Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 152.91 | 153.24 | 151.48 | 152.01 | 9,332,775 | -0.33(-0.22%) |
Feb 28, 2024 | 152.36 | 153.86 | 151.78 | 152.34 | 6,724,553 | +0.18(+0.12%) |
Feb 27, 2024 | 153.20 | 153.88 | 149.90 | 152.16 | 15,095,727 | -2.29(-1.48%) |
Feb 26, 2024 | 154.54 | 155.55 | 153.83 | 154.45 | 6,830,442 | -0.21(-0.14%) |
Feb 23, 2024 | 154.87 | 154.92 | 153.25 | 154.66 | 6,574,786 | -0.77(-0.50%) |
Feb 22, 2024 | 154.82 | 156.62 | 153.83 | 155.43 | 8,893,708 | -0.01(-0.01%) |
Feb 21, 2024 | 154.57 | 155.56 | 154.10 | 155.44 | 6,654,513 | +1.44(+0.94%) |
Feb 20, 2024 | 155.47 | 155.61 | 153.83 | 154.00 | 6,977,222 | -0.63(-0.41%) |
Feb 16, 2024 | 155.37 | 155.77 | 154.09 | 154.63 | 7,572,912 | +0.17(+0.11%) |
Feb 15, 2024 | 149.91 | 155.09 | 149.67 | 154.46 | 8,946,235 | +5.08(+3.40%) |
Feb 14, 2024 | 149.65 | 150.56 | 148.46 | 149.38 | 6,067,324 | +0.41(+0.27%) |
Feb 13, 2024 | 150.97 | 151.42 | 147.99 | 148.97 | 7,061,139 | -1.46(-0.97%) |
Feb 12, 2024 | 149.98 | 150.97 | 149.76 | 150.44 | 6,785,234 | +1.03(+0.69%) |
Feb 09, 2024 | 152.75 | 153.64 | 149.35 | 149.41 | 9,294,793 | -2.99(-1.96%) |
Feb 08, 2024 | 150.31 | 152.63 | 150.01 | 152.40 | 9,336,841 | +1.91(+1.27%) |
Feb 07, 2024 | 151.37 | 152.12 | 149.54 | 150.49 | 6,404,030 | -0.22(-0.14%) |
Feb 06, 2024 | 150.85 | 151.88 | 150.17 | 150.71 | 6,265,806 | +0.02(+0.01%) |
Feb 05, 2024 | 149.98 | 151.85 | 149.16 | 150.69 | 8,365,371 | +0.09(+0.06%) |
Feb 02, 2024 | 149.23 | 151.72 | 147.94 | 150.60 | 12,979,162 | +4.30(+2.94%) |
Feb 01, 2024 | 146.59 | 147.41 | 144.94 | 146.29 | 8,757,433 | +0.46(+0.31%) |
Jan 31, 2024 | 148.75 | 148.76 | 145.75 | 145.84 | 10,538,429 | -2.66(-1.79%) |
Jan 30, 2024 | 146.58 | 148.68 | 146.12 | 148.50 | 10,008,220 | +1.03(+0.70%) |
Jan 29, 2024 | 147.48 | 147.61 | 145.52 | 147.47 | 10,607,768 | -0.06(-0.04%) |
Jan 26, 2024 | 146.43 | 147.65 | 145.39 | 147.53 | 10,070,636 | +0.56(+0.38%) |
Jan 25, 2024 | 144.64 | 147.09 | 143.66 | 146.97 | 9,875,180 | +3.61(+2.52%) |
Jan 24, 2024 | 141.16 | 143.41 | 140.69 | 143.36 | 8,185,373 | +2.80(+1.99%) |
Jan 23, 2024 | 140.45 | 141.78 | 140.37 | 140.56 | 6,861,639 | -0.40(-0.28%) |
Jan 22, 2024 | 140.38 | 141.12 | 139.40 | 140.95 | 9,345,563 | +0.25(+0.18%) |
Jan 19, 2024 | 140.20 | 140.72 | 139.49 | 140.71 | 11,314,595 | +0.42(+0.30%) |
Jan 18, 2024 | 141.46 | 141.64 | 138.11 | 140.29 | 11,304,159 | -1.29(-0.91%) |
Jan 17, 2024 | 140.88 | 142.47 | 140.51 | 141.57 | 8,252,008 | -0.56(-0.40%) |
Jan 16, 2024 | 144.93 | 145.00 | 142.03 | 142.14 | 9,481,147 | -3.54(-2.43%) |
Jan 12, 2024 | 146.23 | 146.90 | 144.59 | 145.68 | 9,489,394 | +1.97(+1.37%) |
Jan 11, 2024 | 143.99 | 144.59 | 143.06 | 143.71 | 8,691,606 | +0.77(+0.54%) |
Jan 10, 2024 | 144.44 | 144.44 | 142.55 | 142.94 | 8,595,457 | -1.19(-0.82%) |
Jan 09, 2024 | 148.33 | 148.33 | 144.02 | 144.13 | 11,905,912 | -3.76(-2.54%) |
Jan 08, 2024 | 146.82 | 148.08 | 145.00 | 147.89 | 10,142,638 | -0.89(-0.60%) |
Jan 05, 2024 | 150.34 | 150.39 | 148.22 | 148.78 | 7,536,784 | -0.26(-0.17%) |
Jan 04, 2024 | 152.00 | 152.68 | 148.97 | 149.03 | 8,306,541 | -1.65(-1.10%) |
Jan 03, 2024 | 147.78 | 151.54 | 147.07 | 150.69 | 10,364,305 | +2.82(+1.91%) |
Jan 02, 2024 | 148.37 | 149.84 | 147.63 | 147.87 | 8,969,707 | +0.32(+0.21%) |
Dec 29, 2023 | 148.41 | 148.61 | 147.06 | 147.55 | 7,742,209 | -0.60(-0.41%) |
Dec 28, 2023 | 149.55 | 150.38 | 147.79 | 148.15 | 8,233,750 | -2.12(-1.41%) |
Dec 27, 2023 | 150.63 | 151.32 | 149.71 | 150.27 | 5,399,184 | -0.49(-0.33%) |
Dec 26, 2023 | 150.43 | 151.36 | 150.26 | 150.76 | 5,221,463 | +1.34(+0.90%) |
Dec 22, 2023 | 150.10 | 150.75 | 149.12 | 149.42 | 6,465,917 | +0.34(+0.23%) |
Dec 21, 2023 | 149.15 | 149.17 | 147.61 | 149.08 | 7,339,990 | +0.46(+0.31%) |
Dec 20, 2023 | 150.51 | 151.41 | 148.44 | 148.63 | 9,470,464 | -1.38(-0.92%) |
Dec 19, 2023 | 148.34 | 150.19 | 147.88 | 150.00 | 8,978,204 | +1.94(+1.31%) |
Dec 18, 2023 | 149.20 | 150.48 | 147.71 | 148.06 | 11,684,332 | +0.33(+0.22%) |
Dec 15, 2023 | 145.73 | 148.20 | 145.73 | 147.74 | 31,238,762 | -0.57(-0.39%) |
Dec 14, 2023 | 144.28 | 148.31 | 144.28 | 148.31 | 15,116,203 | +5.26(+3.68%) |
Dec 13, 2023 | 140.63 | 143.12 | 140.12 | 143.05 | 10,504,700 | +2.09(+1.48%) |
Dec 12, 2023 | 141.62 | 142.04 | 140.22 | 140.96 | 9,989,050 | -1.83(-1.28%) |
Dec 11, 2023 | 143.28 | 143.83 | 142.27 | 142.79 | 9,955,601 | +0.04(+0.03%) |
Dec 08, 2023 | 141.96 | 143.11 | 141.57 | 142.75 | 10,939,832 | +1.87(+1.33%) |
Dec 07, 2023 | 141.96 | 142.46 | 139.47 | 140.88 | 14,944,968 | -0.11(-0.08%) |
Dec 06, 2023 | 140.37 | 142.47 | 139.82 | 140.99 | 18,412,694 | -0.33(-0.23%) |
Dec 05, 2023 | 143.20 | 143.50 | 141.09 | 141.32 | 9,778,747 | -1.99(-1.39%) |
Dec 04, 2023 | 142.45 | 144.13 | 141.70 | 143.31 | 11,968,511 | +0.06(+0.04%) |
Dec 01, 2023 | 141.94 | 144.92 | 141.06 | 143.25 | 12,036,470 | +1.20(+0.84%) |
Nov 30, 2023 | 143.41 | 144.43 | 140.50 | 142.05 | 16,300,895 | -0.31(-0.22%) |
Nov 29, 2023 | 144.81 | 144.91 | 141.52 | 142.36 | 16,592,489 | -1.58(-1.10%) |
Nov 28, 2023 | 143.22 | 144.94 | 142.50 | 143.94 | 9,856,640 | +1.14(+0.80%) |
Nov 27, 2023 | 143.09 | 143.26 | 141.31 | 142.80 | 9,954,973 | -0.53(-0.37%) |
Nov 24, 2023 | 142.74 | 144.37 | 142.64 | 143.34 | 3,903,175 | +0.56(+0.40%) |
Nov 22, 2023 | 140.21 | 142.83 | 139.20 | 142.77 | 7,295,817 | +0.29(+0.20%) |
Nov 21, 2023 | 142.28 | 142.74 | 141.16 | 142.49 | 6,855,505 | -0.34(-0.24%) |
Nov 20, 2023 | 143.07 | 144.12 | 142.71 | 142.82 | 8,150,387 | -0.08(-0.06%) |
Nov 17, 2023 | 141.41 | 143.62 | 140.86 | 142.90 | 11,198,827 | +2.66(+1.90%) |
Nov 16, 2023 | 141.48 | 141.96 | 139.22 | 140.24 | 14,170,776 | -2.25(-1.58%) |
Nov 15, 2023 | 141.81 | 143.55 | 141.37 | 142.50 | 10,249,186 | +0.50(+0.35%) |
Nov 14, 2023 | 141.44 | 142.44 | 140.83 | 142.00 | 11,463,910 | +1.03(+0.73%) |
Nov 13, 2023 | 140.14 | 141.26 | 139.84 | 140.97 | 8,932,604 | +1.03(+0.73%) |
Nov 10, 2023 | 140.27 | 140.42 | 138.75 | 139.94 | 12,248,311 | +0.99(+0.71%) |
Nov 09, 2023 | 140.04 | 140.88 | 138.79 | 138.95 | 10,576,831 | -0.45(-0.32%) |
Nov 08, 2023 | 140.85 | 141.60 | 139.25 | 139.40 | 12,911,740 | -1.97(-1.39%) |
Nov 07, 2023 | 142.10 | 142.54 | 140.22 | 141.37 | 15,366,613 | -2.54(-1.76%) |
Nov 06, 2023 | 145.60 | 146.19 | 143.60 | 143.91 | 10,861,159 | -0.60(-0.41%) |
Nov 03, 2023 | 145.18 | 145.43 | 143.07 | 144.50 | 13,453,352 | -1.13(-0.77%) |
Nov 02, 2023 | 141.50 | 145.86 | 140.80 | 145.63 | 11,336,034 | +4.68(+3.32%) |
Nov 01, 2023 | 142.91 | 142.94 | 140.79 | 140.95 | 11,118,125 | -1.71(-1.20%) |
Oct 31, 2023 | 143.02 | 143.43 | 141.19 | 142.66 | 14,562,912 | -0.35(-0.25%) |
Oct 30, 2023 | 142.59 | 143.36 | 141.28 | 143.01 | 14,146,148 | +1.70(+1.21%) |
Oct 27, 2023 | 147.55 | 148.06 | 140.93 | 141.31 | 25,053,564 | -10.18(-6.72%) |
Oct 26, 2023 | 151.75 | 151.91 | 150.40 | 151.49 | 11,057,978 | -1.10(-0.72%) |
Oct 25, 2023 | 153.64 | 154.10 | 151.90 | 152.59 | 10,723,924 | -0.76(-0.50%) |
Oct 24, 2023 | 157.50 | 157.69 | 153.18 | 153.35 | 18,067,548 | -3.94(-2.51%) |
Oct 23, 2023 | 159.86 | 160.97 | 156.88 | 157.30 | 16,576,339 | -6.02(-3.69%) |
Oct 20, 2023 | 164.86 | 165.54 | 162.60 | 163.32 | 7,618,720 | -2.22(-1.34%) |
Oct 19, 2023 | 165.15 | 166.59 | 163.98 | 165.54 | 6,718,965 | +0.18(+0.11%) |
Oct 18, 2023 | 164.92 | 166.13 | 164.05 | 165.36 | 7,040,589 | +1.30(+0.79%) |
Oct 17, 2023 | 161.36 | 164.66 | 161.18 | 164.06 | 7,698,851 | +2.14(+1.32%) |
Oct 16, 2023 | 161.86 | 162.32 | 160.40 | 161.92 | 5,562,029 | +1.31(+0.82%) |
Oct 13, 2023 | 159.97 | 161.37 | 158.88 | 160.61 | 8,217,745 | +2.77(+1.76%) |
Oct 12, 2023 | 159.82 | 159.82 | 157.51 | 157.84 | 7,555,836 | +0.13(+0.08%) |
Oct 11, 2023 | 161.59 | 161.60 | 157.10 | 157.71 | 12,840,328 | -5.32(-3.27%) |
Oct 10, 2023 | 163.25 | 163.88 | 162.19 | 163.03 | 6,652,489 | -0.18(-0.11%) |
Oct 09, 2023 | 162.88 | 164.65 | 161.48 | 163.21 | 8,356,212 | +4.40(+2.77%) |
Oct 06, 2023 | 160.85 | 160.91 | 155.64 | 158.81 | 10,409,632 | -1.64(-1.02%) |
Oct 05, 2023 | 158.02 | 161.28 | 157.99 | 160.45 | 8,246,034 | +0.84(+0.53%) |
Oct 04, 2023 | 161.23 | 161.51 | 158.09 | 159.61 | 9,871,789 | -3.81(-2.33%) |
Oct 03, 2023 | 162.43 | 163.84 | 162.03 | 163.41 | 6,300,376 | +0.38(+0.23%) |
Oct 02, 2023 | 164.79 | 165.02 | 161.75 | 163.03 | 6,985,023 | -2.04(-1.23%) |
Sep 29, 2023 | 166.90 | 166.91 | 164.29 | 165.07 | 7,555,211 | -1.93(-1.15%) |
Sep 28, 2023 | 166.96 | 168.09 | 165.86 | 167.00 | 7,305,384 | -0.44(-0.26%) |
Sep 27, 2023 | 165.80 | 167.62 | 165.26 | 167.44 | 9,320,020 | +3.17(+1.93%) |
Sep 26, 2023 | 163.91 | 164.86 | 163.46 | 164.27 | 5,780,482 | -0.89(-0.54%) |
Sep 25, 2023 | 162.83 | 165.23 | 164.62 | 165.16 | 5,627,896 | +2.38(+1.46%) |
Sep 22, 2023 | 162.73 | 163.90 | 162.45 | 162.78 | 6,093,861 | +1.07(+0.66%) |
Sep 21, 2023 | 163.60 | 164.34 | 161.57 | 161.71 | 7,303,866 | -1.47(-0.90%) |
Sep 20, 2023 | 163.55 | 164.96 | 163.09 | 163.18 | 6,069,719 | -0.50(-0.30%) |
Sep 19, 2023 | 165.14 | 165.40 | 162.92 | 163.68 | 6,765,429 | -0.02(-0.01%) |
Sep 18, 2023 | 164.34 | 164.81 | 162.90 | 163.70 | 7,178,902 | +0.71(+0.43%) |
Sep 15, 2023 | 162.71 | 164.82 | 162.39 | 162.99 | 17,814,882 | -0.72(-0.44%) |
Sep 14, 2023 | 164.17 | 164.95 | 163.60 | 163.71 | 9,011,491 | +1.01(+0.62%) |
Sep 13, 2023 | 163.88 | 164.22 | 162.09 | 162.70 | 5,882,817 | -0.60(-0.37%) |
Sep 12, 2023 | 161.82 | 163.67 | 161.62 | 163.30 | 7,681,988 | +2.99(+1.86%) |
Sep 11, 2023 | 164.54 | 165.04 | 159.44 | 160.31 | 7,315,373 | -3.38(-2.06%) |
Sep 08, 2023 | 163.90 | 164.94 | 163.19 | 163.69 | 7,595,885 | +0.56(+0.34%) |
Sep 07, 2023 | 163.62 | 164.37 | 162.78 | 163.13 | 8,093,024 | +0.01(+0.01%) |
Sep 06, 2023 | 162.78 | 163.91 | 162.09 | 163.12 | 7,350,086 | +0.17(+0.10%) |
Sep 05, 2023 | 161.80 | 164.03 | 161.72 | 162.96 | 9,964,348 | +2.11(+1.31%) |
Sep 01, 2023 | 159.22 | 161.22 | 159.22 | 160.84 | 6,806,385 | +3.13(+1.99%) |
Aug 31, 2023 | 157.62 | 157.84 | 156.56 | 157.71 | 7,154,005 | +0.90(+0.57%) |
Aug 30, 2023 | 157.21 | 157.85 | 156.56 | 156.81 | 5,652,340 | +0.21(+0.14%) |
Aug 29, 2023 | 157.52 | 157.56 | 155.75 | 156.59 | 5,489,977 | -0.24(-0.16%) |
Aug 28, 2023 | 156.17 | 158.39 | 155.86 | 156.84 | 4,480,198 | +1.07(+0.68%) |
Aug 25, 2023 | 155.72 | 156.54 | 154.33 | 155.77 | 5,433,307 | +1.16(+0.75%) |
Aug 24, 2023 | 154.41 | 156.52 | 154.24 | 154.61 | 6,118,254 | -1.28(-0.82%) |
Aug 23, 2023 | 154.81 | 156.05 | 153.40 | 155.90 | 5,080,005 | +0.21(+0.13%) |
Aug 22, 2023 | 157.11 | 157.85 | 155.62 | 155.69 | 6,212,134 | -1.29(-0.82%) |
Aug 21, 2023 | 157.81 | 158.66 | 156.09 | 156.98 | 6,946,825 | -0.53(-0.34%) |
Aug 18, 2023 | 155.04 | 157.92 | 154.83 | 157.51 | 6,128,255 | +1.13(+0.72%) |
Aug 17, 2023 | 155.83 | 158.73 | 155.62 | 156.39 | 8,446,890 | +2.57(+1.67%) |
Aug 16, 2023 | 155.64 | 156.91 | 153.66 | 153.81 | 8,164,597 | -0.59(-0.38%) |
Aug 15, 2023 | 158.44 | 158.45 | 154.27 | 154.40 | 8,121,777 | -4.65(-2.92%) |
Aug 14, 2023 | 158.80 | 159.26 | 157.67 | 159.05 | 6,249,397 | -0.12(-0.07%) |
Aug 11, 2023 | 155.62 | 159.18 | 155.31 | 159.16 | 6,891,992 | +3.22(+2.06%) |
Aug 10, 2023 | 155.46 | 157.54 | 154.77 | 155.94 | 8,915,458 | +0.94(+0.61%) |
Aug 09, 2023 | 155.97 | 156.54 | 154.47 | 155.00 | 10,857,604 | +0.20(+0.13%) |
Aug 08, 2023 | 153.14 | 154.94 | 151.47 | 154.80 | 6,653,086 | -0.23(-0.15%) |
Aug 07, 2023 | 156.12 | 156.48 | 154.25 | 155.03 | 14,361,487 | +0.56(+0.36%) |
Aug 04, 2023 | 155.78 | 158.07 | 154.21 | 154.47 | 10,504,440 | -0.35(-0.23%) |
Aug 03, 2023 | 155.05 | 156.79 | 154.03 | 154.82 | 6,890,799 | -0.06(-0.04%) |
Aug 02, 2023 | 156.28 | 156.32 | 153.26 | 154.88 | 7,340,642 | -2.49(-1.58%) |
Aug 01, 2023 | 158.67 | 158.67 | 155.68 | 157.37 | 7,769,657 | -1.32(-0.83%) |
Jul 31, 2023 | 156.24 | 159.00 | 155.74 | 158.69 | 13,471,455 | +4.64(+3.02%) |
Jul 28, 2023 | 153.60 | 154.17 | 151.76 | 154.04 | 6,751,539 | -0.77(-0.49%) |
Jul 27, 2023 | 157.17 | 157.53 | 154.38 | 154.81 | 6,667,995 | -1.63(-1.04%) |
Jul 26, 2023 | 155.99 | 157.16 | 155.67 | 156.44 | 6,245,939 | -1.18(-0.75%) |
Jul 25, 2023 | 156.99 | 158.54 | 155.78 | 157.62 | 6,985,916 | +0.72(+0.46%) |
Jul 24, 2023 | 155.60 | 159.06 | 155.15 | 156.91 | 10,021,111 | +3.03(+1.97%) |
Jul 21, 2023 | 152.75 | 154.01 | 152.29 | 153.87 | 9,034,569 | +2.22(+1.46%) |
Jul 20, 2023 | 151.42 | 152.41 | 150.98 | 151.65 | 6,049,794 | +1.66(+1.11%) |
Jul 19, 2023 | 149.16 | 151.05 | 148.62 | 149.99 | 5,829,560 | +0.91(+0.61%) |
Jul 18, 2023 | 148.03 | 151.33 | 147.74 | 149.08 | 7,011,394 | +0.30(+0.20%) |
Jul 17, 2023 | 148.69 | 149.46 | 148.00 | 148.78 | 4,488,702 | -0.14(-0.09%) |
Jul 14, 2023 | 152.24 | 152.25 | 148.64 | 148.91 | 7,287,055 | -3.81(-2.50%) |
Jul 13, 2023 | 154.99 | 155.72 | 151.81 | 152.73 | 8,402,047 | -2.06(-1.33%) |
Jul 12, 2023 | 154.38 | 155.47 | 153.52 | 154.79 | 6,789,588 | +1.47(+0.96%) |
Jul 11, 2023 | 151.26 | 153.59 | 150.93 | 153.32 | 5,219,537 | +2.78(+1.85%) |
Jul 10, 2023 | 149.25 | 151.06 | 149.25 | 150.53 | 5,328,692 | +1.00(+0.67%) |
Jul 07, 2023 | 147.52 | 151.25 | 147.34 | 149.54 | 6,809,089 | +1.30(+0.88%) |
Jul 06, 2023 | 150.49 | 151.10 | 147.02 | 148.24 | 9,500,563 | -3.33(-2.19%) |
Jul 05, 2023 | 152.91 | 152.91 | 150.41 | 151.56 | 6,517,332 | -0.87(-0.57%) |
Jul 03, 2023 | 152.41 | 153.30 | 151.94 | 152.44 | 3,375,102 | -0.14(-0.09%) |
Jun 30, 2023 | 152.68 | 153.12 | 151.85 | 152.57 | 6,555,168 | +1.08(+0.71%) |
Jun 29, 2023 | 150.71 | 151.52 | 149.75 | 151.49 | 5,809,308 | +1.28(+0.85%) |
Jun 28, 2023 | 148.78 | 150.31 | 147.57 | 150.21 | 5,953,042 | +1.35(+0.90%) |
Jun 27, 2023 | 148.84 | 150.01 | 148.18 | 148.87 | 6,787,619 | -0.47(-0.31%) |
Jun 26, 2023 | 147.01 | 150.26 | 146.94 | 149.33 | 7,599,678 | +2.58(+1.76%) |
Jun 23, 2023 | 146.42 | 147.09 | 145.57 | 146.75 | 15,648,029 | -1.25(-0.85%) |
Jun 22, 2023 | 148.69 | 148.92 | 147.36 | 148.00 | 7,311,036 | -2.17(-1.45%) |
Jun 21, 2023 | 148.03 | 151.22 | 147.87 | 150.18 | 7,563,309 | +1.16(+0.78%) |
Jun 20, 2023 | 151.41 | 151.81 | 147.62 | 149.01 | 10,767,271 | -3.47(-2.28%) |
Jun 16, 2023 | 153.75 | 154.40 | 152.48 | 152.48 | 23,720,946 | -0.99(-0.64%) |
Jun 15, 2023 | 152.54 | 154.94 | 152.54 | 153.47 | 7,946,030 | +1.15(+0.76%) |
Jun 14, 2023 | 155.12 | 155.89 | 151.40 | 152.32 | 7,962,571 | -1.38(-0.90%) |
Jun 13, 2023 | 153.71 | 155.70 | 153.46 | 153.69 | 7,900,445 | +1.14(+0.75%) |
Jun 12, 2023 | 152.29 | 154.49 | 151.49 | 152.55 | 7,397,501 | -1.48(-0.96%) |
Jun 09, 2023 | 154.44 | 155.52 | 153.80 | 154.03 | 6,878,787 | -0.37(-0.24%) |
Jun 08, 2023 | 155.29 | 155.62 | 152.32 | 154.40 | 7,366,444 | -0.57(-0.37%) |
Jun 07, 2023 | 151.79 | 155.34 | 151.75 | 154.97 | 10,206,495 | +3.92(+2.59%) |
Jun 06, 2023 | 148.67 | 151.42 | 148.55 | 151.06 | 6,427,878 | +0.27(+0.18%) |
Jun 05, 2023 | 153.09 | 153.64 | 150.53 | 150.79 | 7,430,364 | -0.73(-0.48%) |
Jun 02, 2023 | 149.88 | 151.99 | 148.94 | 151.51 | 9,760,908 | +3.98(+2.69%) |
Jun 01, 2023 | 146.70 | 149.07 | 145.19 | 147.54 | 10,197,248 | +1.49(+1.02%) |
May 31, 2023 | 146.94 | 147.79 | 145.79 | 146.04 | 13,763,693 | -2.42(-1.63%) |
May 30, 2023 | 147.06 | 148.60 | 146.62 | 148.47 | 8,058,281 | -0.93(-0.62%) |
May 26, 2023 | 150.57 | 150.90 | 148.80 | 149.40 | 7,978,548 | -0.47(-0.31%) |
May 25, 2023 | 149.98 | 150.90 | 148.84 | 149.87 | 7,260,701 | -2.63(-1.72%) |
May 24, 2023 | 153.15 | 153.75 | 151.54 | 152.49 | 7,284,945 | +0.41(+0.27%) |
May 23, 2023 | 149.46 | 152.89 | 149.17 | 152.09 | 10,761,341 | +4.28(+2.89%) |
May 22, 2023 | 149.12 | 150.13 | 147.47 | 147.81 | 12,024,820 | -2.70(-1.80%) |
May 19, 2023 | 150.19 | 151.69 | 149.31 | 150.51 | 8,354,725 | +1.18(+0.79%) |
May 18, 2023 | 148.23 | 149.56 | 146.93 | 149.33 | 7,711,222 | -0.18(-0.12%) |
May 17, 2023 | 148.63 | 150.20 | 147.84 | 149.52 | 6,424,292 | +2.11(+1.43%) |
May 16, 2023 | 150.26 | 150.77 | 147.23 | 147.40 | 7,299,021 | -3.54(-2.35%) |
May 15, 2023 | 150.98 | 151.87 | 150.02 | 150.95 | 5,307,359 | +0.56(+0.37%) |
May 12, 2023 | 150.75 | 151.65 | 149.37 | 150.39 | 5,101,843 | +0.38(+0.26%) |
May 11, 2023 | 149.20 | 150.10 | 147.77 | 150.01 | 6,941,736 | -0.84(-0.55%) |
May 10, 2023 | 154.06 | 154.06 | 149.68 | 150.84 | 6,416,033 | -1.95(-1.28%) |
May 09, 2023 | 151.82 | 154.03 | 151.63 | 152.79 | 5,224,075 | -0.44(-0.29%) |
May 08, 2023 | 155.14 | 155.84 | 153.18 | 153.23 | 5,236,124 | -0.60(-0.39%) |
May 05, 2023 | 152.96 | 154.71 | 152.46 | 153.84 | 6,042,335 | +3.83(+2.55%) |
May 04, 2023 | 150.86 | 151.91 | 149.24 | 150.01 | 7,810,517 | -0.59(-0.39%) |
May 03, 2023 | 151.86 | 153.22 | 150.50 | 150.59 | 7,847,412 | -3.08(-2.01%) |
May 02, 2023 | 158.74 | 158.80 | 152.15 | 153.67 | 11,143,149 | -6.91(-4.31%) |
May 01, 2023 | 161.04 | 162.02 | 159.74 | 160.59 | 6,378,916 | -1.29(-0.79%) |
Apr 28, 2023 | 157.96 | 162.22 | 157.53 | 161.87 | 10,842,486 | +1.56(+0.98%) |
Apr 27, 2023 | 159.81 | 160.73 | 158.50 | 160.31 | 6,679,277 | +0.93(+0.58%) |
Apr 26, 2023 | 161.52 | 162.23 | 158.66 | 159.38 | 6,424,176 | -2.89(-1.78%) |
Apr 25, 2023 | 163.54 | 163.62 | 161.73 | 162.27 | 6,049,588 | -2.39(-1.45%) |
Apr 24, 2023 | 162.37 | 165.52 | 161.87 | 164.66 | 7,474,783 | +2.27(+1.40%) |
Apr 21, 2023 | 163.07 | 163.80 | 162.12 | 162.39 | 7,476,426 | -0.70(-0.43%) |
Apr 20, 2023 | 162.05 | 163.29 | 161.34 | 163.09 | 6,092,823 | -0.80(-0.49%) |
Apr 19, 2023 | 162.72 | 163.95 | 162.37 | 163.89 | 5,733,689 | +0.15(+0.09%) |
Apr 18, 2023 | 164.03 | 165.53 | 163.36 | 163.74 | 8,378,461 | -0.38(-0.23%) |
Apr 17, 2023 | 165.53 | 165.68 | 163.45 | 164.12 | 7,293,613 | -1.46(-0.88%) |
Apr 14, 2023 | 165.64 | 166.00 | 164.41 | 165.58 | 5,134,981 | +0.34(+0.20%) |
Apr 13, 2023 | 163.48 | 165.61 | 163.06 | 165.25 | 7,140,293 | +2.18(+1.34%) |
Apr 12, 2023 | 163.67 | 164.31 | 162.73 | 163.06 | 6,412,532 | +0.58(+0.35%) |
Apr 11, 2023 | 162.34 | 163.56 | 161.38 | 162.49 | 5,695,393 | +0.89(+0.55%) |
Apr 10, 2023 | 161.79 | 162.93 | 160.66 | 161.60 | 6,168,513 | +0.62(+0.38%) |
Apr 06, 2023 | 162.61 | 162.67 | 160.48 | 160.98 | 6,043,613 | -2.14(-1.31%) |
Apr 05, 2023 | 162.53 | 163.66 | 161.07 | 163.12 | 6,745,719 | +0.81(+0.50%) |
Apr 04, 2023 | 164.33 | 164.33 | 161.05 | 162.32 | 7,832,734 | -0.87(-0.54%) |
Apr 03, 2023 | 163.05 | 164.29 | 162.20 | 163.19 | 13,397,195 | +6.52(+4.16%) |
Mar 31, 2023 | 156.23 | 157.21 | 155.70 | 156.67 | 7,333,129 | +0.74(+0.47%) |
Mar 30, 2023 | 155.80 | 156.53 | 155.15 | 155.93 | 6,583,721 | +1.47(+0.95%) |
Mar 29, 2023 | 154.23 | 154.90 | 153.00 | 154.46 | 7,883,172 | +1.32(+0.86%) |
Mar 28, 2023 | 151.02 | 153.82 | 150.45 | 153.15 | 5,837,216 | +1.77(+1.17%) |
Mar 27, 2023 | 151.14 | 152.18 | 149.50 | 151.38 | 7,295,580 | +1.53(+1.02%) |
Mar 24, 2023 | 146.05 | 150.42 | 145.79 | 149.85 | 6,875,410 | +1.48(+1.00%) |
Mar 23, 2023 | 150.77 | 152.44 | 147.05 | 148.37 | 8,184,425 | -1.49(-0.99%) |
Mar 22, 2023 | 153.51 | 153.69 | 149.73 | 149.86 | 6,575,656 | -3.11(-2.03%) |
Mar 21, 2023 | 150.91 | 153.22 | 150.25 | 152.97 | 10,157,320 | +4.54(+3.06%) |
Mar 20, 2023 | 145.70 | 149.58 | 145.27 | 148.43 | 8,830,170 | +2.15(+1.47%) |
Mar 17, 2023 | 147.51 | 149.20 | 144.61 | 146.28 | 34,535,536 | -1.87(-1.26%) |
Mar 16, 2023 | 144.19 | 149.28 | 143.95 | 148.15 | 13,383,671 | +0.47(+0.32%) |
Mar 15, 2023 | 149.40 | 151.67 | 145.96 | 147.68 | 14,643,269 | -6.68(-4.33%) |
Mar 14, 2023 | 151.97 | 157.50 | 151.60 | 154.37 | 10,445,705 | +1.97(+1.29%) |
Mar 13, 2023 | 150.22 | 154.55 | 147.68 | 152.40 | 10,579,352 | -0.92(-0.60%) |
Mar 10, 2023 | 154.54 | 158.12 | 152.36 | 153.32 | 7,691,792 | -0.81(-0.52%) |
Mar 09, 2023 | 157.28 | 158.91 | 153.82 | 154.12 | 6,470,506 | -2.38(-1.52%) |
Mar 08, 2023 | 156.74 | 158.70 | 154.96 | 156.51 | 5,660,377 | -1.00(-0.63%) |
Mar 07, 2023 | 159.11 | 159.97 | 157.07 | 157.50 | 7,693,549 | -2.06(-1.29%) |
Mar 06, 2023 | 157.80 | 160.16 | 157.29 | 159.56 | 8,020,378 | +1.16(+0.73%) |
Mar 03, 2023 | 154.47 | 158.99 | 154.04 | 158.40 | 6,256,457 | +2.30(+1.48%) |
Mar 02, 2023 | 155.54 | 156.99 | 155.16 | 156.09 | 5,848,765 | +0.49(+0.31%) |