Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 204.46 | 204.46 | 199.49 | 203.81 | 7,462,274 | +4.12(+2.06%) |
Jul 30, 2024 | 202.29 | 203.17 | 198.42 | 199.69 | 6,097,137 | -0.88(-0.44%) |
Jul 29, 2024 | 201.96 | 202.81 | 199.46 | 200.57 | 3,410,848 | -0.11(-0.05%) |
Jul 26, 2024 | 199.17 | 203.06 | 197.79 | 200.68 | 5,419,907 | +4.81(+2.46%) |
Jul 25, 2024 | 197.00 | 200.43 | 192.86 | 195.88 | 9,617,589 | -1.12(-0.57%) |
Jul 24, 2024 | 205.03 | 205.21 | 195.64 | 197.00 | 11,121,406 | -0.01(-0.00%) |
Jul 23, 2024 | 199.29 | 201.67 | 196.16 | 197.01 | 6,146,576 | -7.54(-3.69%) |
Jul 22, 2024 | 201.79 | 204.67 | 199.71 | 204.55 | 6,099,638 | +6.74(+3.41%) |
Jul 19, 2024 | 204.03 | 204.82 | 197.46 | 197.81 | 4,899,739 | -6.73(-3.29%) |
Jul 18, 2024 | 203.50 | 205.66 | 201.97 | 204.54 | 5,532,857 | +1.60(+0.79%) |
Jul 17, 2024 | 203.81 | 209.48 | 202.71 | 202.94 | 7,843,052 | -2.34(-1.14%) |
Jul 16, 2024 | 202.16 | 205.43 | 201.28 | 205.28 | 3,154,778 | +4.83(+2.41%) |
Jul 15, 2024 | 200.55 | 201.77 | 199.53 | 200.46 | 3,109,310 | -0.11(-0.05%) |
Jul 12, 2024 | 200.81 | 203.96 | 200.01 | 200.56 | 3,707,796 | +1.87(+0.94%) |
Jul 11, 2024 | 202.49 | 202.68 | 198.59 | 198.70 | 5,624,077 | -3.61(-1.78%) |
Jul 10, 2024 | 200.01 | 202.46 | 199.70 | 202.30 | 4,589,040 | +3.44(+1.73%) |
Jul 09, 2024 | 201.09 | 201.09 | 197.79 | 198.87 | 3,766,658 | -1.30(-0.65%) |
Jul 08, 2024 | 198.72 | 200.40 | 198.11 | 200.17 | 3,952,420 | +2.66(+1.35%) |
Jul 05, 2024 | 198.71 | 198.85 | 195.96 | 197.50 | 2,906,943 | -0.15(-0.08%) |
Jul 03, 2024 | 196.85 | 198.28 | 194.83 | 197.65 | 2,470,737 | +0.52(+0.26%) |
Jul 02, 2024 | 193.73 | 197.76 | 193.19 | 197.14 | 4,195,475 | +3.80(+1.96%) |
Jul 01, 2024 | 192.38 | 193.72 | 191.49 | 193.34 | 2,891,861 | +0.07(+0.04%) |
Jun 28, 2024 | 192.89 | 196.61 | 192.25 | 193.27 | 8,918,680 | +1.09(+0.57%) |
Jun 27, 2024 | 191.42 | 192.65 | 190.56 | 192.18 | 3,899,717 | +0.33(+0.17%) |
Jun 26, 2024 | 192.56 | 193.73 | 190.94 | 191.85 | 3,322,273 | -1.36(-0.70%) |
Jun 25, 2024 | 193.68 | 193.68 | 191.57 | 193.21 | 3,666,630 | +0.56(+0.29%) |
Jun 24, 2024 | 194.31 | 195.29 | 192.10 | 192.66 | 3,679,005 | -1.61(-0.83%) |
Jun 21, 2024 | 193.73 | 196.20 | 192.47 | 194.26 | 12,620,330 | +2.75(+1.44%) |
Jun 20, 2024 | 193.24 | 193.24 | 190.94 | 191.51 | 5,507,755 | -3.47(-1.78%) |
Jun 18, 2024 | 193.98 | 195.52 | 192.97 | 194.98 | 3,056,670 | +1.34(+0.69%) |
Jun 17, 2024 | 191.92 | 193.93 | 190.93 | 193.64 | 3,828,836 | +0.99(+0.52%) |
Jun 14, 2024 | 192.59 | 194.36 | 191.82 | 192.65 | 3,501,907 | -2.36(-1.21%) |
Jun 13, 2024 | 193.74 | 196.16 | 193.60 | 195.01 | 3,436,772 | -2.68(-1.36%) |
Jun 12, 2024 | 198.18 | 199.99 | 196.09 | 197.69 | 4,684,702 | +1.53(+0.78%) |
Jun 11, 2024 | 195.88 | 196.56 | 193.22 | 196.16 | 4,220,359 | -0.18(-0.09%) |
Jun 10, 2024 | 192.92 | 196.52 | 192.75 | 196.34 | 4,229,841 | +2.00(+1.03%) |
Jun 07, 2024 | 194.68 | 196.11 | 193.52 | 194.34 | 3,330,102 | -0.63(-0.32%) |
Jun 06, 2024 | 194.71 | 195.37 | 193.26 | 194.97 | 3,930,795 | +0.16(+0.08%) |
Jun 05, 2024 | 193.52 | 194.95 | 192.29 | 194.81 | 6,026,983 | +2.76(+1.44%) |
Jun 04, 2024 | 192.06 | 193.17 | 190.82 | 192.05 | 7,268,715 | -0.42(-0.22%) |
Jun 03, 2024 | 195.10 | 195.36 | 190.46 | 192.47 | 4,180,239 | -1.28(-0.66%) |
May 31, 2024 | 194.11 | 195.42 | 189.03 | 193.75 | 9,200,135 | -0.66(-0.34%) |
May 30, 2024 | 194.19 | 194.66 | 192.50 | 194.41 | 5,247,730 | +0.76(+0.40%) |
May 29, 2024 | 195.39 | 196.38 | 193.50 | 193.65 | 5,644,254 | -4.66(-2.35%) |
May 28, 2024 | 204.67 | 204.67 | 196.63 | 198.31 | 8,716,996 | +0.42(+0.21%) |
May 24, 2024 | 197.54 | 198.48 | 196.47 | 197.89 | 4,382,716 | +1.88(+0.96%) |
May 23, 2024 | 201.29 | 201.64 | 195.57 | 196.01 | 7,171,562 | -5.22(-2.59%) |
May 22, 2024 | 198.68 | 202.30 | 198.36 | 201.23 | 9,175,538 | +3.51(+1.77%) |
May 21, 2024 | 195.90 | 198.01 | 195.57 | 197.72 | 5,524,831 | -0.19(-0.10%) |
May 20, 2024 | 193.76 | 197.98 | 193.24 | 197.91 | 5,790,746 | +4.15(+2.14%) |
May 17, 2024 | 193.74 | 195.28 | 192.58 | 193.76 | 4,564,058 | +0.05(+0.03%) |
May 16, 2024 | 191.35 | 194.60 | 191.34 | 193.71 | 5,406,794 | -0.56(-0.29%) |
May 15, 2024 | 191.33 | 194.34 | 190.65 | 194.26 | 5,975,058 | +4.37(+2.30%) |
May 14, 2024 | 186.23 | 190.22 | 185.89 | 189.89 | 4,963,583 | +3.29(+1.76%) |
May 13, 2024 | 185.79 | 187.16 | 185.46 | 186.60 | 3,709,923 | +0.76(+0.41%) |
May 10, 2024 | 184.68 | 186.14 | 184.53 | 185.84 | 5,643,261 | +1.72(+0.93%) |
May 09, 2024 | 182.81 | 184.55 | 182.47 | 184.12 | 5,881,407 | +1.36(+0.74%) |
May 08, 2024 | 180.58 | 182.88 | 180.32 | 182.76 | 4,248,163 | +1.27(+0.70%) |
May 07, 2024 | 180.69 | 182.40 | 180.49 | 181.49 | 5,186,263 | +2.28(+1.28%) |
May 06, 2024 | 177.46 | 179.42 | 176.84 | 179.20 | 4,182,935 | +2.72(+1.54%) |
May 03, 2024 | 175.08 | 177.24 | 175.02 | 176.48 | 4,750,592 | +3.07(+1.77%) |
May 02, 2024 | 177.37 | 177.37 | 171.29 | 173.41 | 4,914,204 | +0.59(+0.34%) |
May 01, 2024 | 173.45 | 176.28 | 172.03 | 172.82 | 7,270,330 | -1.20(-0.69%) |
Apr 30, 2024 | 176.00 | 176.81 | 173.92 | 174.03 | 6,532,521 | -2.83(-1.60%) |
Apr 29, 2024 | 175.07 | 177.35 | 174.90 | 176.86 | 4,248,851 | +1.79(+1.02%) |
Apr 26, 2024 | 172.87 | 175.88 | 172.62 | 175.07 | 5,476,260 | +2.20(+1.27%) |
Apr 25, 2024 | 173.68 | 174.65 | 169.92 | 172.87 | 9,256,157 | +0.43(+0.25%) |
Apr 24, 2024 | 175.81 | 177.05 | 171.25 | 172.44 | 14,157,613 | +9.21(+5.65%) |
Apr 23, 2024 | 160.83 | 164.63 | 160.25 | 163.22 | 6,909,559 | +2.01(+1.25%) |
Apr 22, 2024 | 158.08 | 161.91 | 157.88 | 161.21 | 6,024,144 | +3.70(+2.35%) |
Apr 19, 2024 | 160.87 | 162.19 | 156.95 | 157.51 | 10,642,046 | -3.94(-2.44%) |
Apr 18, 2024 | 161.46 | 162.44 | 159.36 | 161.45 | 5,682,806 | -2.00(-1.22%) |
Apr 17, 2024 | 166.09 | 166.69 | 163.25 | 163.45 | 4,627,783 | -1.87(-1.13%) |
Apr 16, 2024 | 165.21 | 166.23 | 164.56 | 165.31 | 3,435,665 | +1.22(+0.75%) |
Apr 15, 2024 | 166.00 | 167.04 | 163.07 | 164.09 | 4,834,480 | +0.02(+0.01%) |
Apr 12, 2024 | 166.13 | 167.13 | 163.52 | 164.07 | 5,548,907 | -4.80(-2.84%) |
Apr 11, 2024 | 167.59 | 169.52 | 165.84 | 168.88 | 4,411,609 | +2.25(+1.35%) |
Apr 10, 2024 | 167.56 | 168.09 | 165.62 | 166.63 | 5,740,655 | -4.48(-2.62%) |
Apr 09, 2024 | 168.68 | 171.16 | 167.82 | 171.10 | 4,897,383 | +3.95(+2.36%) |
Apr 08, 2024 | 165.33 | 167.98 | 164.99 | 167.16 | 3,197,442 | +1.93(+1.17%) |
Apr 05, 2024 | 166.28 | 166.95 | 164.87 | 165.23 | 5,081,305 | -1.02(-0.61%) |
Apr 04, 2024 | 169.44 | 170.65 | 165.82 | 166.24 | 7,594,176 | -1.78(-1.06%) |
Apr 03, 2024 | 167.28 | 168.57 | 165.61 | 168.03 | 3,340,374 | -0.02(-0.01%) |
Apr 02, 2024 | 170.01 | 170.01 | 167.30 | 168.05 | 3,349,919 | -2.77(-1.62%) |
Apr 01, 2024 | 171.76 | 173.52 | 170.51 | 170.82 | 2,334,920 | -1.03(-0.60%) |
Mar 28, 2024 | 171.12 | 171.92 | 170.98 | 171.84 | 4,484,372 | +1.32(+0.78%) |
Mar 27, 2024 | 166.71 | 170.57 | 166.54 | 170.52 | 4,331,119 | +4.89(+2.95%) |
Mar 26, 2024 | 169.11 | 169.53 | 165.24 | 165.63 | 5,978,960 | -2.90(-1.72%) |
Mar 25, 2024 | 168.51 | 169.99 | 168.29 | 168.53 | 3,343,980 | -1.61(-0.95%) |
Mar 22, 2024 | 169.40 | 171.37 | 168.94 | 170.14 | 4,234,720 | -0.11(-0.06%) |
Mar 21, 2024 | 170.48 | 172.42 | 169.39 | 170.25 | 4,453,321 | +2.58(+1.54%) |
Mar 20, 2024 | 164.81 | 167.83 | 164.01 | 167.67 | 4,464,728 | +3.18(+1.93%) |
Mar 19, 2024 | 165.40 | 166.03 | 163.73 | 164.50 | 5,717,788 | -2.42(-1.45%) |
Mar 18, 2024 | 172.17 | 172.42 | 166.76 | 166.91 | 5,284,832 | -3.26(-1.92%) |
Mar 15, 2024 | 167.30 | 170.68 | 166.40 | 170.18 | 19,341,410 | +1.36(+0.81%) |
Mar 14, 2024 | 170.96 | 171.27 | 167.50 | 168.82 | 5,097,502 | -1.52(-0.89%) |
Mar 13, 2024 | 171.53 | 171.92 | 168.88 | 170.34 | 5,270,940 | -2.09(-1.21%) |
Mar 12, 2024 | 173.60 | 173.95 | 170.88 | 172.43 | 5,881,716 | +0.60(+0.35%) |
Mar 11, 2024 | 169.94 | 171.91 | 169.20 | 171.82 | 4,265,010 | +1.86(+1.10%) |
Mar 08, 2024 | 173.08 | 173.20 | 169.93 | 169.96 | 5,710,109 | -2.93(-1.69%) |
Mar 07, 2024 | 169.94 | 175.34 | 169.94 | 172.89 | 6,061,800 | +3.35(+1.98%) |
Mar 06, 2024 | 170.76 | 173.40 | 168.36 | 169.54 | 6,399,609 | +1.21(+0.72%) |
Mar 05, 2024 | 169.03 | 170.37 | 166.98 | 168.32 | 6,299,836 | -1.78(-1.04%) |
Mar 04, 2024 | 170.16 | 170.70 | 168.54 | 170.10 | 4,461,230 | +1.37(+0.81%) |
Mar 01, 2024 | 165.28 | 169.75 | 165.05 | 168.73 | 5,305,731 | +3.67(+2.22%) |
Feb 29, 2024 | 162.66 | 165.63 | 162.05 | 165.06 | 7,365,159 | +4.23(+2.63%) |
Feb 28, 2024 | 161.28 | 161.66 | 160.18 | 160.83 | 2,973,337 | -1.88(-1.15%) |
Feb 27, 2024 | 162.34 | 163.41 | 162.02 | 162.70 | 2,927,042 | +0.63(+0.39%) |
Feb 26, 2024 | 162.38 | 163.26 | 161.55 | 162.07 | 5,323,542 | +0.60(+0.37%) |
Feb 23, 2024 | 163.58 | 163.75 | 161.41 | 161.47 | 3,527,002 | -1.72(-1.05%) |
Feb 22, 2024 | 162.66 | 163.87 | 161.27 | 163.18 | 5,110,228 | +1.33(+0.82%) |
Feb 21, 2024 | 160.31 | 161.89 | 159.31 | 161.85 | 4,592,350 | +1.32(+0.82%) |
Feb 20, 2024 | 157.21 | 160.70 | 157.09 | 160.53 | 5,479,015 | +2.33(+1.47%) |
Feb 16, 2024 | 158.17 | 159.95 | 157.26 | 158.20 | 3,211,460 | -0.33(-0.21%) |
Feb 15, 2024 | 156.74 | 159.08 | 156.74 | 158.53 | 3,775,744 | +2.80(+1.80%) |
Feb 14, 2024 | 155.71 | 156.88 | 154.45 | 155.73 | 4,599,457 | +1.01(+0.65%) |
Feb 13, 2024 | 156.11 | 157.25 | 153.35 | 154.72 | 5,431,622 | -4.17(-2.63%) |
Feb 12, 2024 | 160.19 | 160.63 | 158.86 | 158.89 | 3,908,044 | -1.30(-0.81%) |
Feb 09, 2024 | 159.09 | 160.27 | 158.45 | 160.19 | 3,973,452 | +2.16(+1.37%) |
Feb 08, 2024 | 157.15 | 158.87 | 156.62 | 158.03 | 3,535,674 | +1.42(+0.91%) |
Feb 07, 2024 | 157.76 | 158.11 | 156.08 | 156.61 | 4,691,277 | +0.39(+0.25%) |
Feb 06, 2024 | 157.01 | 157.53 | 155.19 | 156.22 | 4,196,735 | -0.52(-0.33%) |
Feb 05, 2024 | 157.82 | 157.82 | 155.45 | 156.74 | 4,246,355 | -0.30(-0.19%) |
Feb 02, 2024 | 156.23 | 157.63 | 155.63 | 157.04 | 4,990,415 | -0.48(-0.31%) |
Feb 01, 2024 | 157.06 | 157.70 | 154.53 | 157.52 | 6,628,859 | -0.42(-0.27%) |
Jan 31, 2024 | 158.23 | 160.96 | 157.16 | 157.95 | 8,784,459 | -1.90(-1.19%) |
Jan 30, 2024 | 160.69 | 161.56 | 159.35 | 159.85 | 4,976,696 | -2.65(-1.63%) |
Jan 29, 2024 | 160.59 | 162.78 | 159.95 | 162.50 | 6,208,105 | +1.91(+1.19%) |
Jan 26, 2024 | 162.66 | 162.66 | 159.80 | 160.59 | 8,992,437 | -3.26(-1.99%) |
Jan 25, 2024 | 167.42 | 167.76 | 163.28 | 163.85 | 7,235,741 | -2.59(-1.56%) |
Jan 24, 2024 | 167.64 | 169.22 | 164.95 | 166.45 | 15,426,235 | -4.18(-2.45%) |
Jan 23, 2024 | 171.12 | 172.81 | 170.55 | 170.63 | 9,613,564 | -0.48(-0.28%) |
Jan 22, 2024 | 170.29 | 172.89 | 169.92 | 171.11 | 6,999,892 | +1.16(+0.68%) |
Jan 19, 2024 | 167.26 | 171.43 | 166.61 | 169.95 | 13,636,300 | +6.60(+4.04%) |
Jan 18, 2024 | 161.16 | 163.81 | 159.70 | 163.35 | 6,726,236 | +4.40(+2.77%) |
Jan 17, 2024 | 159.10 | 159.45 | 156.88 | 158.96 | 4,167,739 | -1.43(-0.89%) |
Jan 16, 2024 | 160.90 | 161.96 | 159.14 | 160.39 | 6,828,251 | -0.97(-0.60%) |
Jan 12, 2024 | 163.11 | 163.65 | 160.40 | 161.36 | 4,296,729 | -0.75(-0.47%) |
Jan 11, 2024 | 163.60 | 164.30 | 161.51 | 162.11 | 5,758,204 | -1.58(-0.96%) |
Jan 10, 2024 | 164.91 | 164.93 | 161.59 | 163.69 | 4,130,184 | -1.35(-0.82%) |
Jan 09, 2024 | 162.46 | 166.89 | 162.46 | 165.04 | 5,127,769 | +0.09(+0.05%) |
Jan 08, 2024 | 161.69 | 165.08 | 161.09 | 164.95 | 5,839,453 | +3.37(+2.08%) |
Jan 05, 2024 | 161.39 | 162.69 | 160.65 | 161.58 | 3,154,404 | +0.62(+0.39%) |
Jan 04, 2024 | 159.04 | 162.18 | 158.94 | 160.96 | 6,586,048 | -2.23(-1.36%) |
Jan 03, 2024 | 164.41 | 164.91 | 162.67 | 163.19 | 6,002,776 | -2.47(-1.49%) |
Jan 02, 2024 | 165.25 | 166.31 | 163.84 | 165.66 | 5,772,232 | -1.17(-0.70%) |
Dec 29, 2023 | 167.89 | 168.04 | 166.30 | 166.83 | 2,984,254 | -1.23(-0.73%) |
Dec 28, 2023 | 168.34 | 168.64 | 167.07 | 168.06 | 3,088,819 | +0.48(+0.29%) |
Dec 27, 2023 | 167.57 | 167.96 | 166.70 | 167.58 | 3,336,612 | +0.41(+0.25%) |
Dec 26, 2023 | 165.34 | 167.88 | 164.86 | 167.17 | 3,271,925 | +2.52(+1.53%) |
Dec 22, 2023 | 163.70 | 165.32 | 163.27 | 164.66 | 3,568,405 | +1.40(+0.86%) |
Dec 21, 2023 | 163.23 | 164.00 | 162.14 | 163.26 | 4,128,693 | +1.59(+0.99%) |
Dec 20, 2023 | 164.47 | 165.00 | 161.55 | 161.66 | 5,195,844 | -3.25(-1.97%) |
Dec 19, 2023 | 164.68 | 165.30 | 163.52 | 164.91 | 4,474,690 | +1.06(+0.65%) |
Dec 18, 2023 | 164.86 | 165.37 | 162.33 | 163.85 | 5,124,337 | -1.19(-0.72%) |
Dec 15, 2023 | 166.58 | 167.45 | 164.17 | 165.05 | 16,693,488 | -0.14(-0.08%) |
Dec 14, 2023 | 160.18 | 165.61 | 159.69 | 165.19 | 11,676,870 | +6.82(+4.31%) |
Dec 13, 2023 | 154.65 | 158.82 | 154.59 | 158.36 | 5,914,623 | +3.81(+2.46%) |
Dec 12, 2023 | 156.49 | 156.49 | 154.09 | 154.56 | 4,831,052 | -2.01(-1.28%) |
Dec 11, 2023 | 155.19 | 157.80 | 154.62 | 156.56 | 7,750,183 | +2.88(+1.87%) |
Dec 08, 2023 | 153.94 | 154.95 | 152.96 | 153.69 | 4,835,345 | -0.64(-0.41%) |
Dec 07, 2023 | 153.50 | 155.31 | 151.38 | 154.32 | 6,636,741 | +1.59(+1.04%) |
Dec 06, 2023 | 155.74 | 156.21 | 152.63 | 152.73 | 5,060,029 | -1.17(-0.76%) |
Dec 05, 2023 | 153.13 | 154.38 | 151.54 | 153.90 | 5,043,044 | -0.17(-0.11%) |
Dec 04, 2023 | 151.29 | 154.18 | 150.74 | 154.07 | 6,714,751 | +2.16(+1.42%) |
Dec 01, 2023 | 149.85 | 152.00 | 148.67 | 151.90 | 4,184,620 | +2.45(+1.64%) |
Nov 30, 2023 | 151.38 | 151.41 | 148.05 | 149.46 | 6,785,673 | -0.48(-0.32%) |
Nov 29, 2023 | 151.50 | 152.53 | 149.69 | 149.94 | 3,726,506 | +0.29(+0.20%) |
Nov 28, 2023 | 148.87 | 149.77 | 148.19 | 149.64 | 3,968,313 | +0.29(+0.20%) |
Nov 27, 2023 | 149.32 | 150.08 | 148.18 | 149.35 | 4,219,875 | -0.97(-0.64%) |
Nov 24, 2023 | 151.03 | 151.14 | 149.90 | 150.32 | 1,639,752 | -0.33(-0.22%) |
Nov 22, 2023 | 151.21 | 152.83 | 150.01 | 150.65 | 3,228,667 | +0.49(+0.33%) |
Nov 21, 2023 | 151.37 | 151.37 | 149.22 | 150.16 | 3,961,152 | -2.06(-1.36%) |
Nov 20, 2023 | 150.74 | 152.95 | 150.67 | 152.23 | 5,963,937 | +0.90(+0.60%) |
Nov 17, 2023 | 149.06 | 152.19 | 148.66 | 151.33 | 7,688,067 | +2.67(+1.80%) |
Nov 16, 2023 | 148.72 | 149.73 | 147.60 | 148.66 | 5,725,166 | +0.02(+0.01%) |
Nov 15, 2023 | 147.79 | 150.37 | 146.95 | 148.63 | 6,086,216 | +1.90(+1.29%) |
Nov 14, 2023 | 147.02 | 147.88 | 145.74 | 146.74 | 7,205,092 | +3.97(+2.78%) |
Nov 13, 2023 | 143.12 | 143.29 | 142.10 | 142.76 | 4,439,923 | -1.29(-0.90%) |
Nov 10, 2023 | 141.90 | 144.44 | 140.03 | 144.06 | 7,371,835 | +3.84(+2.74%) |
Nov 09, 2023 | 142.82 | 143.38 | 140.12 | 140.22 | 7,214,843 | -1.91(-1.34%) |
Nov 08, 2023 | 143.32 | 143.70 | 141.39 | 142.13 | 7,051,079 | -1.34(-0.93%) |
Nov 07, 2023 | 143.67 | 144.10 | 142.41 | 143.47 | 5,305,650 | -0.89(-0.62%) |
Nov 06, 2023 | 146.39 | 147.00 | 143.49 | 144.36 | 6,745,042 | -2.67(-1.82%) |
Nov 03, 2023 | 146.12 | 148.36 | 145.90 | 147.03 | 5,945,592 | +2.86(+1.98%) |
Nov 02, 2023 | 141.85 | 144.66 | 141.42 | 144.17 | 6,443,103 | +4.05(+2.89%) |
Nov 01, 2023 | 139.60 | 140.26 | 137.82 | 140.12 | 7,666,585 | +1.13(+0.82%) |
Oct 31, 2023 | 137.80 | 139.99 | 137.05 | 138.99 | 6,712,979 | +1.48(+1.07%) |
Oct 30, 2023 | 137.87 | 138.40 | 136.51 | 137.51 | 6,785,327 | -1.29(-0.93%) |
Oct 27, 2023 | 140.51 | 140.71 | 138.05 | 138.80 | 5,493,390 | -0.86(-0.62%) |
Oct 26, 2023 | 137.88 | 142.20 | 137.72 | 139.66 | 8,132,182 | +2.15(+1.57%) |
Oct 25, 2023 | 137.15 | 140.22 | 135.90 | 137.51 | 12,731,956 | -4.98(-3.49%) |
Oct 24, 2023 | 142.41 | 143.15 | 141.54 | 142.48 | 7,234,286 | +0.58(+0.41%) |
Oct 23, 2023 | 142.83 | 144.19 | 141.60 | 141.90 | 5,563,808 | -1.45(-1.01%) |
Oct 20, 2023 | 146.85 | 147.23 | 143.15 | 143.35 | 5,559,580 | -3.03(-2.07%) |
Oct 19, 2023 | 148.23 | 148.83 | 145.93 | 146.38 | 6,228,723 | -0.85(-0.58%) |
Oct 18, 2023 | 148.30 | 149.38 | 146.88 | 147.24 | 4,987,994 | -2.37(-1.58%) |
Oct 17, 2023 | 148.21 | 150.23 | 147.30 | 149.60 | 5,257,649 | -0.04(-0.03%) |
Oct 16, 2023 | 148.73 | 150.05 | 148.47 | 149.64 | 5,023,913 | +1.50(+1.02%) |
Oct 13, 2023 | 150.63 | 150.79 | 147.60 | 148.14 | 4,453,669 | -2.18(-1.45%) |
Oct 12, 2023 | 153.27 | 153.49 | 149.57 | 150.32 | 5,818,918 | -2.26(-1.48%) |
Oct 11, 2023 | 151.60 | 153.49 | 151.04 | 152.58 | 4,590,996 | -0.32(-0.21%) |
Oct 10, 2023 | 151.99 | 154.41 | 151.56 | 152.90 | 3,770,741 | +0.91(+0.60%) |
Oct 09, 2023 | 151.12 | 152.10 | 150.03 | 151.99 | 2,832,525 | -0.27(-0.18%) |
Oct 06, 2023 | 149.61 | 153.33 | 148.92 | 152.26 | 5,172,468 | +1.83(+1.22%) |
Oct 05, 2023 | 153.68 | 154.35 | 150.11 | 150.43 | 4,525,915 | -2.77(-1.81%) |
Oct 04, 2023 | 152.90 | 153.69 | 151.77 | 153.20 | 4,258,418 | +0.70(+0.46%) |
Oct 03, 2023 | 153.34 | 155.56 | 151.62 | 152.50 | 3,619,683 | -2.62(-1.69%) |
Oct 02, 2023 | 154.69 | 155.79 | 153.06 | 155.12 | 3,013,557 | +0.91(+0.59%) |
Sep 29, 2023 | 155.98 | 156.29 | 153.53 | 154.21 | 3,785,507 | -0.08(-0.05%) |
Sep 28, 2023 | 153.37 | 156.50 | 153.30 | 154.29 | 4,404,246 | +0.92(+0.60%) |
Sep 27, 2023 | 154.44 | 154.69 | 151.18 | 153.37 | 4,364,874 | +0.18(+0.11%) |
Sep 26, 2023 | 154.79 | 154.89 | 152.62 | 153.19 | 4,293,746 | -2.85(-1.83%) |
Sep 25, 2023 | 155.12 | 156.06 | 155.12 | 156.04 | 3,204,535 | +0.57(+0.37%) |
Sep 22, 2023 | 156.94 | 157.16 | 155.37 | 155.47 | 3,830,998 | -0.09(-0.06%) |
Sep 21, 2023 | 155.55 | 157.98 | 155.51 | 155.56 | 4,632,892 | -1.65(-1.05%) |
Sep 20, 2023 | 159.03 | 159.61 | 156.14 | 157.21 | 5,192,891 | -1.01(-0.64%) |
Sep 19, 2023 | 157.56 | 158.57 | 156.53 | 158.22 | 3,345,349 | +0.30(+0.19%) |
Sep 18, 2023 | 157.11 | 158.65 | 156.88 | 157.91 | 3,279,085 | +0.20(+0.13%) |
Sep 15, 2023 | 161.19 | 161.47 | 157.53 | 157.71 | 9,721,411 | -3.33(-2.07%) |
Sep 14, 2023 | 161.40 | 161.61 | 158.70 | 161.04 | 4,198,398 | +1.59(+1.00%) |
Sep 13, 2023 | 158.96 | 160.54 | 158.59 | 159.45 | 3,435,730 | +0.89(+0.56%) |
Sep 12, 2023 | 159.70 | 161.08 | 158.50 | 158.55 | 3,856,262 | -2.28(-1.42%) |
Sep 11, 2023 | 161.49 | 161.66 | 159.15 | 160.83 | 3,291,295 | +1.14(+0.72%) |
Sep 08, 2023 | 160.12 | 160.41 | 158.87 | 159.69 | 3,403,935 | -0.05(-0.03%) |
Sep 07, 2023 | 160.76 | 161.36 | 159.02 | 159.74 | 6,467,385 | -3.24(-1.99%) |
Sep 06, 2023 | 164.58 | 164.90 | 161.86 | 162.98 | 4,376,140 | -1.64(-1.00%) |
Sep 05, 2023 | 163.97 | 165.74 | 163.14 | 164.62 | 2,971,918 | -0.09(-0.05%) |
Sep 01, 2023 | 164.85 | 164.89 | 163.44 | 164.70 | 2,692,506 | +1.72(+1.05%) |
Aug 31, 2023 | 163.72 | 165.16 | 162.93 | 162.99 | 6,214,149 | -1.14(-0.69%) |
Aug 30, 2023 | 161.49 | 165.13 | 160.33 | 164.12 | 5,279,674 | -1.42(-0.86%) |
Aug 29, 2023 | 163.01 | 166.09 | 162.68 | 165.54 | 4,124,813 | +1.93(+1.18%) |
Aug 28, 2023 | 164.11 | 164.79 | 162.52 | 163.61 | 4,119,511 | +0.86(+0.53%) |
Aug 25, 2023 | 161.46 | 163.37 | 159.72 | 162.74 | 4,070,420 | +2.15(+1.34%) |
Aug 24, 2023 | 166.30 | 166.30 | 160.40 | 160.59 | 6,190,211 | -4.11(-2.50%) |
Aug 23, 2023 | 158.98 | 165.35 | 158.98 | 164.70 | 4,281,275 | +2.64(+1.63%) |
Aug 22, 2023 | 164.51 | 164.51 | 161.13 | 162.06 | 3,130,155 | -0.81(-0.50%) |
Aug 21, 2023 | 161.70 | 163.49 | 161.08 | 162.88 | 4,064,226 | +1.42(+0.88%) |
Aug 18, 2023 | 159.60 | 161.80 | 159.21 | 161.46 | 4,594,857 | +0.71(+0.44%) |
Aug 17, 2023 | 160.72 | 162.11 | 160.23 | 160.76 | 4,111,681 | +0.04(+0.02%) |
Aug 16, 2023 | 162.53 | 163.48 | 160.31 | 160.72 | 4,700,289 | -2.37(-1.45%) |
Aug 15, 2023 | 164.65 | 165.02 | 162.56 | 163.08 | 4,042,966 | -2.25(-1.36%) |
Aug 14, 2023 | 161.18 | 165.46 | 160.70 | 165.33 | 6,118,478 | +4.15(+2.58%) |
Aug 11, 2023 | 160.78 | 161.35 | 159.67 | 161.18 | 5,624,679 | -1.32(-0.81%) |
Aug 10, 2023 | 163.56 | 165.39 | 161.89 | 162.50 | 5,130,212 | +0.28(+0.17%) |
Aug 09, 2023 | 161.69 | 163.88 | 161.34 | 162.22 | 4,847,975 | +0.52(+0.32%) |
Aug 08, 2023 | 162.25 | 162.25 | 159.47 | 161.70 | 4,772,107 | -2.16(-1.32%) |
Aug 07, 2023 | 164.26 | 164.69 | 161.90 | 163.86 | 4,450,084 | +0.50(+0.31%) |
Aug 04, 2023 | 164.48 | 165.72 | 162.06 | 163.35 | 6,241,214 | -3.26(-1.96%) |
Aug 03, 2023 | 165.30 | 167.06 | 164.52 | 166.61 | 4,657,412 | -0.62(-0.37%) |
Aug 02, 2023 | 170.93 | 171.34 | 166.53 | 167.23 | 7,130,981 | -5.75(-3.32%) |