Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 163.62 | 163.80 | 162.45 | 163.54 | 4,138,132 | -0.08(-0.05%) |
Apr 29, 2024 | 163.16 | 164.07 | 162.59 | 163.62 | 3,464,348 | +0.29(+0.18%) |
Apr 26, 2024 | 161.59 | 163.54 | 160.01 | 163.34 | 7,999,492 | -0.09(-0.05%) |
Apr 25, 2024 | 164.14 | 164.56 | 161.08 | 163.43 | 5,929,365 | -0.13(-0.08%) |
Apr 24, 2024 | 161.97 | 163.92 | 161.54 | 163.56 | 4,731,233 | +0.93(+0.57%) |
Apr 23, 2024 | 162.07 | 163.25 | 161.73 | 162.63 | 4,180,849 | +0.89(+0.55%) |
Apr 22, 2024 | 163.23 | 163.98 | 161.49 | 161.74 | 3,716,060 | +0.03(+0.02%) |
Apr 19, 2024 | 160.84 | 161.77 | 160.09 | 161.71 | 5,145,726 | +1.47(+0.92%) |
Apr 18, 2024 | 159.45 | 160.90 | 159.45 | 160.24 | 3,258,828 | +0.76(+0.48%) |
Apr 17, 2024 | 158.97 | 160.04 | 158.80 | 159.48 | 4,113,950 | +0.30(+0.19%) |
Apr 16, 2024 | 159.99 | 159.99 | 158.53 | 159.18 | 3,824,942 | -0.03(-0.02%) |
Apr 15, 2024 | 161.38 | 161.38 | 158.77 | 159.21 | 4,509,473 | -0.23(-0.14%) |
Apr 12, 2024 | 159.51 | 160.26 | 159.00 | 159.44 | 3,842,090 | -0.64(-0.40%) |
Apr 11, 2024 | 159.96 | 160.37 | 159.15 | 160.08 | 4,809,169 | +0.31(+0.19%) |
Apr 10, 2024 | 160.42 | 160.42 | 158.77 | 159.77 | 4,455,881 | -0.62(-0.39%) |
Apr 09, 2024 | 160.48 | 160.97 | 159.46 | 160.39 | 3,371,868 | +0.10(+0.06%) |
Apr 08, 2024 | 159.30 | 161.15 | 158.90 | 160.29 | 4,027,438 | -0.21(-0.13%) |
Apr 05, 2024 | 160.76 | 161.70 | 159.69 | 160.50 | 3,192,738 | -0.50(-0.31%) |
Apr 04, 2024 | 163.26 | 163.89 | 160.81 | 161.00 | 3,344,345 | -1.64(-1.01%) |
Apr 03, 2024 | 161.28 | 162.78 | 160.91 | 162.64 | 3,257,954 | +1.18(+0.73%) |
Apr 02, 2024 | 161.30 | 161.76 | 160.58 | 161.46 | 4,775,404 | -0.59(-0.36%) |
Apr 01, 2024 | 162.60 | 162.67 | 160.99 | 162.05 | 3,268,835 | -0.55(-0.34%) |
Mar 28, 2024 | 162.33 | 162.77 | 161.39 | 162.60 | 3,934,833 | +1.21(+0.75%) |
Mar 27, 2024 | 161.61 | 161.86 | 160.73 | 161.39 | 4,496,929 | +0.91(+0.56%) |
Mar 26, 2024 | 160.01 | 161.11 | 159.25 | 160.49 | 4,211,916 | -0.02(-0.01%) |
Mar 25, 2024 | 159.70 | 160.75 | 159.52 | 160.50 | 4,199,830 | +0.50(+0.32%) |
Mar 22, 2024 | 160.85 | 160.91 | 158.24 | 160.00 | 3,560,004 | -0.32(-0.20%) |
Mar 21, 2024 | 161.01 | 161.31 | 159.55 | 160.32 | 3,325,078 | -0.23(-0.14%) |
Mar 20, 2024 | 160.07 | 160.97 | 159.51 | 160.55 | 4,023,003 | +0.42(+0.26%) |
Mar 19, 2024 | 161.19 | 161.38 | 160.04 | 160.13 | 3,245,240 | -0.41(-0.25%) |
Mar 18, 2024 | 161.26 | 161.40 | 158.76 | 160.54 | 4,821,112 | -0.66(-0.41%) |
Mar 15, 2024 | 162.61 | 164.27 | 161.05 | 161.19 | 9,886,952 | -1.05(-0.64%) |
Mar 14, 2024 | 162.49 | 162.76 | 161.31 | 162.24 | 3,982,309 | -1.22(-0.75%) |
Mar 13, 2024 | 163.46 | 164.30 | 162.85 | 163.47 | 4,458,407 | +0.41(+0.25%) |
Mar 12, 2024 | 163.66 | 164.02 | 162.72 | 163.06 | 3,815,046 | -1.08(-0.66%) |
Mar 11, 2024 | 163.47 | 164.97 | 162.50 | 164.13 | 4,153,897 | +0.77(+0.47%) |
Mar 08, 2024 | 163.64 | 164.81 | 162.88 | 163.37 | 4,461,709 | -0.40(-0.24%) |
Mar 07, 2024 | 167.80 | 168.00 | 163.46 | 163.76 | 5,976,547 | -3.02(-1.81%) |
Mar 06, 2024 | 165.17 | 167.49 | 165.17 | 166.78 | 5,946,793 | +1.51(+0.92%) |
Mar 05, 2024 | 163.78 | 166.13 | 162.95 | 165.27 | 9,083,695 | +2.55(+1.57%) |
Mar 04, 2024 | 162.07 | 163.17 | 161.72 | 162.72 | 3,566,900 | -0.03(-0.02%) |
Mar 01, 2024 | 162.07 | 163.14 | 161.40 | 162.75 | 3,311,079 | +0.07(+0.04%) |
Feb 29, 2024 | 163.80 | 163.87 | 161.83 | 162.68 | 5,147,152 | +0.15(+0.09%) |
Feb 28, 2024 | 162.94 | 163.29 | 161.89 | 162.53 | 3,379,836 | -0.81(-0.50%) |
Feb 27, 2024 | 162.26 | 163.39 | 161.68 | 163.34 | 3,430,332 | +0.70(+0.43%) |
Feb 26, 2024 | 161.93 | 163.10 | 161.85 | 162.64 | 3,938,079 | -0.43(-0.26%) |
Feb 23, 2024 | 162.11 | 164.22 | 162.11 | 163.06 | 3,941,095 | +0.78(+0.48%) |
Feb 22, 2024 | 162.10 | 163.22 | 161.53 | 162.28 | 4,429,176 | -0.50(-0.30%) |
Feb 21, 2024 | 161.55 | 162.81 | 161.55 | 162.78 | 3,958,747 | +1.98(+1.23%) |
Feb 20, 2024 | 160.05 | 162.09 | 160.05 | 160.79 | 4,098,044 | +1.63(+1.02%) |
Feb 16, 2024 | 159.98 | 160.11 | 158.38 | 159.16 | 4,630,325 | -1.15(-0.72%) |
Feb 15, 2024 | 160.47 | 160.83 | 159.61 | 160.32 | 3,389,877 | +0.15(+0.09%) |
Feb 14, 2024 | 160.47 | 160.73 | 159.67 | 160.17 | 3,812,032 | -0.06(-0.04%) |
Feb 13, 2024 | 160.88 | 161.65 | 158.74 | 160.23 | 4,821,058 | -0.28(-0.17%) |
Feb 12, 2024 | 160.88 | 161.11 | 159.84 | 160.50 | 3,286,558 | -0.43(-0.26%) |
Feb 09, 2024 | 160.23 | 161.38 | 159.04 | 160.93 | 4,510,603 | +1.25(+0.78%) |
Feb 08, 2024 | 160.52 | 160.74 | 157.98 | 159.68 | 4,083,874 | -0.84(-0.53%) |
Feb 07, 2024 | 160.50 | 161.04 | 159.55 | 160.52 | 3,715,590 | +0.77(+0.48%) |
Feb 06, 2024 | 160.62 | 161.10 | 159.34 | 159.75 | 4,174,758 | -1.00(-0.62%) |
Feb 05, 2024 | 158.91 | 160.94 | 158.67 | 160.75 | 4,345,114 | +0.23(+0.14%) |
Feb 02, 2024 | 161.48 | 161.96 | 160.03 | 160.52 | 4,196,868 | -0.72(-0.44%) |
Feb 01, 2024 | 159.98 | 161.74 | 159.00 | 161.24 | 5,143,064 | +1.26(+0.79%) |
Jan 31, 2024 | 161.07 | 161.60 | 159.46 | 159.98 | 5,516,977 | -0.47(-0.29%) |
Jan 30, 2024 | 161.26 | 162.50 | 160.32 | 160.44 | 6,553,141 | -1.38(-0.85%) |
Jan 29, 2024 | 160.44 | 162.29 | 158.25 | 161.82 | 6,655,190 | +0.92(+0.57%) |
Jan 26, 2024 | 158.68 | 164.40 | 158.35 | 160.90 | 8,952,037 | -0.40(-0.25%) |
Jan 25, 2024 | 161.41 | 162.17 | 160.73 | 161.30 | 7,679,028 | +0.56(+0.35%) |
Jan 24, 2024 | 162.25 | 163.37 | 160.61 | 160.74 | 5,787,471 | -1.74(-1.07%) |
Jan 23, 2024 | 163.67 | 164.50 | 162.18 | 162.48 | 6,250,048 | -0.62(-0.38%) |
Jan 22, 2024 | 164.02 | 164.46 | 162.99 | 163.10 | 5,294,416 | -0.77(-0.47%) |
Jan 19, 2024 | 163.10 | 164.66 | 162.93 | 163.88 | 4,366,225 | +0.27(+0.16%) |
Jan 18, 2024 | 161.36 | 164.10 | 161.01 | 163.61 | 4,072,612 | +0.62(+0.38%) |
Jan 17, 2024 | 161.84 | 163.81 | 161.50 | 163.00 | 5,642,716 | +1.18(+0.73%) |
Jan 16, 2024 | 160.56 | 161.97 | 158.86 | 161.81 | 4,877,625 | +0.53(+0.33%) |
Jan 12, 2024 | 162.13 | 162.48 | 161.01 | 161.28 | 3,420,876 | +0.37(+0.23%) |
Jan 11, 2024 | 161.74 | 161.86 | 160.57 | 160.91 | 3,690,057 | -1.11(-0.69%) |
Jan 10, 2024 | 161.93 | 162.42 | 160.55 | 162.02 | 4,537,389 | +0.09(+0.06%) |
Jan 09, 2024 | 161.78 | 162.53 | 160.44 | 161.93 | 4,134,634 | -0.21(-0.13%) |
Jan 08, 2024 | 162.20 | 162.72 | 161.06 | 162.14 | 4,167,427 | +0.04(+0.02%) |
Jan 05, 2024 | 160.99 | 162.18 | 160.49 | 162.10 | 4,588,530 | +1.06(+0.66%) |
Jan 04, 2024 | 161.59 | 162.30 | 160.92 | 161.04 | 4,100,484 | +0.22(+0.14%) |
Jan 03, 2024 | 161.74 | 163.22 | 160.61 | 160.82 | 4,644,241 | +0.17(+0.11%) |
Jan 02, 2024 | 159.09 | 161.74 | 159.09 | 160.65 | 5,086,706 | +1.57(+0.99%) |
Dec 29, 2023 | 157.62 | 159.63 | 157.14 | 159.09 | 3,898,633 | +1.37(+0.87%) |
Dec 28, 2023 | 156.94 | 158.07 | 156.52 | 157.72 | 3,036,603 | +1.00(+0.64%) |
Dec 27, 2023 | 154.81 | 157.29 | 154.60 | 156.71 | 3,603,777 | +1.10(+0.71%) |
Dec 26, 2023 | 153.91 | 156.06 | 152.65 | 155.61 | 3,014,225 | +1.11(+0.72%) |
Dec 22, 2023 | 153.96 | 154.97 | 153.12 | 154.50 | 2,805,735 | +0.77(+0.50%) |
Dec 21, 2023 | 154.04 | 154.18 | 153.07 | 153.73 | 3,238,696 | +0.39(+0.25%) |
Dec 20, 2023 | 154.97 | 155.44 | 152.92 | 153.34 | 3,795,356 | -1.32(-0.85%) |
Dec 19, 2023 | 154.94 | 155.53 | 154.13 | 154.66 | 2,743,825 | -0.39(-0.25%) |
Dec 18, 2023 | 155.22 | 156.14 | 153.85 | 155.05 | 4,104,186 | +0.11(+0.07%) |
Dec 15, 2023 | 155.65 | 156.17 | 153.70 | 154.94 | 11,660,089 | -0.72(-0.46%) |
Dec 14, 2023 | 157.23 | 157.34 | 154.99 | 155.65 | 5,803,156 | -2.66(-1.68%) |
Dec 13, 2023 | 158.71 | 159.08 | 157.31 | 158.31 | 5,245,384 | -0.88(-0.55%) |
Dec 12, 2023 | 158.57 | 159.94 | 157.79 | 159.19 | 5,088,257 | +1.58(+1.00%) |
Dec 11, 2023 | 156.82 | 158.99 | 156.77 | 157.62 | 5,211,235 | +2.43(+1.57%) |
Dec 08, 2023 | 155.59 | 155.78 | 153.04 | 155.19 | 3,821,041 | +0.04(+0.03%) |
Dec 07, 2023 | 154.63 | 155.69 | 153.84 | 155.15 | 4,264,329 | +0.85(+0.55%) |
Dec 06, 2023 | 153.73 | 154.41 | 152.50 | 154.29 | 5,476,129 | +1.49(+0.97%) |
Dec 05, 2023 | 151.66 | 153.33 | 150.80 | 152.81 | 4,612,873 | +1.19(+0.79%) |
Dec 04, 2023 | 150.25 | 152.24 | 150.21 | 151.61 | 4,159,954 | +0.55(+0.36%) |
Dec 01, 2023 | 149.12 | 151.65 | 149.12 | 151.07 | 4,425,597 | +1.79(+1.20%) |
Nov 30, 2023 | 147.16 | 149.50 | 147.04 | 149.28 | 5,639,127 | +1.54(+1.04%) |
Nov 29, 2023 | 147.17 | 147.81 | 146.80 | 147.74 | 4,379,374 | +1.16(+0.79%) |
Nov 28, 2023 | 146.57 | 147.13 | 146.17 | 146.59 | 3,126,673 | -0.41(-0.28%) |
Nov 27, 2023 | 147.18 | 147.65 | 146.36 | 147.00 | 3,970,772 | -0.18(-0.12%) |
Nov 24, 2023 | 147.08 | 147.60 | 146.51 | 147.18 | 1,357,844 | +0.07(+0.05%) |
Nov 22, 2023 | 147.22 | 147.79 | 146.88 | 147.11 | 2,949,379 | +0.30(+0.20%) |
Nov 21, 2023 | 147.63 | 147.65 | 146.35 | 146.82 | 3,149,180 | +0.11(+0.07%) |
Nov 20, 2023 | 146.01 | 147.13 | 145.46 | 146.71 | 4,061,250 | +0.78(+0.53%) |
Nov 17, 2023 | 146.17 | 146.78 | 145.34 | 145.93 | 3,307,960 | +0.22(+0.15%) |
Nov 16, 2023 | 147.15 | 147.49 | 145.29 | 145.71 | 3,685,455 | +0.29(+0.20%) |
Nov 15, 2023 | 145.03 | 145.72 | 144.01 | 145.42 | 4,729,606 | +0.19(+0.13%) |
Nov 14, 2023 | 146.23 | 146.71 | 144.68 | 145.24 | 5,327,149 | -0.20(-0.14%) |
Nov 13, 2023 | 145.71 | 146.09 | 144.82 | 145.43 | 3,182,316 | -0.40(-0.27%) |
Nov 10, 2023 | 145.57 | 145.99 | 144.16 | 145.83 | 4,060,169 | +0.71(+0.49%) |
Nov 09, 2023 | 144.70 | 145.82 | 144.46 | 145.12 | 3,388,075 | +0.24(+0.16%) |
Nov 08, 2023 | 145.22 | 145.93 | 144.28 | 144.88 | 3,607,623 | -0.48(-0.33%) |
Nov 07, 2023 | 145.89 | 146.19 | 145.10 | 145.35 | 3,546,830 | -0.21(-0.14%) |
Nov 06, 2023 | 145.81 | 146.87 | 145.28 | 145.56 | 3,303,464 | -0.15(-0.10%) |
Nov 03, 2023 | 145.85 | 146.39 | 144.98 | 145.71 | 4,376,711 | +0.98(+0.68%) |
Nov 02, 2023 | 143.25 | 144.78 | 142.16 | 144.73 | 4,939,752 | +1.43(+1.00%) |
Nov 01, 2023 | 142.84 | 143.67 | 141.69 | 143.30 | 4,329,396 | +1.18(+0.83%) |
Oct 31, 2023 | 139.83 | 142.48 | 139.58 | 142.12 | 4,020,582 | +2.26(+1.62%) |
Oct 30, 2023 | 139.61 | 140.55 | 137.79 | 139.86 | 4,889,447 | +1.55(+1.12%) |
Oct 27, 2023 | 141.21 | 141.66 | 137.52 | 138.31 | 5,496,191 | -2.82(-2.00%) |
Oct 26, 2023 | 137.76 | 141.57 | 136.75 | 141.13 | 7,345,914 | +1.85(+1.33%) |
Oct 25, 2023 | 141.50 | 141.58 | 136.03 | 139.29 | 9,391,108 | -0.08(-0.06%) |
Oct 24, 2023 | 137.36 | 139.60 | 137.03 | 139.37 | 5,106,174 | +3.29(+2.42%) |
Oct 23, 2023 | 135.27 | 137.38 | 135.27 | 136.08 | 3,394,116 | +0.74(+0.55%) |
Oct 20, 2023 | 136.74 | 137.20 | 135.20 | 135.34 | 5,794,757 | -0.84(-0.62%) |
Oct 19, 2023 | 138.17 | 138.39 | 136.09 | 136.18 | 6,814,152 | -1.83(-1.32%) |
Oct 18, 2023 | 140.73 | 140.92 | 137.90 | 138.00 | 5,530,744 | -3.04(-2.16%) |
Oct 17, 2023 | 141.60 | 142.41 | 139.77 | 141.05 | 3,708,636 | -0.47(-0.33%) |
Oct 16, 2023 | 141.16 | 141.94 | 140.34 | 141.51 | 3,046,018 | +1.55(+1.11%) |
Oct 13, 2023 | 140.03 | 140.70 | 138.82 | 139.96 | 3,220,209 | +0.52(+0.38%) |
Oct 12, 2023 | 141.83 | 142.15 | 138.05 | 139.44 | 4,176,253 | -1.96(-1.38%) |
Oct 11, 2023 | 140.52 | 141.80 | 140.00 | 141.39 | 3,798,349 | +0.70(+0.50%) |
Oct 10, 2023 | 138.54 | 140.75 | 138.43 | 140.69 | 3,808,612 | +2.24(+1.62%) |
Oct 09, 2023 | 137.59 | 139.00 | 137.04 | 138.45 | 3,846,917 | +1.10(+0.80%) |
Oct 06, 2023 | 135.57 | 137.78 | 135.21 | 137.35 | 4,930,674 | +1.58(+1.16%) |
Oct 05, 2023 | 136.52 | 136.88 | 135.19 | 135.77 | 3,731,062 | -0.62(-0.46%) |
Oct 04, 2023 | 134.78 | 136.75 | 134.18 | 136.39 | 3,602,853 | +1.61(+1.19%) |
Oct 03, 2023 | 137.09 | 137.09 | 134.56 | 134.78 | 4,522,501 | -2.87(-2.08%) |
Oct 02, 2023 | 138.23 | 138.79 | 136.87 | 137.65 | 2,970,390 | -0.71(-0.51%) |
Sep 29, 2023 | 137.98 | 139.19 | 137.88 | 138.36 | 2,847,204 | +0.35(+0.25%) |
Sep 28, 2023 | 138.54 | 139.06 | 137.54 | 138.01 | 2,826,036 | +0.00(+0.00%) |
Sep 27, 2023 | 138.62 | 139.14 | 136.96 | 138.01 | 3,438,430 | -0.75(-0.54%) |
Sep 26, 2023 | 138.32 | 139.57 | 137.94 | 138.76 | 4,717,963 | +0.44(+0.32%) |
Sep 25, 2023 | 137.06 | 138.35 | 137.37 | 138.32 | 3,958,436 | +0.65(+0.47%) |
Sep 22, 2023 | 137.63 | 138.60 | 137.62 | 137.67 | 3,214,576 | -0.63(-0.46%) |
Sep 21, 2023 | 140.22 | 141.34 | 138.25 | 138.30 | 4,350,043 | -2.05(-1.46%) |
Sep 20, 2023 | 141.05 | 141.32 | 139.71 | 140.35 | 3,438,121 | -0.40(-0.28%) |
Sep 19, 2023 | 139.30 | 140.78 | 138.51 | 140.75 | 5,317,432 | +1.64(+1.18%) |
Sep 18, 2023 | 141.51 | 141.76 | 138.93 | 139.11 | 4,049,710 | -1.11(-0.79%) |
Sep 15, 2023 | 142.23 | 143.18 | 139.74 | 140.22 | 19,783,162 | -1.18(-0.83%) |
Sep 14, 2023 | 140.05 | 142.39 | 139.47 | 141.39 | 7,279,144 | +1.60(+1.14%) |
Sep 13, 2023 | 138.74 | 140.42 | 138.10 | 139.79 | 5,493,337 | +1.37(+0.99%) |
Sep 12, 2023 | 138.77 | 138.91 | 137.19 | 138.42 | 4,921,953 | -0.15(-0.11%) |
Sep 11, 2023 | 136.64 | 139.56 | 136.38 | 138.57 | 5,336,268 | +2.60(+1.91%) |
Sep 08, 2023 | 136.22 | 137.70 | 135.12 | 135.97 | 4,325,967 | +0.34(+0.25%) |
Sep 07, 2023 | 133.22 | 138.27 | 132.88 | 135.62 | 8,565,676 | +3.11(+2.35%) |
Sep 06, 2023 | 135.40 | 137.30 | 130.80 | 132.51 | 10,642,608 | -2.73(-2.02%) |
Sep 05, 2023 | 135.67 | 137.11 | 134.85 | 135.24 | 3,928,792 | -0.44(-0.32%) |
Sep 01, 2023 | 135.41 | 136.00 | 134.59 | 135.67 | 3,076,921 | +1.07(+0.79%) |
Aug 31, 2023 | 136.04 | 136.42 | 134.35 | 134.60 | 6,708,435 | -1.13(-0.83%) |
Aug 30, 2023 | 135.76 | 136.17 | 135.07 | 135.73 | 3,224,056 | +0.64(+0.48%) |
Aug 29, 2023 | 133.86 | 135.41 | 133.39 | 135.09 | 3,545,086 | +1.54(+1.15%) |
Aug 28, 2023 | 132.68 | 133.68 | 132.42 | 133.55 | 4,023,489 | +1.81(+1.37%) |
Aug 25, 2023 | 131.24 | 132.34 | 129.88 | 131.74 | 5,802,641 | +0.03(+0.02%) |
Aug 24, 2023 | 133.36 | 134.63 | 131.61 | 131.71 | 6,275,740 | -2.97(-2.21%) |
Aug 23, 2023 | 134.57 | 135.16 | 134.12 | 134.68 | 3,307,558 | +1.16(+0.87%) |
Aug 22, 2023 | 133.40 | 133.71 | 132.59 | 133.53 | 3,279,476 | -0.39(-0.29%) |
Aug 21, 2023 | 134.17 | 134.95 | 133.10 | 133.91 | 4,191,690 | -0.58(-0.43%) |
Aug 18, 2023 | 134.68 | 135.71 | 133.99 | 134.50 | 3,676,873 | -0.23(-0.17%) |
Aug 17, 2023 | 136.99 | 137.45 | 134.53 | 134.72 | 3,964,193 | -1.86(-1.36%) |
Aug 16, 2023 | 137.25 | 137.99 | 136.55 | 136.58 | 2,789,226 | -0.33(-0.24%) |
Aug 15, 2023 | 137.03 | 137.91 | 136.51 | 136.91 | 2,697,104 | -0.91(-0.66%) |
Aug 14, 2023 | 137.27 | 138.20 | 136.49 | 137.82 | 3,156,002 | +1.15(+0.84%) |
Aug 11, 2023 | 135.43 | 136.90 | 135.37 | 136.67 | 2,932,418 | +0.60(+0.44%) |
Aug 10, 2023 | 136.98 | 137.76 | 135.92 | 136.07 | 2,523,369 | +0.02(+0.01%) |
Aug 09, 2023 | 134.59 | 136.69 | 134.44 | 136.05 | 4,158,928 | +1.43(+1.06%) |
Aug 08, 2023 | 134.84 | 135.91 | 134.55 | 134.62 | 3,282,177 | -0.38(-0.29%) |
Aug 07, 2023 | 133.82 | 135.52 | 133.38 | 135.00 | 3,597,835 | +2.03(+1.52%) |
Aug 04, 2023 | 134.15 | 134.82 | 132.84 | 132.97 | 3,295,546 | -0.76(-0.57%) |
Aug 03, 2023 | 133.84 | 134.33 | 133.08 | 133.74 | 2,787,354 | -0.41(-0.30%) |
Aug 02, 2023 | 135.64 | 135.64 | 133.64 | 134.14 | 4,868,978 | -1.46(-1.08%) |
Aug 01, 2023 | 136.44 | 136.78 | 134.20 | 135.60 | 4,218,405 | -0.50(-0.37%) |
Jul 31, 2023 | 138.90 | 138.90 | 135.53 | 136.11 | 5,703,339 | -3.06(-2.20%) |
Jul 28, 2023 | 137.20 | 140.42 | 136.67 | 139.17 | 7,777,045 | +0.98(+0.71%) |
Jul 27, 2023 | 140.26 | 140.82 | 137.71 | 138.19 | 5,627,841 | -1.20(-0.86%) |
Jul 26, 2023 | 139.67 | 140.04 | 138.08 | 139.39 | 4,489,996 | -1.36(-0.97%) |
Jul 25, 2023 | 140.59 | 141.12 | 139.19 | 140.75 | 4,323,830 | +1.09(+0.78%) |
Jul 24, 2023 | 138.87 | 140.77 | 138.84 | 139.66 | 5,073,359 | +0.46(+0.33%) |
Jul 21, 2023 | 139.15 | 140.13 | 138.40 | 139.20 | 13,203,261 | +0.79(+0.57%) |
Jul 20, 2023 | 136.68 | 139.56 | 136.68 | 138.41 | 5,515,481 | +2.49(+1.83%) |
Jul 19, 2023 | 138.01 | 138.72 | 135.70 | 135.92 | 4,916,263 | -0.86(-0.63%) |
Jul 18, 2023 | 136.42 | 138.76 | 135.85 | 136.78 | 5,326,200 | +0.44(+0.33%) |
Jul 17, 2023 | 137.64 | 137.96 | 136.11 | 136.33 | 4,969,602 | -1.66(-1.20%) |
Jul 14, 2023 | 137.29 | 138.65 | 136.79 | 137.99 | 4,402,420 | -1.00(-0.72%) |
Jul 13, 2023 | 139.39 | 139.50 | 137.45 | 138.99 | 3,465,386 | -0.20(-0.14%) |
Jul 12, 2023 | 139.02 | 139.54 | 137.88 | 139.19 | 4,340,883 | +0.86(+0.62%) |
Jul 11, 2023 | 136.25 | 138.39 | 136.24 | 138.33 | 3,684,179 | +1.66(+1.21%) |
Jul 10, 2023 | 137.35 | 138.65 | 136.41 | 136.67 | 5,693,409 | -0.62(-0.45%) |
Jul 07, 2023 | 136.83 | 138.26 | 136.22 | 137.29 | 3,108,066 | -0.19(-0.14%) |
Jul 06, 2023 | 136.97 | 138.03 | 136.88 | 137.48 | 3,146,823 | -0.40(-0.29%) |
Jul 05, 2023 | 137.15 | 137.96 | 136.25 | 137.88 | 3,364,901 | +0.23(+0.16%) |
Jul 03, 2023 | 137.24 | 138.20 | 136.50 | 137.65 | 1,885,361 | +0.42(+0.31%) |
Jun 30, 2023 | 135.60 | 137.50 | 135.36 | 137.22 | 4,900,828 | +2.04(+1.51%) |
Jun 29, 2023 | 134.31 | 135.62 | 134.27 | 135.19 | 3,109,005 | +0.56(+0.42%) |
Jun 28, 2023 | 134.60 | 134.69 | 133.49 | 134.62 | 3,303,192 | +0.10(+0.07%) |
Jun 27, 2023 | 133.37 | 134.95 | 133.22 | 134.53 | 4,095,777 | +1.30(+0.98%) |
Jun 26, 2023 | 131.54 | 133.35 | 131.38 | 133.22 | 4,480,800 | +2.03(+1.54%) |
Jun 23, 2023 | 132.09 | 132.97 | 131.00 | 131.20 | 5,400,856 | -1.52(-1.15%) |
Jun 22, 2023 | 131.35 | 132.86 | 131.08 | 132.72 | 4,900,385 | +1.64(+1.25%) |
Jun 21, 2023 | 129.42 | 132.23 | 129.41 | 131.08 | 6,657,774 | +1.43(+1.10%) |
Jun 20, 2023 | 129.78 | 130.31 | 128.27 | 129.65 | 7,113,513 | +0.30(+0.23%) |
Jun 16, 2023 | 129.58 | 130.47 | 129.11 | 129.35 | 13,173,863 | -1.78(-1.36%) |
Jun 15, 2023 | 128.93 | 131.64 | 128.03 | 131.13 | 9,012,761 | +4.62(+3.65%) |
Jun 14, 2023 | 127.96 | 128.13 | 126.18 | 126.50 | 8,799,583 | -1.81(-1.41%) |
Jun 13, 2023 | 129.12 | 129.12 | 127.59 | 128.31 | 5,201,256 | -0.89(-0.69%) |
Jun 12, 2023 | 130.10 | 130.21 | 127.90 | 129.20 | 4,506,428 | -0.57(-0.44%) |
Jun 09, 2023 | 128.84 | 130.31 | 128.43 | 129.77 | 5,691,742 | +1.03(+0.80%) |
Jun 08, 2023 | 126.45 | 128.84 | 126.25 | 128.75 | 8,867,911 | +3.73(+2.98%) |
Jun 07, 2023 | 127.28 | 127.42 | 124.53 | 125.02 | 11,411,114 | -1.97(-1.55%) |
Jun 06, 2023 | 129.61 | 130.32 | 125.67 | 126.99 | 11,304,849 | -3.64(-2.78%) |
Jun 05, 2023 | 130.41 | 131.40 | 129.31 | 130.62 | 9,179,184 | +1.02(+0.79%) |
Jun 02, 2023 | 127.44 | 129.76 | 123.41 | 129.61 | 37,715,808 | -7.63(-5.56%) |
Jun 01, 2023 | 135.70 | 137.52 | 135.52 | 137.23 | 6,321,873 | +1.64(+1.21%) |
May 31, 2023 | 134.50 | 137.06 | 133.69 | 135.59 | 7,906,682 | +2.10(+1.58%) |
May 30, 2023 | 132.55 | 134.15 | 132.10 | 133.49 | 6,988,304 | -0.03(-0.02%) |
May 26, 2023 | 133.61 | 134.83 | 132.48 | 133.52 | 8,957,170 | -0.60(-0.45%) |
May 25, 2023 | 134.78 | 135.64 | 133.29 | 134.12 | 9,441,772 | -4.19(-3.03%) |
May 24, 2023 | 139.69 | 139.96 | 138.20 | 138.31 | 4,853,033 | -1.35(-0.97%) |
May 23, 2023 | 139.23 | 140.06 | 138.62 | 139.66 | 5,367,978 | -0.23(-0.16%) |
May 22, 2023 | 138.16 | 140.45 | 135.28 | 139.89 | 8,993,346 | +2.54(+1.85%) |
May 19, 2023 | 136.96 | 138.46 | 136.35 | 137.35 | 7,832,822 | +0.84(+0.61%) |
May 18, 2023 | 138.79 | 139.15 | 134.69 | 136.51 | 11,761,746 | -3.36(-2.40%) |
May 17, 2023 | 142.70 | 142.75 | 139.16 | 139.87 | 6,835,302 | -2.09(-1.48%) |
May 16, 2023 | 142.78 | 143.19 | 141.15 | 141.97 | 3,702,599 | -0.91(-0.64%) |
May 15, 2023 | 142.00 | 143.09 | 141.67 | 142.87 | 4,114,673 | +0.49(+0.35%) |
May 12, 2023 | 141.22 | 142.48 | 141.05 | 142.38 | 3,962,676 | +1.40(+1.00%) |
May 11, 2023 | 140.01 | 141.68 | 140.01 | 140.98 | 4,188,213 | +0.66(+0.47%) |
May 10, 2023 | 140.78 | 141.52 | 139.29 | 140.31 | 4,795,976 | +0.00(+0.00%) |
May 09, 2023 | 142.07 | 142.34 | 140.06 | 140.31 | 5,099,908 | -2.12(-1.49%) |
May 08, 2023 | 142.26 | 142.57 | 141.00 | 142.44 | 4,581,263 | +0.61(+0.43%) |
May 05, 2023 | 139.79 | 142.16 | 139.42 | 141.83 | 5,154,185 | +2.27(+1.63%) |
May 04, 2023 | 138.44 | 140.05 | 138.44 | 139.55 | 4,908,531 | +1.33(+0.96%) |
May 03, 2023 | 138.89 | 139.51 | 138.00 | 138.22 | 5,636,452 | -0.44(-0.32%) |
May 02, 2023 | 141.27 | 141.47 | 138.40 | 138.66 | 6,847,236 | -2.82(-1.99%) |