -0.02(-0.01%) |
Oct 04, 2023 | 136.53 | 138.56 | 135.94 | 138.25 | 5,585,800 | +2.56(+1.89%) |
Oct 03, 2023 | 137.63 | 138.95 | 134.41 | 135.69 | 6,219,798 | -2.77(-2.00%) |