Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 217.32 | 219.72 | 213.66 | 213.72 | 3,581,786 | -4.55(-2.09%) |
Apr 29, 2024 | 216.24 | 218.48 | 214.70 | 218.27 | 3,250,538 | +1.65(+0.76%) |
Apr 26, 2024 | 211.88 | 217.54 | 211.39 | 216.62 | 3,817,491 | +4.48(+2.11%) |
Apr 25, 2024 | 207.78 | 213.56 | 206.67 | 212.14 | 3,907,568 | +3.87(+1.86%) |
Apr 24, 2024 | 211.11 | 212.23 | 206.48 | 208.27 | 4,078,696 | +2.67(+1.30%) |
Apr 23, 2024 | 202.79 | 206.60 | 202.24 | 205.61 | 3,642,996 | +4.21(+2.09%) |
Apr 22, 2024 | 200.19 | 202.85 | 197.77 | 201.40 | 4,499,308 | +3.27(+1.65%) |
Apr 19, 2024 | 204.54 | 205.86 | 197.18 | 198.14 | 6,414,799 | -8.23(-3.99%) |
Apr 18, 2024 | 208.59 | 209.96 | 205.71 | 206.37 | 5,377,393 | -3.73(-1.77%) |
Apr 17, 2024 | 216.82 | 217.16 | 209.63 | 210.09 | 4,801,634 | -6.57(-3.03%) |
Apr 16, 2024 | 215.13 | 217.72 | 214.24 | 216.66 | 2,453,885 | +1.63(+0.76%) |
Apr 15, 2024 | 220.77 | 221.58 | 213.97 | 215.04 | 3,174,746 | -2.76(-1.27%) |
Apr 12, 2024 | 221.21 | 221.48 | 217.36 | 217.79 | 3,214,454 | -7.39(-3.28%) |
Apr 11, 2024 | 221.60 | 225.58 | 219.78 | 225.18 | 2,455,449 | +4.97(+2.26%) |
Apr 10, 2024 | 220.56 | 223.14 | 218.95 | 220.21 | 3,614,864 | -4.09(-1.83%) |
Apr 09, 2024 | 224.15 | 225.01 | 220.47 | 224.30 | 3,175,886 | +2.39(+1.08%) |
Apr 08, 2024 | 222.66 | 223.82 | 221.03 | 221.92 | 1,867,438 | +0.57(+0.26%) |
Apr 05, 2024 | 219.72 | 222.72 | 218.30 | 221.35 | 2,431,346 | +2.60(+1.19%) |
Apr 04, 2024 | 228.22 | 228.88 | 218.28 | 218.75 | 3,748,086 | -6.37(-2.83%) |
Apr 03, 2024 | 221.89 | 226.70 | 221.86 | 225.12 | 1,856,458 | +0.63(+0.28%) |
Apr 02, 2024 | 224.25 | 224.97 | 222.12 | 224.49 | 2,386,452 | -3.51(-1.54%) |
Apr 01, 2024 | 225.77 | 231.16 | 225.77 | 228.01 | 3,001,238 | +2.38(+1.05%) |
Mar 28, 2024 | 225.13 | 225.66 | 225.61 | 225.63 | 1,796,538 | +0.24(+0.11%) |
Mar 27, 2024 | 225.10 | 225.47 | 221.12 | 225.39 | 4,166,886 | +2.80(+1.26%) |
Mar 26, 2024 | 225.90 | 226.59 | 222.55 | 222.60 | 4,418,470 | -1.69(-0.75%) |
Mar 25, 2024 | 221.97 | 226.32 | 221.43 | 224.28 | 2,284,992 | -0.88(-0.39%) |
Mar 22, 2024 | 223.88 | 226.81 | 223.16 | 225.16 | 2,662,298 | +0.27(+0.12%) |
Mar 21, 2024 | 227.08 | 228.99 | 224.47 | 224.89 | 4,064,402 | +4.95(+2.25%) |
Mar 20, 2024 | 216.78 | 220.52 | 215.04 | 219.94 | 3,393,278 | +3.68(+1.70%) |
Mar 19, 2024 | 215.25 | 217.19 | 212.17 | 216.26 | 3,567,136 | -1.83(-0.84%) |
Mar 18, 2024 | 221.99 | 222.83 | 217.87 | 218.09 | 3,147,043 | -0.17(-0.08%) |
Mar 15, 2024 | 216.90 | 220.86 | 216.60 | 218.26 | 4,114,737 | -1.58(-0.72%) |
Mar 14, 2024 | 223.06 | 224.32 | 217.62 | 219.84 | 4,670,568 | -3.82(-1.71%) |
Mar 13, 2024 | 226.53 | 226.85 | 222.30 | 223.66 | 3,270,997 | -5.59(-2.44%) |
Mar 12, 2024 | 227.46 | 229.36 | 223.48 | 229.24 | 3,605,686 | +4.66(+2.07%) |
Mar 11, 2024 | 224.98 | 226.27 | 222.01 | 224.58 | 4,509,175 | -3.02(-1.33%) |
Mar 08, 2024 | 238.00 | 239.46 | 227.45 | 227.61 | 10,507,241 | -9.60(-4.05%) |
Mar 07, 2024 | 232.26 | 238.16 | 232.12 | 237.21 | 4,805,283 | +7.87(+3.43%) |
Mar 06, 2024 | 228.50 | 231.75 | 226.79 | 229.34 | 5,538,935 | +5.50(+2.46%) |
Mar 05, 2024 | 225.56 | 227.12 | 221.38 | 223.84 | 7,243,726 | -4.48(-1.96%) |
Mar 04, 2024 | 228.60 | 230.81 | 227.06 | 228.31 | 7,329,693 | +2.22(+0.98%) |
Mar 01, 2024 | 219.37 | 227.07 | 219.12 | 226.09 | 6,136,958 | +9.23(+4.26%) |
Feb 29, 2024 | 213.76 | 217.30 | 213.09 | 216.87 | 3,383,512 | +5.72(+2.71%) |
Feb 28, 2024 | 211.18 | 212.27 | 210.15 | 211.15 | 2,925,599 | -2.40(-1.12%) |
Feb 27, 2024 | 214.79 | 215.34 | 212.99 | 213.55 | 4,567,880 | -0.21(-0.10%) |
Feb 26, 2024 | 213.81 | 214.71 | 212.27 | 213.76 | 3,764,648 | +2.09(+0.99%) |
Feb 23, 2024 | 215.06 | 216.16 | 210.54 | 211.67 | 5,116,899 | -2.31(-1.08%) |
Feb 22, 2024 | 211.96 | 215.13 | 211.02 | 213.98 | 6,682,580 | +10.05(+4.93%) |
Feb 21, 2024 | 202.09 | 203.98 | 201.02 | 203.93 | 4,482,397 | -0.47(-0.23%) |
Feb 20, 2024 | 205.95 | 206.69 | 201.25 | 204.40 | 5,552,785 | -3.50(-1.68%) |
Feb 16, 2024 | 210.65 | 212.26 | 207.28 | 207.90 | 4,112,991 | -1.18(-0.57%) |
Feb 15, 2024 | 210.64 | 210.90 | 208.15 | 209.08 | 2,844,818 | -0.20(-0.10%) |
Feb 14, 2024 | 207.28 | 209.39 | 206.38 | 209.28 | 3,239,963 | +4.62(+2.26%) |
Feb 13, 2024 | 202.89 | 206.87 | 201.90 | 204.66 | 6,560,575 | -4.29(-2.06%) |
Feb 12, 2024 | 209.35 | 212.82 | 208.11 | 208.95 | 4,307,738 | -0.38(-0.18%) |
Feb 09, 2024 | 206.49 | 209.66 | 205.28 | 209.33 | 3,527,528 | +4.09(+1.99%) |
Feb 08, 2024 | 202.41 | 206.72 | 202.33 | 205.24 | 2,764,853 | +3.47(+1.72%) |
Feb 07, 2024 | 200.14 | 201.96 | 198.06 | 201.77 | 4,849,734 | +3.04(+1.53%) |
Feb 06, 2024 | 201.65 | 201.80 | 196.50 | 198.73 | 3,629,630 | -2.34(-1.17%) |
Feb 05, 2024 | 200.06 | 202.08 | 197.85 | 201.08 | 4,744,712 | +2.71(+1.37%) |
Feb 02, 2024 | 195.86 | 198.83 | 195.33 | 198.37 | 4,812,127 | +2.50(+1.28%) |
Feb 01, 2024 | 195.69 | 196.35 | 193.30 | 195.87 | 3,446,242 | +0.97(+0.50%) |
Jan 31, 2024 | 194.69 | 198.47 | 193.16 | 194.90 | 6,588,566 | -2.86(-1.45%) |
Jan 30, 2024 | 199.67 | 200.89 | 196.94 | 197.77 | 3,062,127 | -3.10(-1.54%) |
Jan 29, 2024 | 199.19 | 200.87 | 197.74 | 200.87 | 3,472,492 | +2.07(+1.04%) |
Jan 26, 2024 | 200.13 | 201.49 | 198.11 | 198.80 | 5,794,623 | -5.51(-2.70%) |
Jan 25, 2024 | 208.65 | 208.78 | 203.28 | 204.31 | 3,908,029 | -0.57(-0.28%) |
Jan 24, 2024 | 204.27 | 207.60 | 202.67 | 204.88 | 6,295,656 | +2.94(+1.46%) |
Jan 23, 2024 | 200.68 | 202.18 | 198.77 | 201.94 | 3,268,535 | +1.33(+0.66%) |
Jan 22, 2024 | 201.61 | 203.23 | 198.77 | 200.61 | 5,294,667 | +0.66(+0.33%) |
Jan 19, 2024 | 194.85 | 200.21 | 193.86 | 199.95 | 5,339,070 | +7.53(+3.91%) |
Jan 18, 2024 | 191.45 | 192.68 | 189.38 | 192.42 | 3,556,243 | +6.15(+3.30%) |
Jan 17, 2024 | 186.08 | 186.50 | 183.12 | 186.28 | 4,976,634 | -1.72(-0.92%) |
Jan 16, 2024 | 185.60 | 189.27 | 184.65 | 188.00 | 4,159,880 | +2.63(+1.42%) |
Jan 12, 2024 | 186.44 | 187.35 | 184.47 | 185.37 | 2,282,274 | -0.82(-0.44%) |
Jan 11, 2024 | 185.77 | 187.40 | 182.55 | 186.19 | 3,699,200 | +0.69(+0.37%) |
Jan 10, 2024 | 186.56 | 186.59 | 183.16 | 185.51 | 2,823,064 | -0.62(-0.34%) |
Jan 09, 2024 | 183.97 | 187.56 | 183.69 | 186.13 | 2,947,769 | +0.06(+0.03%) |
Jan 08, 2024 | 181.44 | 186.56 | 181.39 | 186.07 | 3,194,839 | +5.87(+3.26%) |
Jan 05, 2024 | 179.54 | 181.78 | 178.97 | 180.20 | 3,898,275 | +0.99(+0.55%) |
Jan 04, 2024 | 177.87 | 181.03 | 177.47 | 179.21 | 3,744,679 | -1.52(-0.84%) |
Jan 03, 2024 | 181.43 | 182.45 | 180.01 | 180.72 | 4,077,332 | -3.97(-2.15%) |
Jan 02, 2024 | 188.35 | 188.35 | 183.12 | 184.69 | 3,262,365 | -6.90(-3.60%) |
Dec 29, 2023 | 193.05 | 193.44 | 190.56 | 191.59 | 1,455,703 | -1.42(-0.73%) |
Dec 28, 2023 | 193.82 | 194.19 | 192.76 | 193.01 | 1,054,340 | -0.36(-0.19%) |
Dec 27, 2023 | 193.76 | 194.09 | 192.31 | 193.37 | 1,878,734 | +0.50(+0.26%) |
Dec 26, 2023 | 190.39 | 193.64 | 190.39 | 192.88 | 1,906,920 | +3.35(+1.77%) |
Dec 22, 2023 | 189.82 | 190.66 | 188.18 | 189.53 | 2,368,969 | +0.60(+0.32%) |
Dec 21, 2023 | 187.81 | 189.27 | 186.93 | 188.92 | 2,591,788 | +5.09(+2.77%) |
Dec 20, 2023 | 188.03 | 189.13 | 183.83 | 183.83 | 3,361,273 | -5.87(-3.09%) |
Dec 19, 2023 | 188.96 | 190.08 | 188.72 | 189.70 | 1,915,890 | +1.01(+0.53%) |
Dec 18, 2023 | 189.21 | 189.53 | 186.97 | 188.69 | 2,274,962 | -0.53(-0.28%) |
Dec 15, 2023 | 189.07 | 191.34 | 188.81 | 189.22 | 4,053,891 | +0.70(+0.37%) |
Dec 14, 2023 | 184.91 | 189.05 | 184.91 | 188.52 | 3,378,668 | +5.08(+2.77%) |
Dec 13, 2023 | 180.68 | 184.48 | 180.00 | 183.43 | 5,739,726 | +2.78(+1.54%) |
Dec 12, 2023 | 178.45 | 180.68 | 178.14 | 180.65 | 2,229,323 | +1.29(+0.72%) |
Dec 11, 2023 | 175.07 | 179.91 | 174.88 | 179.36 | 3,986,908 | +5.92(+3.41%) |
Dec 08, 2023 | 171.68 | 174.20 | 171.60 | 173.44 | 4,219,716 | +1.36(+0.79%) |
Dec 07, 2023 | 169.17 | 172.61 | 168.49 | 172.08 | 1,921,080 | +4.49(+2.68%) |
Dec 06, 2023 | 171.08 | 171.17 | 167.39 | 167.59 | 2,690,495 | -1.04(-0.62%) |
Dec 05, 2023 | 167.97 | 169.08 | 167.23 | 168.63 | 2,572,864 | -0.96(-0.57%) |
Dec 04, 2023 | 169.76 | 169.94 | 167.15 | 169.59 | 1,813,985 | -1.92(-1.12%) |
Dec 01, 2023 | 169.83 | 171.83 | 168.50 | 171.51 | 1,724,700 | +0.80(+0.47%) |
Nov 30, 2023 | 172.18 | 172.35 | 169.34 | 170.71 | 2,419,288 | -1.20(-0.70%) |
Nov 29, 2023 | 172.48 | 174.49 | 171.62 | 171.91 | 3,673,471 | +1.84(+1.08%) |
Nov 28, 2023 | 170.09 | 170.97 | 168.70 | 170.07 | 1,854,205 | -1.00(-0.59%) |
Nov 27, 2023 | 170.67 | 172.52 | 170.25 | 171.07 | 1,820,156 | -0.24(-0.14%) |
Nov 24, 2023 | 171.17 | 171.50 | 170.57 | 171.31 | 518,015 | +0.12(+0.07%) |
Nov 22, 2023 | 171.78 | 173.89 | 170.71 | 171.18 | 2,050,437 | +0.54(+0.32%) |
Nov 21, 2023 | 172.46 | 172.46 | 169.76 | 170.64 | 3,009,631 | -3.25(-1.87%) |
Nov 20, 2023 | 171.18 | 174.48 | 171.12 | 173.89 | 1,488,763 | +2.53(+1.47%) |
Nov 17, 2023 | 169.64 | 171.70 | 169.36 | 171.36 | 1,821,077 | +1.20(+0.70%) |
Nov 16, 2023 | 169.37 | 170.67 | 168.80 | 170.17 | 2,280,865 | +0.08(+0.05%) |
Nov 15, 2023 | 169.91 | 171.35 | 168.80 | 170.08 | 5,119,936 | +1.23(+0.73%) |
Nov 14, 2023 | 166.95 | 169.36 | 166.66 | 168.86 | 2,769,544 | +6.02(+3.70%) |
Nov 13, 2023 | 163.14 | 163.39 | 161.78 | 162.84 | 1,950,636 | -1.60(-0.97%) |
Nov 10, 2023 | 160.04 | 164.95 | 159.38 | 164.44 | 2,237,219 | +6.37(+4.03%) |
Nov 09, 2023 | 159.86 | 161.76 | 157.74 | 158.06 | 2,388,664 | -0.76(-0.48%) |
Nov 08, 2023 | 158.81 | 159.57 | 157.73 | 158.82 | 2,235,774 | +0.16(+0.10%) |
Nov 07, 2023 | 157.31 | 159.36 | 157.07 | 158.66 | 1,558,575 | +1.00(+0.64%) |
Nov 06, 2023 | 158.21 | 158.65 | 156.17 | 157.66 | 1,742,164 | -0.29(-0.18%) |
Nov 03, 2023 | 155.61 | 159.10 | 155.32 | 157.95 | 2,334,152 | +4.05(+2.63%) |
Nov 02, 2023 | 153.48 | 155.01 | 151.90 | 153.91 | 2,729,571 | +3.42(+2.27%) |
Nov 01, 2023 | 147.04 | 150.62 | 147.04 | 150.49 | 3,551,991 | +3.46(+2.35%) |
Oct 31, 2023 | 145.82 | 147.41 | 143.98 | 147.03 | 1,917,740 | +1.33(+0.91%) |
Oct 30, 2023 | 146.62 | 147.56 | 144.11 | 145.70 | 2,775,084 | -1.98(-1.34%) |
Oct 27, 2023 | 148.18 | 149.07 | 147.00 | 147.67 | 2,444,247 | +1.57(+1.08%) |
Oct 26, 2023 | 147.63 | 149.35 | 145.44 | 146.10 | 4,519,953 | -0.87(-0.59%) |
Oct 25, 2023 | 151.14 | 151.65 | 146.21 | 146.98 | 3,242,261 | -6.19(-4.04%) |
Oct 24, 2023 | 152.04 | 153.47 | 151.32 | 153.17 | 2,239,322 | +2.05(+1.36%) |
Oct 23, 2023 | 151.08 | 153.72 | 149.47 | 151.12 | 2,851,698 | -0.86(-0.57%) |
Oct 20, 2023 | 154.20 | 155.29 | 151.71 | 151.98 | 3,022,220 | -2.23(-1.45%) |
Oct 19, 2023 | 158.05 | 158.47 | 153.66 | 154.21 | 4,411,336 | -2.41(-1.54%) |
Oct 18, 2023 | 156.77 | 157.97 | 155.80 | 156.62 | 2,873,501 | -2.88(-1.80%) |
Oct 17, 2023 | 157.47 | 160.63 | 155.65 | 159.50 | 2,457,465 | -1.17(-0.73%) |
Oct 16, 2023 | 158.96 | 161.27 | 159.05 | 160.67 | 1,736,901 | +2.24(+1.42%) |
Oct 13, 2023 | 163.19 | 163.38 | 158.12 | 158.43 | 2,552,813 | -4.43(-2.72%) |
Oct 12, 2023 | 162.72 | 165.20 | 161.29 | 162.86 | 3,060,652 | +0.41(+0.26%) |
Oct 11, 2023 | 161.78 | 162.77 | 160.51 | 162.45 | 2,993,145 | +1.21(+0.75%) |
Oct 10, 2023 | 159.69 | 162.67 | 159.03 | 161.23 | 1,867,188 | +2.04(+1.28%) |
Oct 09, 2023 | 157.88 | 159.64 | 156.71 | 159.19 | 2,086,140 | -0.40(-0.25%) |
Oct 06, 2023 | 155.43 | 160.37 | 154.40 | 159.59 | 3,829,980 | +3.36(+2.15%) |
Oct 05, 2023 | 157.04 | 157.64 | 154.79 | 156.24 | 1,908,202 | -0.76(-0.48%) |
Oct 04, 2023 | 155.69 | 157.47 | 154.56 | 157.00 | 3,289,837 | +2.06(+1.33%) |
Oct 03, 2023 | 156.74 | 158.94 | 153.84 | 154.94 | 2,690,555 | -3.27(-2.07%) |
Oct 02, 2023 | 157.76 | 159.46 | 156.29 | 158.21 | 2,470,704 | +0.79(+0.50%) |
Sep 29, 2023 | 159.12 | 159.69 | 156.93 | 157.42 | 2,810,862 | +0.57(+0.36%) |
Sep 28, 2023 | 153.68 | 158.50 | 153.04 | 156.85 | 3,684,751 | +2.85(+1.85%) |
Sep 27, 2023 | 153.90 | 155.16 | 151.71 | 154.00 | 2,734,295 | +1.35(+0.88%) |
Sep 26, 2023 | 154.21 | 154.60 | 151.97 | 152.65 | 2,355,960 | -3.19(-2.05%) |
Sep 25, 2023 | 153.99 | 155.91 | 154.54 | 155.84 | 1,594,431 | +1.13(+0.73%) |
Sep 22, 2023 | 154.90 | 156.26 | 154.10 | 154.71 | 2,405,826 | +1.28(+0.83%) |
Sep 21, 2023 | 154.45 | 155.44 | 153.37 | 153.43 | 2,543,862 | -2.88(-1.85%) |
Sep 20, 2023 | 159.65 | 160.32 | 156.27 | 156.32 | 2,132,198 | -2.61(-1.64%) |
Sep 19, 2023 | 159.80 | 159.89 | 158.08 | 158.93 | 1,560,155 | -1.35(-0.84%) |
Sep 18, 2023 | 158.51 | 160.87 | 158.19 | 160.28 | 1,729,800 | +0.54(+0.34%) |
Sep 15, 2023 | 163.51 | 163.51 | 158.93 | 159.74 | 2,913,008 | -4.75(-2.89%) |
Sep 14, 2023 | 164.90 | 165.17 | 162.93 | 164.48 | 2,030,411 | +1.17(+0.72%) |
Sep 13, 2023 | 162.43 | 164.96 | 162.26 | 163.31 | 2,938,984 | +0.83(+0.51%) |
Sep 12, 2023 | 162.79 | 165.25 | 162.36 | 162.48 | 1,727,604 | -1.39(-0.85%) |
Sep 11, 2023 | 166.02 | 166.05 | 161.66 | 163.87 | 1,428,819 | -0.09(-0.06%) |
Sep 08, 2023 | 164.47 | 165.66 | 163.28 | 163.96 | 1,339,275 | -0.85(-0.52%) |
Sep 07, 2023 | 164.81 | 165.29 | 162.74 | 164.82 | 3,893,382 | -3.86(-2.29%) |
Sep 06, 2023 | 169.43 | 170.55 | 166.78 | 168.68 | 2,016,523 | -1.23(-0.72%) |
Sep 05, 2023 | 169.36 | 171.24 | 168.45 | 169.91 | 1,878,940 | -0.06(-0.03%) |
Sep 01, 2023 | 170.65 | 171.04 | 168.73 | 169.96 | 1,899,575 | +0.44(+0.26%) |
Aug 31, 2023 | 167.75 | 170.50 | 167.75 | 169.52 | 2,116,699 | +1.16(+0.69%) |
Aug 30, 2023 | 167.06 | 169.05 | 165.87 | 168.36 | 3,085,039 | +0.79(+0.47%) |
Aug 29, 2023 | 162.46 | 168.12 | 162.22 | 167.57 | 2,740,007 | +4.29(+2.63%) |
Aug 28, 2023 | 162.82 | 163.73 | 161.61 | 163.28 | 1,713,401 | +2.04(+1.27%) |
Aug 25, 2023 | 160.50 | 162.62 | 158.01 | 161.24 | 3,450,362 | +0.69(+0.43%) |
Aug 24, 2023 | 169.17 | 169.25 | 160.18 | 160.54 | 4,866,126 | -5.49(-3.30%) |
Aug 23, 2023 | 161.77 | 166.62 | 161.58 | 166.03 | 3,017,946 | +3.33(+2.04%) |
Aug 22, 2023 | 166.16 | 166.36 | 162.15 | 162.71 | 2,065,075 | -1.45(-0.88%) |
Aug 21, 2023 | 160.32 | 164.40 | 160.07 | 164.15 | 2,767,977 | +4.58(+2.87%) |
Aug 18, 2023 | 156.99 | 160.14 | 156.66 | 159.57 | 2,325,319 | +0.85(+0.54%) |
Aug 17, 2023 | 160.58 | 160.94 | 158.21 | 158.72 | 2,632,957 | -1.57(-0.98%) |
Aug 16, 2023 | 163.27 | 163.43 | 160.16 | 160.28 | 2,851,630 | -3.16(-1.94%) |
Aug 15, 2023 | 165.36 | 165.89 | 163.26 | 163.45 | 2,286,130 | -2.78(-1.67%) |
Aug 14, 2023 | 160.94 | 166.26 | 160.38 | 166.22 | 3,142,859 | +4.66(+2.88%) |
Aug 11, 2023 | 163.54 | 163.66 | 161.27 | 161.56 | 3,898,506 | -4.01(-2.42%) |
Aug 10, 2023 | 167.57 | 169.35 | 164.45 | 165.57 | 3,847,165 | -0.67(-0.40%) |
Aug 09, 2023 | 169.24 | 169.30 | 165.91 | 166.25 | 3,240,471 | -3.11(-1.83%) |
Aug 08, 2023 | 169.40 | 169.54 | 167.08 | 169.35 | 2,778,756 | -2.74(-1.59%) |
Aug 07, 2023 | 171.52 | 172.31 | 170.48 | 172.09 | 2,272,005 | +1.79(+1.05%) |
Aug 04, 2023 | 169.95 | 172.66 | 168.42 | 170.30 | 4,156,425 | -0.27(-0.16%) |
Aug 03, 2023 | 168.96 | 171.80 | 168.33 | 170.57 | 4,378,106 | -0.44(-0.26%) |
Aug 02, 2023 | 175.55 | 175.60 | 169.99 | 171.00 | 4,697,243 | -6.81(-3.83%) |
Aug 01, 2023 | 176.07 | 178.19 | 175.53 | 177.81 | 1,359,320 | +0.11(+0.06%) |
Jul 31, 2023 | 177.61 | 178.22 | 176.60 | 177.70 | 1,635,879 | +0.73(+0.41%) |
Jul 28, 2023 | 176.48 | 177.56 | 174.76 | 176.96 | 2,834,055 | +3.78(+2.18%) |
Jul 27, 2023 | 174.41 | 176.80 | 172.21 | 173.18 | 3,827,826 | +3.20(+1.88%) |
Jul 26, 2023 | 170.22 | 171.42 | 168.13 | 169.99 | 2,629,354 | -2.38(-1.38%) |
Jul 25, 2023 | 170.49 | 173.39 | 170.49 | 172.37 | 1,875,132 | +2.85(+1.68%) |
Jul 24, 2023 | 169.52 | 170.72 | 168.63 | 169.51 | 1,550,735 | -0.01(-0.00%) |
Jul 21, 2023 | 169.83 | 171.10 | 168.57 | 169.52 | 2,538,204 | +1.52(+0.90%) |
Jul 20, 2023 | 171.23 | 171.83 | 167.24 | 168.00 | 5,106,407 | -6.34(-3.64%) |
Jul 19, 2023 | 176.67 | 176.79 | 173.91 | 174.34 | 2,489,644 | -2.09(-1.19%) |
Jul 18, 2023 | 175.36 | 177.02 | 173.98 | 176.44 | 2,680,370 | +0.32(+0.18%) |
Jul 17, 2023 | 172.06 | 176.98 | 171.00 | 176.11 | 2,940,852 | +4.12(+2.39%) |
Jul 14, 2023 | 174.19 | 175.75 | 171.29 | 172.00 | 5,146,171 | -2.18(-1.25%) |
Jul 13, 2023 | 172.46 | 174.57 | 171.79 | 174.18 | 2,802,174 | +3.53(+2.07%) |
Jul 12, 2023 | 169.95 | 170.96 | 168.99 | 170.65 | 4,287,182 | +3.12(+1.86%) |
Jul 11, 2023 | 168.10 | 168.41 | 165.11 | 167.53 | 2,380,232 | +0.01(+0.00%) |
Jul 10, 2023 | 164.62 | 167.67 | 164.46 | 167.52 | 1,841,019 | +3.42(+2.08%) |
Jul 07, 2023 | 164.35 | 166.72 | 163.84 | 164.11 | 1,831,949 | +0.07(+0.04%) |
Jul 06, 2023 | 163.31 | 164.31 | 161.97 | 164.04 | 3,468,663 | -2.09(-1.26%) |
Jul 05, 2023 | 168.75 | 169.10 | 166.08 | 166.13 | 2,833,974 | -3.75(-2.21%) |
Jul 03, 2023 | 169.16 | 170.29 | 168.02 | 169.89 | 812,829 | +1.50(+0.89%) |
Jun 30, 2023 | 167.65 | 169.06 | 167.05 | 168.39 | 1,625,019 | +2.56(+1.55%) |
Jun 29, 2023 | 166.45 | 166.57 | 164.45 | 165.83 | 1,680,152 | +0.05(+0.03%) |
Jun 28, 2023 | 164.37 | 167.18 | 164.19 | 165.78 | 2,923,678 | -1.29(-0.77%) |
Jun 27, 2023 | 162.00 | 167.35 | 161.38 | 167.07 | 2,771,180 | +5.64(+3.49%) |
Jun 26, 2023 | 162.03 | 164.52 | 161.42 | 161.43 | 2,450,777 | +0.52(+0.32%) |
Jun 23, 2023 | 161.15 | 161.93 | 160.17 | 160.91 | 2,067,286 | -2.88(-1.76%) |
Jun 22, 2023 | 161.92 | 164.47 | 161.70 | 163.79 | 3,671,914 | +0.76(+0.47%) |
Jun 21, 2023 | 166.06 | 166.88 | 162.84 | 163.03 | 4,145,471 | -4.07(-2.44%) |
Jun 20, 2023 | 167.69 | 169.17 | 165.63 | 167.10 | 2,032,739 | -1.36(-0.81%) |
Jun 16, 2023 | 171.75 | 171.77 | 168.23 | 168.47 | 4,977,020 | -1.57(-0.92%) |
Jun 15, 2023 | 169.48 | 171.29 | 168.82 | 170.04 | 6,587,718 | +31.80(+23.00%) |
May 08, 2023 | 137.50 | 138.33 | 136.36 | 138.24 | 1,371,701 | +0.58(+0.42%) |
May 05, 2023 | 134.83 | 138.24 | 134.15 | 137.66 | 1,627,053 | +3.00(+2.22%) |
May 04, 2023 | 134.35 | 135.82 | 133.45 | 134.66 | 2,105,824 | -0.76(-0.56%) |
May 03, 2023 | 136.22 | 137.87 | 135.32 | 135.42 | 2,536,510 | -1.57(-1.15%) |
May 02, 2023 | 138.03 | 138.82 | 135.66 | 136.99 | 2,125,291 | -0.99(-0.71%) |