Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 251.38 | 251.49 | 239.71 | 240.45 | 2,076,313 | -1.36(-0.56%) |
Sep 18, 2024 | 240.00 | 251.67 | 237.40 | 241.81 | 2,486,659 | +1.83(+0.76%) |
Sep 17, 2024 | 233.36 | 241.50 | 232.00 | 239.98 | 1,647,346 | +6.67(+2.86%) |
Sep 16, 2024 | 228.79 | 235.31 | 225.75 | 233.31 | 1,602,954 | +4.52(+1.98%) |
Sep 13, 2024 | 242.68 | 243.81 | 227.43 | 228.79 | 2,176,291 | -7.16(-3.03%) |
Sep 12, 2024 | 236.75 | 239.99 | 228.55 | 235.95 | 2,584,558 | -3.89(-1.62%) |
Sep 11, 2024 | 215.50 | 241.66 | 214.42 | 239.84 | 5,550,829 | +31.62(+15.19%) |
Sep 10, 2024 | 205.74 | 208.54 | 202.15 | 208.22 | 1,218,336 | +2.86(+1.39%) |
Sep 09, 2024 | 209.57 | 210.20 | 204.40 | 205.36 | 1,407,485 | -3.29(-1.58%) |
Sep 06, 2024 | 214.00 | 217.48 | 207.43 | 208.65 | 1,318,807 | -6.11(-2.85%) |
Sep 05, 2024 | 216.19 | 217.22 | 213.26 | 214.76 | 1,081,524 | -0.64(-0.30%) |
Sep 04, 2024 | 211.68 | 217.98 | 211.10 | 215.40 | 1,155,916 | +2.66(+1.25%) |
Sep 03, 2024 | 226.65 | 229.49 | 210.89 | 212.74 | 2,497,639 | -14.63(-6.43%) |
Aug 30, 2024 | 224.67 | 228.41 | 223.45 | 227.37 | 1,235,344 | +4.27(+1.91%) |
Aug 29, 2024 | 231.00 | 234.28 | 222.63 | 223.10 | 1,201,207 | -5.47(-2.39%) |
Aug 28, 2024 | 235.07 | 238.11 | 226.01 | 228.57 | 1,086,559 | -6.85(-2.91%) |
Aug 27, 2024 | 230.48 | 235.54 | 226.90 | 235.42 | 1,299,561 | +2.23(+0.96%) |
Aug 26, 2024 | 236.22 | 244.21 | 233.03 | 233.19 | 2,460,754 | +2.12(+0.92%) |
Aug 23, 2024 | 220.00 | 231.28 | 219.04 | 231.06 | 1,274,326 | +12.81(+5.87%) |
Aug 22, 2024 | 222.00 | 224.00 | 217.77 | 218.26 | 941,111 | -4.37(-1.96%) |
Aug 21, 2024 | 222.00 | 224.42 | 219.45 | 222.63 | 882,566 | +2.43(+1.10%) |
Aug 20, 2024 | 227.02 | 230.89 | 217.19 | 220.20 | 1,805,550 | -8.18(-3.58%) |
Aug 19, 2024 | 225.00 | 231.97 | 224.98 | 228.38 | 1,274,326 | +2.98(+1.32%) |
Aug 16, 2024 | 229.00 | 229.97 | 222.53 | 225.40 | 1,479,645 | -4.18(-1.82%) |
Aug 15, 2024 | 228.50 | 233.09 | 225.80 | 229.58 | 1,267,180 | +4.04(+1.79%) |
Aug 14, 2024 | 232.52 | 232.77 | 225.14 | 225.54 | 1,266,162 | -4.73(-2.05%) |
Aug 13, 2024 | 222.00 | 232.21 | 221.67 | 230.27 | 2,365,276 | +11.04(+5.04%) |
Aug 12, 2024 | 212.85 | 220.52 | 212.20 | 219.23 | 1,688,485 | +7.43(+3.51%) |
Aug 09, 2024 | 210.13 | 213.70 | 207.00 | 211.80 | 814,977 | -1.33(-0.62%) |
Aug 08, 2024 | 208.50 | 215.27 | 204.00 | 213.13 | 1,723,727 | +4.37(+2.09%) |
Aug 07, 2024 | 216.50 | 219.66 | 208.38 | 208.76 | 1,500,562 | -1.69(-0.80%) |
Aug 06, 2024 | 206.31 | 215.88 | 205.00 | 210.45 | 1,795,869 | +3.36(+1.62%) |
Aug 05, 2024 | 201.00 | 212.16 | 195.27 | 207.09 | 2,684,449 | -5.95(-2.80%) |
Aug 02, 2024 | 216.70 | 223.31 | 210.72 | 213.04 | 2,783,103 | -5.46(-2.50%) |
Aug 01, 2024 | 219.10 | 227.99 | 215.33 | 218.50 | 3,358,479 | +2.51(+1.16%) |
Jul 31, 2024 | 220.12 | 227.50 | 209.79 | 215.99 | 5,254,936 | +5.10(+2.42%) |
Jul 30, 2024 | 222.00 | 224.46 | 209.25 | 210.89 | 3,435,560 | -9.51(-4.31%) |
Jul 29, 2024 | 226.75 | 229.16 | 218.70 | 220.40 | 2,020,154 | -6.34(-2.80%) |
Jul 26, 2024 | 221.57 | 230.79 | 220.50 | 226.74 | 2,209,270 | +10.55(+4.88%) |
Jul 25, 2024 | 218.78 | 224.11 | 215.01 | 216.19 | 1,653,454 | -5.14(-2.32%) |
Jul 24, 2024 | 224.02 | 232.87 | 221.01 | 221.33 | 2,295,000 | -1.68(-0.75%) |
Jul 23, 2024 | 222.86 | 226.80 | 220.00 | 223.01 | 1,913,954 | +2.77(+1.26%) |
Jul 22, 2024 | 225.51 | 226.26 | 217.82 | 220.24 | 2,525,080 | +3.81(+1.76%) |
Jul 19, 2024 | 214.00 | 218.35 | 211.79 | 216.43 | 2,565,198 | +2.85(+1.33%) |
Jul 18, 2024 | 213.65 | 217.80 | 209.76 | 213.58 | 3,234,252 | +5.41(+2.60%) |
Jul 17, 2024 | 215.56 | 217.94 | 206.85 | 208.17 | 3,384,414 | -13.08(-5.91%) |
Jul 16, 2024 | 216.90 | 223.73 | 213.00 | 221.25 | 3,100,354 | +7.83(+3.67%) |
Jul 15, 2024 | 220.22 | 220.36 | 209.21 | 213.42 | 5,194,760 | -19.82(-8.50%) |
Jul 12, 2024 | 235.70 | 238.79 | 232.40 | 233.24 | 1,641,041 | -0.21(-0.09%) |
Jul 11, 2024 | 236.00 | 240.96 | 228.37 | 233.45 | 2,477,265 | +4.88(+2.14%) |
Jul 10, 2024 | 226.87 | 231.27 | 224.90 | 228.57 | 1,641,559 | +3.34(+1.48%) |
Jul 09, 2024 | 227.00 | 229.78 | 222.70 | 225.23 | 1,572,333 | -1.89(-0.83%) |
Jul 08, 2024 | 227.96 | 231.99 | 223.19 | 227.12 | 2,219,547 | +5.00(+2.25%) |
Jul 05, 2024 | 231.51 | 233.58 | 220.80 | 222.12 | 2,474,519 | -8.99(-3.89%) |
Jul 03, 2024 | 220.05 | 231.72 | 216.77 | 231.11 | 3,989,517 | +14.38(+6.63%) |
Jul 02, 2024 | 222.65 | 227.54 | 214.37 | 216.73 | 3,185,857 | -5.98(-2.69%) |
Jul 01, 2024 | 224.75 | 226.18 | 217.26 | 222.71 | 3,591,766 | -2.75(-1.22%) |
Jun 28, 2024 | 248.73 | 248.73 | 225.12 | 225.46 | 6,087,941 | -24.46(-9.79%) |
Jun 27, 2024 | 245.90 | 251.64 | 243.43 | 249.92 | 1,920,155 | +1.99(+0.80%) |
Jun 26, 2024 | 256.43 | 256.43 | 243.29 | 247.93 | 2,806,570 | -8.81(-3.43%) |
Jun 25, 2024 | 259.82 | 261.00 | 255.09 | 256.74 | 1,443,075 | -4.54(-1.74%) |
Jun 24, 2024 | 256.65 | 268.12 | 254.51 | 261.28 | 2,518,705 | +2.41(+0.93%) |
Jun 21, 2024 | 259.32 | 266.56 | 256.01 | 258.87 | 3,993,383 | -1.20(-0.46%) |
Jun 20, 2024 | 260.00 | 262.87 | 253.61 | 260.07 | 2,813,812 | -2.30(-0.88%) |
Jun 18, 2024 | 255.29 | 263.70 | 253.57 | 262.37 | 2,960,705 | +1.04(+0.40%) |
Jun 17, 2024 | 273.21 | 274.08 | 254.24 | 261.33 | 5,103,649 | -12.28(-4.49%) |
Jun 14, 2024 | 288.18 | 290.90 | 272.81 | 273.61 | 3,173,721 | -17.95(-6.16%) |
Jun 13, 2024 | 300.24 | 304.52 | 287.02 | 291.56 | 2,573,389 | -9.15(-3.04%) |
Jun 12, 2024 | 300.49 | 306.77 | 296.40 | 300.71 | 3,727,118 | +6.18(+2.10%) |
Jun 11, 2024 | 279.89 | 294.58 | 275.42 | 294.53 | 4,100,681 | +14.73(+5.26%) |
Jun 10, 2024 | 265.91 | 283.96 | 263.07 | 279.80 | 3,452,117 | +12.46(+4.66%) |
Jun 07, 2024 | 266.85 | 279.95 | 265.09 | 267.34 | 2,556,373 | -6.11(-2.23%) |
Jun 06, 2024 | 270.00 | 278.50 | 267.36 | 273.45 | 2,154,205 | +0.39(+0.14%) |
Jun 05, 2024 | 268.17 | 285.52 | 266.54 | 273.06 | 2,905,131 | +6.89(+2.59%) |
Jun 04, 2024 | 274.05 | 278.10 | 265.43 | 266.17 | 2,291,285 | -6.55(-2.40%) |
Jun 03, 2024 | 273.26 | 283.50 | 271.41 | 272.72 | 3,278,480 | +0.96(+0.35%) |
May 31, 2024 | 279.36 | 281.00 | 261.21 | 271.76 | 5,149,698 | -5.02(-1.81%) |
May 30, 2024 | 272.92 | 278.47 | 268.11 | 276.78 | 3,483,860 | -1.41(-0.51%) |
May 29, 2024 | 274.38 | 286.60 | 272.13 | 278.19 | 4,383,792 | -1.97(-0.70%) |
May 28, 2024 | 276.76 | 283.63 | 271.50 | 280.16 | 4,699,254 | +3.42(+1.24%) |
May 24, 2024 | 253.88 | 278.80 | 251.00 | 276.74 | 8,773,263 | +26.93(+10.78%) |
May 23, 2024 | 245.00 | 251.98 | 237.56 | 249.81 | 4,871,839 | -1.94(-0.77%) |
May 22, 2024 | 213.33 | 253.99 | 213.19 | 251.75 | 14,381,090 | +39.64(+18.69%) |
May 21, 2024 | 197.71 | 212.37 | 197.63 | 212.11 | 3,915,517 | +15.77(+8.03%) |
May 20, 2024 | 198.73 | 199.15 | 194.50 | 196.34 | 1,401,191 | -1.25(-0.63%) |
May 17, 2024 | 194.08 | 199.01 | 193.69 | 197.59 | 1,719,188 | +2.97(+1.53%) |
May 16, 2024 | 193.09 | 196.10 | 191.90 | 194.62 | 1,549,054 | +2.69(+1.40%) |
May 15, 2024 | 192.08 | 196.00 | 186.06 | 191.93 | 2,375,963 | +4.96(+2.65%) |
May 14, 2024 | 194.34 | 196.41 | 183.35 | 186.97 | 2,384,535 | -2.57(-1.36%) |
May 13, 2024 | 192.50 | 194.28 | 188.37 | 189.54 | 1,997,765 | -1.51(-0.79%) |
May 10, 2024 | 197.00 | 199.10 | 190.92 | 191.05 | 1,775,182 | -2.56(-1.32%) |
May 09, 2024 | 190.87 | 193.85 | 188.73 | 193.61 | 1,230,608 | +2.89(+1.52%) |
May 08, 2024 | 192.00 | 193.84 | 190.35 | 190.72 | 1,569,508 | -3.95(-2.03%) |
May 07, 2024 | 194.20 | 197.67 | 191.51 | 194.67 | 1,744,494 | +0.86(+0.44%) |
May 06, 2024 | 192.97 | 198.05 | 192.13 | 193.81 | 1,768,263 | +2.26(+1.18%) |
May 03, 2024 | 185.00 | 193.51 | 185.00 | 191.55 | 3,008,268 | +11.04(+6.12%) |
May 02, 2024 | 178.54 | 181.40 | 172.09 | 180.51 | 3,452,334 | +2.93(+1.65%) |
May 01, 2024 | 176.61 | 183.69 | 175.07 | 177.58 | 2,475,856 | +1.28(+0.73%) |
Apr 30, 2024 | 178.35 | 180.22 | 176.23 | 176.30 | 1,298,742 | -4.53(-2.51%) |
Apr 29, 2024 | 180.15 | 182.43 | 177.90 | 180.83 | 1,351,845 | +2.10(+1.17%) |
Apr 26, 2024 | 175.50 | 180.72 | 175.50 | 178.73 | 1,339,017 | +3.71(+2.12%) |
Apr 25, 2024 | 176.90 | 177.00 | 170.56 | 175.02 | 1,684,063 | -2.46(-1.39%) |
Apr 24, 2024 | 181.20 | 183.78 | 174.93 | 177.48 | 2,085,696 | -2.62(-1.45%) |
Apr 23, 2024 | 177.25 | 183.23 | 175.66 | 180.10 | 1,980,314 | +3.82(+2.17%) |
Apr 22, 2024 | 175.39 | 178.70 | 170.25 | 176.28 | 2,010,373 | +1.24(+0.71%) |
Apr 19, 2024 | 179.42 | 179.70 | 174.14 | 175.04 | 3,261,030 | +0.75(+0.43%) |
Apr 18, 2024 | 178.48 | 179.07 | 173.19 | 174.29 | 1,631,922 | -3.72(-2.09%) |
Apr 17, 2024 | 175.53 | 183.65 | 172.41 | 178.01 | 3,341,650 | +4.93(+2.85%) |
Apr 16, 2024 | 174.22 | 175.66 | 172.01 | 173.08 | 1,855,684 | -2.88(-1.64%) |
Apr 15, 2024 | 181.38 | 182.00 | 175.87 | 175.96 | 1,614,083 | -6.52(-3.57%) |
Apr 12, 2024 | 185.66 | 187.88 | 181.04 | 182.48 | 1,912,586 | -1.96(-1.06%) |
Apr 11, 2024 | 188.00 | 188.32 | 179.59 | 184.44 | 1,594,810 | -0.85(-0.46%) |
Apr 10, 2024 | 179.13 | 185.85 | 178.71 | 185.29 | 2,012,610 | +0.59(+0.32%) |
Apr 09, 2024 | 181.00 | 186.93 | 180.94 | 184.70 | 2,011,503 | +5.48(+3.06%) |
Apr 08, 2024 | 176.52 | 181.97 | 176.07 | 179.22 | 2,224,063 | +4.62(+2.65%) |
Apr 05, 2024 | 167.35 | 176.28 | 167.01 | 174.60 | 2,343,871 | +3.14(+1.83%) |
Apr 04, 2024 | 170.10 | 177.34 | 168.20 | 171.46 | 3,392,850 | +4.73(+2.84%) |
Apr 03, 2024 | 166.23 | 167.06 | 162.16 | 166.73 | 1,254,770 | -0.44(-0.26%) |
Apr 02, 2024 | 169.76 | 171.49 | 165.64 | 167.17 | 1,643,425 | -4.70(-2.73%) |
Apr 01, 2024 | 169.72 | 172.24 | 167.37 | 171.87 | 1,887,116 | +3.07(+1.82%) |
Mar 28, 2024 | 168.64 | 168.09 | 168.09 | 168.80 | 2,133,816 | +1.35(+0.81%) |
Mar 27, 2024 | 154.86 | 167.70 | 154.50 | 167.45 | 3,377,392 | +14.29(+9.33%) |
Mar 26, 2024 | 155.50 | 157.55 | 152.63 | 153.16 | 1,229,481 | -1.61(-1.04%) |
Mar 25, 2024 | 153.13 | 156.07 | 152.28 | 154.77 | 1,152,572 | +1.46(+0.95%) |
Mar 22, 2024 | 152.26 | 153.82 | 151.33 | 153.31 | 1,016,131 | +0.63(+0.41%) |
Mar 21, 2024 | 152.00 | 156.36 | 151.29 | 152.68 | 1,692,396 | +1.66(+1.10%) |
Mar 20, 2024 | 147.55 | 151.96 | 146.48 | 151.02 | 1,405,620 | +3.54(+2.40%) |
Mar 19, 2024 | 147.41 | 149.53 | 145.77 | 147.48 | 1,879,471 | -2.00(-1.34%) |
Mar 18, 2024 | 148.34 | 151.40 | 146.10 | 149.48 | 1,422,287 | +2.06(+1.40%) |
Mar 15, 2024 | 147.51 | 149.55 | 146.85 | 147.42 | 2,438,701 | -1.97(-1.32%) |
Mar 14, 2024 | 157.75 | 157.75 | 148.63 | 149.39 | 2,715,349 | -8.65(-5.47%) |
Mar 13, 2024 | 157.67 | 160.22 | 156.01 | 158.04 | 1,351,252 | -1.34(-0.84%) |
Mar 12, 2024 | 161.53 | 162.36 | 157.61 | 159.38 | 1,679,670 | -2.78(-1.71%) |
Mar 11, 2024 | 161.75 | 168.71 | 161.58 | 162.16 | 1,743,689 | +0.81(+0.50%) |
Mar 08, 2024 | 162.24 | 165.35 | 160.19 | 161.35 | 1,625,073 | +1.00(+0.62%) |
Mar 07, 2024 | 160.00 | 161.88 | 158.18 | 160.35 | 1,105,376 | +1.93(+1.22%) |
Mar 06, 2024 | 161.08 | 163.57 | 156.88 | 158.42 | 1,794,778 | -0.64(-0.40%) |
Mar 05, 2024 | 154.83 | 164.20 | 152.40 | 159.06 | 2,763,789 | +2.36(+1.51%) |
Mar 04, 2024 | 160.00 | 161.20 | 154.16 | 156.70 | 2,381,999 | -1.35(-0.85%) |
Mar 01, 2024 | 152.74 | 161.49 | 152.69 | 158.05 | 2,888,458 | +4.16(+2.70%) |
Feb 29, 2024 | 151.85 | 157.23 | 149.85 | 153.89 | 4,077,245 | +4.64(+3.11%) |
Feb 28, 2024 | 153.95 | 158.12 | 146.45 | 149.25 | 8,487,758 | +4.26(+2.94%) |
Feb 27, 2024 | 147.00 | 147.56 | 144.28 | 144.99 | 3,653,301 | +0.41(+0.28%) |
Feb 26, 2024 | 143.16 | 146.00 | 141.76 | 144.58 | 2,612,923 | +1.69(+1.18%) |
Feb 23, 2024 | 144.12 | 144.93 | 141.70 | 142.89 | 1,879,394 | -1.84(-1.27%) |
Feb 22, 2024 | 150.10 | 150.36 | 144.66 | 144.73 | 2,131,098 | -5.30(-3.53%) |
Feb 21, 2024 | 149.41 | 150.65 | 147.42 | 150.03 | 1,201,381 | -3.22(-2.10%) |
Feb 20, 2024 | 154.89 | 155.95 | 152.35 | 153.25 | 1,604,878 | -3.72(-2.37%) |
Feb 16, 2024 | 157.64 | 159.44 | 155.03 | 156.97 | 1,155,514 | -2.81(-1.76%) |
Feb 15, 2024 | 160.00 | 163.43 | 157.75 | 159.78 | 1,952,563 | +1.54(+0.97%) |
Feb 14, 2024 | 156.46 | 158.59 | 153.70 | 158.24 | 1,739,244 | +5.90(+3.87%) |
Feb 13, 2024 | 150.00 | 155.41 | 149.79 | 152.34 | 2,508,800 | -4.88(-3.10%) |
Feb 12, 2024 | 152.40 | 159.28 | 151.13 | 157.22 | 2,843,925 | +5.72(+3.78%) |
Feb 09, 2024 | 144.50 | 153.01 | 144.00 | 151.50 | 2,749,313 | +8.33(+5.82%) |
Feb 08, 2024 | 146.12 | 146.13 | 142.00 | 143.17 | 1,494,584 | -2.29(-1.57%) |
Feb 07, 2024 | 148.40 | 150.27 | 142.56 | 145.46 | 2,268,462 | +4.35(+3.08%) |
Feb 06, 2024 | 139.95 | 142.44 | 138.41 | 141.11 | 2,021,640 | +1.31(+0.94%) |
Feb 05, 2024 | 138.85 | 140.77 | 135.88 | 139.80 | 2,217,118 | -2.02(-1.42%) |
Feb 02, 2024 | 143.98 | 144.02 | 138.83 | 141.82 | 2,620,115 | -6.07(-4.10%) |
Feb 01, 2024 | 149.78 | 154.31 | 146.81 | 147.89 | 2,311,215 | +1.59(+1.09%) |
Jan 31, 2024 | 149.00 | 154.91 | 146.05 | 146.30 | 2,417,432 | -2.73(-1.83%) |
Jan 30, 2024 | 148.40 | 150.75 | 146.49 | 149.03 | 1,353,479 | -0.27(-0.18%) |
Jan 29, 2024 | 146.99 | 149.33 | 144.33 | 149.30 | 1,652,001 | +1.47(+0.99%) |
Jan 26, 2024 | 149.06 | 150.65 | 147.42 | 147.83 | 1,148,632 | -1.40(-0.94%) |
Jan 25, 2024 | 150.19 | 151.28 | 145.91 | 149.23 | 1,520,760 | +0.36(+0.24%) |
Jan 24, 2024 | 153.54 | 154.13 | 148.25 | 148.87 | 1,597,933 | -2.59(-1.71%) |
Jan 23, 2024 | 153.88 | 157.67 | 149.80 | 151.46 | 1,776,039 | +1.55(+1.03%) |
Jan 22, 2024 | 148.49 | 159.23 | 147.94 | 149.91 | 2,747,447 | +3.99(+2.73%) |
Jan 19, 2024 | 147.69 | 147.77 | 140.07 | 145.92 | 3,164,490 | -1.53(-1.04%) |
Jan 18, 2024 | 148.73 | 148.94 | 145.71 | 147.45 | 1,699,615 | +0.19(+0.13%) |
Jan 17, 2024 | 145.95 | 147.46 | 143.76 | 147.26 | 1,988,118 | -1.84(-1.23%) |
Jan 16, 2024 | 159.56 | 159.56 | 148.90 | 149.10 | 3,033,371 | -11.34(-7.07%) |
Jan 12, 2024 | 160.52 | 162.84 | 157.55 | 160.44 | 1,290,200 | +0.15(+0.09%) |
Jan 11, 2024 | 162.49 | 163.64 | 158.38 | 160.29 | 1,534,860 | -2.04(-1.26%) |
Jan 10, 2024 | 166.69 | 166.76 | 159.71 | 162.33 | 1,902,591 | -4.58(-2.74%) |
Jan 09, 2024 | 164.79 | 167.71 | 163.40 | 166.91 | 1,223,472 | +0.78(+0.47%) |
Jan 08, 2024 | 164.72 | 167.05 | 161.55 | 166.13 | 1,543,837 | -0.74(-0.44%) |
Jan 05, 2024 | 165.08 | 170.50 | 164.50 | 166.87 | 1,106,060 | +0.56(+0.34%) |
Jan 04, 2024 | 166.43 | 168.27 | 164.32 | 166.31 | 1,265,501 | -1.11(-0.66%) |
Jan 03, 2024 | 169.00 | 170.42 | 164.12 | 167.42 | 1,953,732 | -4.74(-2.75%) |
Jan 02, 2024 | 170.98 | 177.89 | 169.35 | 172.16 | 1,765,069 | -0.12(-0.07%) |
Dec 29, 2023 | 173.45 | 173.95 | 171.10 | 172.28 | 1,079,220 | -0.94(-0.54%) |
Dec 28, 2023 | 172.53 | 176.08 | 171.23 | 173.22 | 1,107,123 | +0.78(+0.45%) |
Dec 27, 2023 | 173.20 | 174.89 | 170.94 | 172.44 | 1,071,385 | +0.50(+0.29%) |
Dec 26, 2023 | 170.81 | 173.75 | 170.55 | 171.94 | 984,447 | +1.55(+0.91%) |
Dec 22, 2023 | 171.23 | 172.06 | 169.16 | 170.39 | 1,314,664 | +0.35(+0.21%) |
Dec 21, 2023 | 167.54 | 171.95 | 165.29 | 170.04 | 2,102,339 | +5.44(+3.30%) |
Dec 20, 2023 | 172.00 | 172.14 | 162.69 | 164.60 | 2,944,515 | -8.06(-4.67%) |
Dec 19, 2023 | 167.91 | 177.51 | 167.00 | 172.66 | 3,836,939 | +6.72(+4.05%) |
Dec 18, 2023 | 166.50 | 169.36 | 162.95 | 165.94 | 2,582,490 | -2.73(-1.62%) |
Dec 15, 2023 | 164.45 | 169.21 | 160.10 | 168.67 | 6,053,976 | +10.42(+6.58%) |
Dec 14, 2023 | 151.69 | 164.16 | 151.32 | 158.25 | 5,555,267 | +11.69(+7.98%) |
Dec 13, 2023 | 138.27 | 146.77 | 137.17 | 146.56 | 3,200,196 | +6.66(+4.76%) |
Dec 12, 2023 | 145.74 | 146.38 | 137.54 | 139.90 | 3,488,184 | -6.21(-4.25%) |
Dec 11, 2023 | 145.31 | 149.19 | 144.27 | 146.11 | 1,892,554 | +0.73(+0.50%) |
Dec 08, 2023 | 150.99 | 153.24 | 142.59 | 145.38 | 4,314,180 | +1.20(+0.83%) |
Dec 07, 2023 | 145.37 | 146.37 | 142.50 | 144.18 | 2,366,876 | -1.11(-0.76%) |
Dec 06, 2023 | 156.75 | 156.82 | 144.98 | 145.29 | 3,280,087 | -10.10(-6.50%) |
Dec 05, 2023 | 158.41 | 160.45 | 155.08 | 155.39 | 1,608,220 | -4.15(-2.60%) |
Dec 04, 2023 | 161.15 | 165.71 | 159.46 | 159.54 | 1,933,104 | -0.75(-0.47%) |
Dec 01, 2023 | 157.54 | 161.07 | 154.50 | 160.29 | 2,133,683 | +2.51(+1.59%) |
Nov 30, 2023 | 155.96 | 158.27 | 152.52 | 157.78 | 2,717,890 | +2.35(+1.51%) |
Nov 29, 2023 | 158.00 | 160.82 | 154.60 | 155.43 | 1,721,800 | +0.41(+0.26%) |
Nov 28, 2023 | 153.27 | 156.98 | 151.52 | 155.02 | 1,285,941 | +0.37(+0.24%) |
Nov 27, 2023 | 153.30 | 157.64 | 151.87 | 154.65 | 1,612,186 | +0.27(+0.17%) |
Nov 24, 2023 | 159.01 | 159.08 | 154.17 | 154.38 | 1,111,297 | -5.34(-3.34%) |
Nov 22, 2023 | 160.00 | 161.56 | 158.88 | 159.72 | 1,312,524 | +1.12(+0.71%) |
Nov 21, 2023 | 159.84 | 162.48 | 158.06 | 158.60 | 1,380,058 | -0.69(-0.43%) |
Nov 20, 2023 | 155.00 | 162.36 | 153.85 | 159.29 | 2,093,433 | +4.27(+2.75%) |
Nov 17, 2023 | 156.22 | 156.22 | 151.86 | 155.02 | 1,879,605 | +0.51(+0.33%) |
Nov 16, 2023 | 151.53 | 157.02 | 151.26 | 154.51 | 2,324,901 | +2.09(+1.37%) |
Nov 15, 2023 | 150.00 | 158.08 | 147.38 | 152.42 | 2,988,276 | +3.28(+2.20%) |
Nov 14, 2023 | 137.67 | 150.66 | 137.21 | 149.14 | 3,963,456 | +15.30(+11.43%) |
Nov 13, 2023 | 132.20 | 134.22 | 129.50 | 133.84 | 2,612,665 | -0.08(-0.06%) |
Nov 10, 2023 | 132.36 | 134.22 | 129.22 | 133.92 | 2,560,951 | +1.39(+1.05%) |
Nov 09, 2023 | 138.88 | 140.00 | 131.16 | 132.53 | 3,049,964 | -5.30(-3.85%) |
Nov 08, 2023 | 143.47 | 143.47 | 135.65 | 137.83 | 2,963,234 | -6.50(-4.50%) |
Nov 07, 2023 | 146.98 | 147.99 | 144.05 | 144.33 | 2,521,950 | -2.64(-1.80%) |
Nov 06, 2023 | 151.94 | 151.94 | 145.60 | 146.97 | 1,816,747 | -4.97(-3.27%) |
Nov 03, 2023 | 151.74 | 154.98 | 148.45 | 151.94 | 2,572,958 | +4.35(+2.95%) |
Nov 02, 2023 | 145.60 | 151.85 | 145.52 | 147.59 | 2,290,192 | +4.75(+3.33%) |