Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 214.54 | 215.17 | 209.87 | 209.90 | 1,332,818 | -5.26(-2.44%) |
Apr 29, 2024 | 215.23 | 215.93 | 212.96 | 215.16 | 697,342 | +1.83(+0.86%) |
Apr 26, 2024 | 213.43 | 214.59 | 212.49 | 213.33 | 944,542 | +0.50(+0.23%) |
Apr 25, 2024 | 207.43 | 213.97 | 205.07 | 212.83 | 1,216,460 | +3.64(+1.74%) |
Apr 24, 2024 | 210.72 | 213.64 | 209.07 | 209.19 | 1,076,110 | -2.71(-1.28%) |
Apr 23, 2024 | 210.17 | 212.87 | 209.05 | 211.90 | 732,495 | +3.71(+1.78%) |
Apr 22, 2024 | 209.16 | 209.94 | 207.19 | 208.19 | 1,134,817 | -0.61(-0.29%) |
Apr 19, 2024 | 210.15 | 211.19 | 208.29 | 208.80 | 685,521 | -0.74(-0.35%) |
Apr 18, 2024 | 210.57 | 213.22 | 208.86 | 209.54 | 813,850 | -1.90(-0.90%) |
Apr 17, 2024 | 216.18 | 216.18 | 210.49 | 211.44 | 1,163,797 | -3.96(-1.84%) |
Apr 16, 2024 | 214.01 | 216.09 | 213.08 | 215.40 | 1,273,088 | +0.39(+0.18%) |
Apr 15, 2024 | 219.71 | 220.39 | 212.91 | 215.01 | 2,528,746 | -1.31(-0.61%) |
Apr 12, 2024 | 216.34 | 217.89 | 215.35 | 216.32 | 938,978 | -1.94(-0.89%) |
Apr 11, 2024 | 218.64 | 219.31 | 215.78 | 218.26 | 1,552,054 | -2.19(-0.99%) |
Apr 10, 2024 | 217.34 | 221.97 | 216.74 | 220.45 | 1,445,957 | -1.60(-0.72%) |
Apr 09, 2024 | 224.15 | 224.21 | 219.91 | 222.05 | 1,635,081 | -1.53(-0.68%) |
Apr 08, 2024 | 224.60 | 224.86 | 222.91 | 223.58 | 1,053,400 | -0.27(-0.12%) |
Apr 05, 2024 | 220.83 | 223.86 | 220.83 | 223.85 | 898,003 | +2.52(+1.14%) |
Apr 04, 2024 | 220.56 | 223.66 | 218.85 | 221.33 | 2,171,683 | +2.80(+1.28%) |
Apr 03, 2024 | 216.13 | 219.25 | 215.95 | 218.53 | 899,662 | +1.64(+0.76%) |
Apr 02, 2024 | 215.90 | 217.65 | 214.73 | 216.89 | 700,856 | -0.39(-0.18%) |
Apr 01, 2024 | 219.06 | 219.07 | 217.09 | 217.28 | 580,764 | -1.15(-0.53%) |
Mar 28, 2024 | 219.29 | 220.04 | 218.36 | 218.43 | 682,152 | -0.52(-0.24%) |
Mar 27, 2024 | 221.33 | 221.56 | 218.51 | 218.95 | 891,961 | -0.39(-0.18%) |
Mar 26, 2024 | 217.11 | 220.68 | 216.46 | 219.34 | 910,821 | +1.50(+0.69%) |
Mar 25, 2024 | 220.92 | 221.95 | 217.83 | 217.84 | 1,075,826 | -3.43(-1.55%) |
Mar 22, 2024 | 221.00 | 222.39 | 220.67 | 221.27 | 749,391 | +0.11(+0.05%) |
Mar 21, 2024 | 216.09 | 221.70 | 216.09 | 221.16 | 1,383,015 | +4.21(+1.94%) |
Mar 20, 2024 | 214.74 | 217.46 | 214.50 | 216.95 | 945,316 | +2.24(+1.04%) |
Mar 19, 2024 | 208.96 | 214.85 | 208.89 | 214.71 | 1,458,454 | +7.95(+3.85%) |
Mar 18, 2024 | 207.01 | 209.75 | 206.60 | 206.76 | 946,749 | -0.77(-0.37%) |
Mar 15, 2024 | 207.01 | 208.09 | 205.69 | 207.53 | 1,494,602 | +1.66(+0.81%) |
Mar 14, 2024 | 207.81 | 209.28 | 203.91 | 205.87 | 1,099,814 | +1.31(+0.64%) |
Mar 13, 2024 | 203.16 | 205.36 | 201.94 | 204.56 | 1,407,937 | +2.23(+1.10%) |
Mar 12, 2024 | 197.89 | 203.60 | 197.27 | 202.33 | 1,484,696 | +4.83(+2.44%) |
Mar 11, 2024 | 196.92 | 197.62 | 194.58 | 197.50 | 1,292,859 | +0.12(+0.06%) |
Mar 08, 2024 | 199.70 | 200.51 | 197.02 | 197.38 | 1,822,330 | -3.59(-1.78%) |
Mar 07, 2024 | 199.49 | 201.36 | 198.23 | 200.97 | 1,355,529 | +0.85(+0.43%) |
Mar 06, 2024 | 201.71 | 202.51 | 198.43 | 200.11 | 1,964,704 | +0.43(+0.21%) |
Mar 05, 2024 | 205.28 | 206.76 | 198.86 | 199.68 | 3,089,821 | -14.38(-6.72%) |
Mar 04, 2024 | 210.86 | 215.82 | 210.27 | 214.06 | 1,728,019 | +1.11(+0.52%) |
Mar 01, 2024 | 211.26 | 213.29 | 210.14 | 212.95 | 1,205,502 | +2.96(+1.41%) |
Feb 29, 2024 | 207.23 | 210.20 | 205.95 | 209.99 | 2,458,145 | -0.50(-0.24%) |
Feb 28, 2024 | 208.44 | 210.78 | 208.30 | 210.49 | 1,027,480 | +2.22(+1.07%) |
Feb 27, 2024 | 209.84 | 210.02 | 207.46 | 208.26 | 1,163,982 | -1.21(-0.58%) |
Feb 26, 2024 | 207.35 | 209.60 | 206.68 | 209.48 | 1,023,674 | +3.35(+1.62%) |
Feb 23, 2024 | 206.62 | 206.84 | 204.06 | 206.13 | 1,082,755 | +0.32(+0.15%) |
Feb 22, 2024 | 201.75 | 206.05 | 201.75 | 205.81 | 957,394 | +5.39(+2.69%) |
Feb 21, 2024 | 199.72 | 202.05 | 199.29 | 200.42 | 1,145,178 | -0.26(-0.13%) |
Feb 20, 2024 | 196.14 | 201.17 | 195.72 | 200.68 | 1,798,093 | +3.06(+1.55%) |
Feb 16, 2024 | 196.59 | 199.17 | 196.31 | 197.62 | 1,377,129 | +0.60(+0.30%) |
Feb 15, 2024 | 193.26 | 197.22 | 192.20 | 197.02 | 1,229,316 | +4.81(+2.50%) |
Feb 14, 2024 | 192.25 | 192.45 | 190.69 | 192.22 | 945,092 | +2.40(+1.27%) |
Feb 13, 2024 | 191.17 | 192.43 | 189.01 | 189.81 | 1,388,765 | -6.82(-3.47%) |
Feb 12, 2024 | 197.44 | 197.63 | 195.78 | 196.63 | 1,127,230 | -0.66(-0.33%) |
Feb 09, 2024 | 195.47 | 198.15 | 195.41 | 197.29 | 1,543,761 | +1.01(+0.52%) |
Feb 08, 2024 | 192.98 | 196.53 | 192.00 | 196.28 | 1,019,077 | +3.79(+1.97%) |
Feb 07, 2024 | 192.69 | 193.66 | 191.73 | 192.48 | 1,092,982 | +1.01(+0.53%) |
Feb 06, 2024 | 189.01 | 191.58 | 188.94 | 191.47 | 862,331 | +3.08(+1.63%) |
Feb 05, 2024 | 188.68 | 188.69 | 186.34 | 188.39 | 636,988 | -2.25(-1.18%) |
Feb 02, 2024 | 188.64 | 191.34 | 187.72 | 190.64 | 766,268 | +0.28(+0.15%) |
Feb 01, 2024 | 188.29 | 190.38 | 187.72 | 190.36 | 701,219 | +3.79(+2.03%) |
Jan 31, 2024 | 188.22 | 189.10 | 186.19 | 186.56 | 976,211 | -2.98(-1.57%) |
Jan 30, 2024 | 188.31 | 190.21 | 188.31 | 189.54 | 674,106 | +1.55(+0.82%) |
Jan 29, 2024 | 186.25 | 188.00 | 186.25 | 188.00 | 1,357,840 | +1.37(+0.73%) |
Jan 26, 2024 | 188.25 | 188.71 | 186.03 | 186.62 | 927,118 | -0.88(-0.47%) |
Jan 25, 2024 | 185.96 | 187.69 | 185.96 | 187.51 | 743,039 | +1.75(+0.94%) |
Jan 24, 2024 | 189.69 | 190.45 | 185.66 | 185.76 | 1,115,379 | -2.64(-1.40%) |
Jan 23, 2024 | 188.60 | 189.06 | 186.60 | 188.40 | 1,236,764 | -1.81(-0.95%) |
Jan 22, 2024 | 188.31 | 190.26 | 188.06 | 190.21 | 1,125,795 | +1.91(+1.01%) |
Jan 19, 2024 | 188.21 | 188.60 | 186.56 | 188.30 | 687,630 | +0.26(+0.14%) |
Jan 18, 2024 | 185.98 | 188.09 | 185.81 | 188.04 | 997,670 | +4.67(+2.55%) |
Jan 17, 2024 | 183.37 | 184.21 | 182.88 | 183.38 | 692,345 | -1.55(-0.84%) |
Jan 16, 2024 | 183.71 | 186.00 | 183.26 | 184.93 | 821,394 | -0.95(-0.51%) |
Jan 12, 2024 | 186.54 | 186.93 | 184.70 | 185.88 | 471,048 | +0.78(+0.42%) |
Jan 11, 2024 | 186.15 | 186.50 | 183.33 | 185.10 | 828,621 | -0.75(-0.40%) |
Jan 10, 2024 | 185.06 | 186.40 | 184.89 | 185.85 | 612,957 | +0.00(+0.00%) |
Jan 09, 2024 | 183.77 | 185.86 | 183.10 | 185.85 | 640,078 | +0.05(+0.03%) |
Jan 08, 2024 | 185.00 | 185.88 | 184.33 | 185.80 | 1,027,470 | -0.06(-0.03%) |
Jan 05, 2024 | 184.25 | 186.45 | 183.60 | 185.86 | 694,590 | +0.68(+0.37%) |
Jan 04, 2024 | 184.91 | 185.97 | 183.43 | 185.18 | 935,003 | +2.39(+1.31%) |
Jan 03, 2024 | 184.65 | 185.21 | 182.47 | 182.79 | 1,070,565 | -4.52(-2.41%) |
Jan 02, 2024 | 189.28 | 189.28 | 185.64 | 187.31 | 1,120,802 | -4.43(-2.31%) |
Dec 29, 2023 | 190.97 | 192.79 | 190.62 | 191.74 | 471,875 | -0.05(-0.03%) |
Dec 28, 2023 | 192.71 | 192.71 | 191.19 | 191.79 | 442,988 | -0.14(-0.07%) |
Dec 27, 2023 | 191.27 | 192.58 | 191.11 | 191.93 | 469,911 | +0.65(+0.34%) |
Dec 26, 2023 | 191.33 | 192.69 | 191.15 | 191.28 | 420,588 | +0.49(+0.25%) |
Dec 22, 2023 | 189.58 | 190.91 | 189.03 | 190.80 | 617,209 | +2.11(+1.12%) |
Dec 21, 2023 | 187.43 | 188.94 | 186.82 | 188.69 | 607,530 | +3.06(+1.65%) |
Dec 20, 2023 | 187.82 | 188.81 | 185.62 | 185.63 | 633,816 | -2.19(-1.17%) |
Dec 19, 2023 | 188.52 | 189.38 | 187.68 | 187.83 | 1,598,174 | +0.80(+0.43%) |
Dec 18, 2023 | 187.87 | 188.19 | 186.30 | 187.02 | 1,003,175 | -0.59(-0.31%) |
Dec 15, 2023 | 186.09 | 189.26 | 185.63 | 187.61 | 1,640,004 | -0.15(-0.08%) |
Dec 14, 2023 | 184.11 | 188.85 | 184.02 | 187.76 | 1,422,287 | +6.41(+3.53%) |
Dec 13, 2023 | 180.34 | 181.91 | 178.35 | 181.35 | 1,019,572 | +1.05(+0.58%) |
Dec 12, 2023 | 179.64 | 180.80 | 179.21 | 180.30 | 852,789 | +0.44(+0.25%) |
Dec 11, 2023 | 178.75 | 180.29 | 178.67 | 179.85 | 1,541,736 | +1.82(+1.02%) |
Dec 08, 2023 | 175.17 | 178.74 | 175.17 | 178.03 | 1,417,917 | +1.96(+1.11%) |
Dec 07, 2023 | 173.24 | 176.13 | 172.88 | 176.07 | 1,164,049 | +3.92(+2.28%) |
Dec 06, 2023 | 171.44 | 173.46 | 171.15 | 172.15 | 1,500,507 | +0.57(+0.33%) |
Dec 05, 2023 | 170.28 | 173.92 | 169.41 | 171.57 | 2,011,963 | +5.76(+3.48%) |
Dec 04, 2023 | 165.80 | 167.42 | 164.67 | 165.81 | 1,953,037 | -4.10(-2.41%) |
Dec 01, 2023 | 168.82 | 170.63 | 167.82 | 169.91 | 1,440,573 | +1.05(+0.62%) |
Nov 30, 2023 | 165.27 | 169.04 | 165.16 | 168.85 | 2,216,646 | +2.62(+1.58%) |
Nov 29, 2023 | 165.96 | 166.87 | 165.26 | 166.23 | 1,343,150 | +1.34(+0.81%) |
Nov 28, 2023 | 166.07 | 166.27 | 163.80 | 164.89 | 986,766 | -1.26(-0.76%) |
Nov 27, 2023 | 165.34 | 166.76 | 165.16 | 166.16 | 873,397 | +0.85(+0.51%) |
Nov 24, 2023 | 164.88 | 166.16 | 164.88 | 165.31 | 337,798 | +0.52(+0.32%) |
Nov 22, 2023 | 162.99 | 165.55 | 162.51 | 164.78 | 897,456 | +0.52(+0.32%) |
Nov 21, 2023 | 163.11 | 164.62 | 162.81 | 164.26 | 914,164 | +0.87(+0.53%) |
Nov 20, 2023 | 163.25 | 163.65 | 161.84 | 163.40 | 1,151,284 | -0.67(-0.41%) |
Nov 17, 2023 | 162.78 | 164.30 | 162.47 | 164.06 | 869,571 | +1.40(+0.86%) |
Nov 16, 2023 | 160.67 | 162.69 | 160.67 | 162.67 | 1,295,801 | +1.28(+0.79%) |
Nov 15, 2023 | 162.53 | 164.29 | 160.87 | 161.38 | 1,117,170 | -1.03(-0.64%) |
Nov 14, 2023 | 160.25 | 164.81 | 160.25 | 162.42 | 1,151,415 | +4.25(+2.69%) |
Nov 13, 2023 | 156.89 | 158.54 | 156.89 | 158.17 | 642,483 | +0.55(+0.35%) |
Nov 10, 2023 | 154.55 | 157.71 | 154.13 | 157.62 | 926,280 | +3.08(+2.00%) |
Nov 09, 2023 | 155.28 | 156.24 | 153.96 | 154.54 | 1,265,784 | +0.34(+0.22%) |
Nov 08, 2023 | 152.46 | 154.42 | 152.37 | 154.20 | 1,448,373 | -0.11(-0.07%) |
Nov 07, 2023 | 154.14 | 154.76 | 153.55 | 154.31 | 727,802 | -0.28(-0.18%) |
Nov 06, 2023 | 154.80 | 155.25 | 153.68 | 154.59 | 626,814 | -0.41(-0.27%) |
Nov 03, 2023 | 154.50 | 156.79 | 154.50 | 155.00 | 768,086 | +1.28(+0.83%) |
Nov 02, 2023 | 154.25 | 155.25 | 153.14 | 153.72 | 1,107,048 | +2.36(+1.56%) |
Nov 01, 2023 | 147.49 | 151.50 | 146.92 | 151.36 | 1,817,284 | +3.34(+2.26%) |
Oct 31, 2023 | 145.54 | 148.38 | 145.48 | 148.02 | 2,355,559 | -3.54(-2.33%) |
Oct 30, 2023 | 150.09 | 152.35 | 149.99 | 151.56 | 986,608 | +2.04(+1.36%) |
Oct 27, 2023 | 150.95 | 151.55 | 148.93 | 149.52 | 733,765 | -0.88(-0.58%) |
Oct 26, 2023 | 149.73 | 151.50 | 149.43 | 150.40 | 1,364,499 | +0.41(+0.28%) |
Oct 25, 2023 | 150.10 | 150.71 | 149.12 | 149.98 | 989,446 | -0.66(-0.44%) |
Oct 24, 2023 | 150.71 | 151.41 | 150.03 | 150.64 | 1,015,189 | +0.50(+0.34%) |
Oct 23, 2023 | 151.77 | 152.24 | 149.94 | 150.14 | 843,295 | -1.04(-0.68%) |
Oct 20, 2023 | 153.08 | 153.64 | 150.96 | 151.18 | 908,008 | -1.86(-1.22%) |
Oct 19, 2023 | 156.09 | 156.89 | 152.62 | 153.04 | 1,517,399 | -4.47(-2.84%) |
Oct 18, 2023 | 163.60 | 163.60 | 157.37 | 157.51 | 1,196,377 | -7.64(-4.62%) |
Oct 17, 2023 | 160.72 | 166.29 | 160.72 | 165.15 | 1,255,687 | +3.25(+2.01%) |
Oct 16, 2023 | 163.98 | 164.13 | 160.47 | 161.90 | 1,892,805 | -3.41(-2.06%) |
Oct 13, 2023 | 166.74 | 168.36 | 164.90 | 165.31 | 2,167,422 | -0.58(-0.35%) |
Oct 12, 2023 | 167.94 | 168.58 | 164.45 | 165.89 | 1,517,418 | -1.22(-0.73%) |
Oct 11, 2023 | 164.29 | 167.27 | 164.05 | 167.11 | 1,102,005 | +2.69(+1.64%) |
Oct 10, 2023 | 164.47 | 167.23 | 164.00 | 164.42 | 1,748,985 | +0.36(+0.22%) |
Oct 09, 2023 | 160.30 | 164.16 | 159.66 | 164.06 | 1,481,013 | +3.24(+2.02%) |
Oct 06, 2023 | 158.74 | 161.78 | 158.74 | 160.81 | 1,583,050 | +1.95(+1.23%) |
Oct 05, 2023 | 159.09 | 160.54 | 158.34 | 158.86 | 1,176,645 | +0.68(+0.43%) |
Oct 04, 2023 | 156.02 | 158.40 | 155.76 | 158.18 | 1,367,218 | +1.39(+0.89%) |
Oct 03, 2023 | 159.46 | 160.01 | 155.91 | 156.79 | 1,520,784 | -2.83(-1.78%) |
Oct 02, 2023 | 160.35 | 161.53 | 158.61 | 159.63 | 1,193,888 | -1.10(-0.68%) |
Sep 29, 2023 | 164.07 | 164.07 | 160.43 | 160.72 | 1,645,476 | -3.45(-2.10%) |
Sep 28, 2023 | 160.31 | 166.39 | 160.31 | 164.17 | 1,715,709 | +4.52(+2.83%) |
Sep 27, 2023 | 156.21 | 160.33 | 155.79 | 159.65 | 1,991,606 | +5.00(+3.24%) |
Sep 26, 2023 | 153.16 | 155.25 | 151.45 | 154.65 | 2,752,606 | +6.98(+4.73%) |
Sep 25, 2023 | 146.39 | 147.72 | 146.91 | 147.67 | 1,255,103 | +0.54(+0.36%) |
Sep 22, 2023 | 146.31 | 147.69 | 146.06 | 147.13 | 1,007,069 | +0.58(+0.39%) |
Sep 21, 2023 | 147.90 | 148.07 | 145.99 | 146.55 | 965,827 | -2.35(-1.58%) |
Sep 20, 2023 | 150.88 | 151.88 | 148.87 | 148.90 | 1,085,929 | -1.54(-1.03%) |
Sep 19, 2023 | 151.52 | 151.52 | 149.26 | 150.44 | 1,030,711 | +0.21(+0.14%) |
Sep 18, 2023 | 150.14 | 151.51 | 149.65 | 150.24 | 683,729 | +0.23(+0.16%) |
Sep 15, 2023 | 150.95 | 151.47 | 149.85 | 150.00 | 2,056,668 | -1.74(-1.15%) |
Sep 14, 2023 | 150.42 | 151.79 | 150.42 | 151.74 | 690,385 | +1.23(+0.82%) |
Sep 13, 2023 | 150.58 | 151.93 | 149.88 | 150.51 | 761,885 | -0.36(-0.24%) |
Sep 12, 2023 | 151.37 | 152.74 | 150.42 | 150.87 | 521,976 | -1.61(-1.06%) |
Sep 11, 2023 | 150.99 | 152.66 | 150.92 | 152.49 | 611,460 | +2.04(+1.36%) |
Sep 08, 2023 | 151.07 | 151.52 | 150.00 | 150.44 | 709,906 | +0.39(+0.26%) |
Sep 07, 2023 | 151.58 | 151.63 | 149.64 | 150.05 | 1,088,050 | -2.46(-1.61%) |
Sep 06, 2023 | 153.98 | 154.23 | 151.38 | 152.51 | 932,678 | -1.35(-0.88%) |
Sep 05, 2023 | 156.61 | 156.94 | 152.93 | 153.86 | 853,848 | -4.67(-2.95%) |
Sep 01, 2023 | 159.70 | 160.15 | 157.78 | 158.53 | 1,049,145 | +0.66(+0.41%) |
Aug 31, 2023 | 159.68 | 160.26 | 157.81 | 157.88 | 1,178,376 | -1.02(-0.64%) |
Aug 30, 2023 | 157.12 | 159.27 | 156.81 | 158.90 | 593,234 | +2.89(+1.85%) |
Aug 29, 2023 | 153.78 | 156.01 | 153.07 | 156.00 | 692,897 | +2.05(+1.33%) |
Aug 28, 2023 | 153.18 | 155.13 | 153.16 | 153.95 | 448,505 | +1.21(+0.79%) |
Aug 25, 2023 | 151.88 | 153.24 | 150.95 | 152.74 | 793,390 | +1.29(+0.85%) |
Aug 24, 2023 | 153.82 | 154.65 | 151.39 | 151.45 | 658,204 | -2.59(-1.68%) |
Aug 23, 2023 | 151.12 | 154.04 | 150.56 | 154.04 | 574,811 | +2.50(+1.65%) |
Aug 22, 2023 | 152.54 | 152.91 | 151.38 | 151.54 | 731,010 | +0.51(+0.34%) |
Aug 21, 2023 | 151.72 | 152.45 | 149.82 | 151.03 | 821,071 | -0.73(-0.48%) |
Aug 18, 2023 | 150.89 | 151.92 | 150.12 | 151.76 | 1,054,431 | -0.23(-0.15%) |
Aug 17, 2023 | 155.20 | 156.17 | 151.63 | 152.00 | 578,634 | -3.44(-2.21%) |
Aug 16, 2023 | 156.48 | 158.08 | 154.85 | 155.44 | 625,208 | -1.18(-0.76%) |
Aug 15, 2023 | 157.55 | 158.24 | 155.62 | 156.62 | 834,909 | -1.08(-0.69%) |
Aug 14, 2023 | 155.27 | 157.86 | 155.02 | 157.70 | 1,153,358 | +1.39(+0.89%) |
Aug 11, 2023 | 155.21 | 156.62 | 154.81 | 156.32 | 567,520 | +1.20(+0.77%) |
Aug 10, 2023 | 156.13 | 157.98 | 154.86 | 155.11 | 615,229 | -0.27(-0.18%) |
Aug 09, 2023 | 157.16 | 157.16 | 155.31 | 155.39 | 652,919 | -1.67(-1.06%) |
Aug 08, 2023 | 156.82 | 157.27 | 155.10 | 157.06 | 644,041 | -0.75(-0.48%) |
Aug 07, 2023 | 156.89 | 158.72 | 156.46 | 157.81 | 808,290 | +2.68(+1.73%) |
Aug 04, 2023 | 155.95 | 156.97 | 154.82 | 155.13 | 694,248 | +0.05(+0.03%) |
Aug 03, 2023 | 154.54 | 155.99 | 153.81 | 155.08 | 835,289 | -1.03(-0.66%) |
Aug 02, 2023 | 156.46 | 157.21 | 155.68 | 156.11 | 989,518 | -2.40(-1.52%) |
Aug 01, 2023 | 156.01 | 158.87 | 155.94 | 158.51 | 800,513 | +0.58(+0.36%) |
Jul 31, 2023 | 156.48 | 157.94 | 156.14 | 157.94 | 920,065 | +0.66(+0.42%) |
Jul 28, 2023 | 158.11 | 158.50 | 156.34 | 157.27 | 1,046,825 | -1.08(-0.68%) |
Jul 27, 2023 | 158.30 | 160.18 | 157.35 | 158.35 | 1,043,923 | +1.32(+0.84%) |
Jul 26, 2023 | 156.35 | 157.52 | 155.73 | 157.03 | 1,163,045 | -0.28(-0.18%) |
Jul 25, 2023 | 155.78 | 157.41 | 155.49 | 157.31 | 1,080,124 | +1.37(+0.88%) |
Jul 24, 2023 | 154.30 | 156.35 | 154.17 | 155.94 | 941,709 | +1.64(+1.06%) |
Jul 21, 2023 | 154.57 | 154.63 | 152.93 | 154.30 | 788,248 | +0.62(+0.40%) |
Jul 20, 2023 | 154.25 | 154.62 | 152.96 | 153.69 | 1,055,294 | -0.63(-0.41%) |
Jul 19, 2023 | 154.93 | 155.17 | 153.28 | 154.32 | 1,100,184 | -0.94(-0.60%) |
Jul 18, 2023 | 155.93 | 156.40 | 154.85 | 155.26 | 889,583 | -0.67(-0.43%) |
Jul 17, 2023 | 156.29 | 157.18 | 155.86 | 155.93 | 1,323,109 | -1.28(-0.81%) |
Jul 14, 2023 | 158.95 | 159.08 | 156.74 | 157.22 | 814,126 | -1.12(-0.71%) |
Jul 13, 2023 | 158.50 | 158.74 | 156.94 | 158.34 | 921,366 | +1.28(+0.81%) |
Jul 12, 2023 | 157.37 | 157.93 | 156.21 | 157.06 | 1,288,992 | +2.13(+1.37%) |
Jul 11, 2023 | 152.52 | 155.37 | 152.47 | 154.93 | 1,348,307 | +3.25(+2.15%) |
Jul 10, 2023 | 151.19 | 152.53 | 150.83 | 151.67 | 973,468 | +0.41(+0.27%) |
Jul 07, 2023 | 148.08 | 151.66 | 147.81 | 151.26 | 1,695,996 | +3.22(+2.17%) |
Jul 06, 2023 | 151.25 | 151.46 | 147.21 | 148.05 | 1,519,314 | -4.67(-3.06%) |
Jul 05, 2023 | 152.68 | 153.40 | 152.18 | 152.72 | 1,138,767 | -0.94(-0.61%) |
Jul 03, 2023 | 153.03 | 153.99 | 151.84 | 153.66 | 591,332 | -0.07(-0.04%) |
Jun 30, 2023 | 154.35 | 154.93 | 153.59 | 153.73 | 1,222,233 | +1.14(+0.75%) |
Jun 29, 2023 | 150.26 | 152.79 | 150.07 | 152.58 | 1,285,252 | +2.04(+1.36%) |
Jun 28, 2023 | 151.22 | 152.04 | 149.87 | 150.54 | 1,370,942 | +0.05(+0.03%) |
Jun 27, 2023 | 148.86 | 150.92 | 148.77 | 150.49 | 1,069,936 | +3.23(+2.20%) |
Jun 26, 2023 | 145.93 | 148.55 | 145.91 | 147.26 | 1,114,591 | +0.07(+0.05%) |
Jun 23, 2023 | 148.08 | 149.57 | 145.15 | 147.19 | 13,622,800 | -2.20(-1.47%) |
Jun 22, 2023 | 148.87 | 150.23 | 147.79 | 149.39 | 2,045,333 | +0.07(+0.05%) |
Jun 21, 2023 | 147.18 | 149.96 | 146.74 | 149.32 | 1,741,110 | +2.54(+1.73%) |
Jun 20, 2023 | 145.18 | 147.01 | 144.85 | 146.78 | 1,580,970 | -0.85(-0.58%) |
Jun 16, 2023 | 146.88 | 148.63 | 146.23 | 147.63 | 2,171,357 | -0.79(-0.53%) |
Jun 15, 2023 | 146.19 | 148.72 | 145.59 | 148.42 | 1,221,045 | +3.10(+2.13%) |
Jun 14, 2023 | 144.27 | 145.99 | 143.75 | 145.32 | 1,380,875 | +1.53(+1.06%) |
Jun 13, 2023 | 142.87 | 144.06 | 141.84 | 143.79 | 1,376,490 | +2.15(+1.52%) |
Jun 12, 2023 | 140.73 | 141.70 | 140.05 | 141.64 | 1,126,776 | +1.61(+1.15%) |
Jun 09, 2023 | 140.44 | 141.08 | 139.56 | 140.03 | 1,282,638 | -0.29(-0.21%) |
Jun 08, 2023 | 142.42 | 142.72 | 140.21 | 140.32 | 1,539,479 | -1.70(-1.20%) |
Jun 07, 2023 | 144.21 | 144.84 | 141.75 | 142.03 | 1,673,173 | -0.49(-0.35%) |
Jun 06, 2023 | 139.42 | 145.13 | 139.37 | 142.52 | 1,658,336 | +0.18(+0.13%) |
Jun 05, 2023 | 142.27 | 143.18 | 140.00 | 142.34 | 1,611,243 | -0.78(-0.55%) |
Jun 02, 2023 | 142.28 | 143.28 | 141.70 | 143.12 | 1,540,222 | +2.10(+1.49%) |
Jun 01, 2023 | 141.50 | 141.69 | 139.41 | 141.02 | 1,140,665 | +0.66(+0.47%) |
May 31, 2023 | 143.27 | 143.40 | 139.11 | 140.36 | 4,277,096 | -1.59(-1.12%) |
May 30, 2023 | 144.82 | 145.12 | 141.88 | 141.95 | 1,311,329 | -1.08(-0.75%) |
May 26, 2023 | 140.62 | 143.31 | 140.14 | 143.03 | 1,312,897 | +3.66(+2.63%) |
May 25, 2023 | 139.88 | 140.80 | 138.89 | 139.37 | 1,130,991 | +0.07(+0.05%) |
May 24, 2023 | 139.16 | 140.11 | 137.81 | 139.30 | 1,712,395 | -0.83(-0.59%) |
May 23, 2023 | 143.03 | 143.24 | 139.91 | 140.13 | 1,825,211 | -5.65(-3.87%) |
May 22, 2023 | 143.90 | 146.26 | 143.57 | 145.78 | 1,437,273 | +1.89(+1.31%) |
May 19, 2023 | 144.28 | 144.97 | 143.16 | 143.89 | 1,215,122 | -1.26(-0.87%) |
May 18, 2023 | 142.55 | 145.19 | 141.90 | 145.15 | 1,172,470 | +3.03(+2.13%) |
May 17, 2023 | 140.66 | 142.41 | 140.08 | 142.12 | 1,440,113 | +1.19(+0.85%) |
May 16, 2023 | 142.16 | 142.86 | 140.66 | 140.92 | 1,529,546 | -1.89(-1.32%) |
May 15, 2023 | 141.67 | 143.36 | 141.17 | 142.81 | 1,409,732 | +2.94(+2.10%) |
May 12, 2023 | 140.32 | 140.97 | 138.88 | 139.87 | 1,114,943 | -0.80(-0.57%) |
May 11, 2023 | 139.10 | 141.02 | 138.99 | 140.67 | 878,552 | +0.33(+0.24%) |
May 10, 2023 | 141.02 | 141.23 | 138.67 | 140.34 | 981,769 | +0.48(+0.35%) |
May 09, 2023 | 137.54 | 139.76 | 137.03 | 139.86 | 1,841,482 | +3.46(+2.54%) |
May 08, 2023 | 135.26 | 137.06 | 134.95 | 136.40 | 830,699 | +1.27(+0.94%) |
May 05, 2023 | 134.24 | 135.38 | 134.19 | 135.13 | 829,864 | +1.77(+1.33%) |
May 04, 2023 | 136.28 | 136.52 | 132.82 | 133.36 | 871,820 | -1.76(-1.30%) |
May 03, 2023 | 134.76 | 136.40 | 129.70 | 135.12 | 1,156,069 | +1.06(+0.79%) |
May 02, 2023 | 135.10 | 135.43 | 133.27 | 134.07 | 1,458,007 | -3.51(-2.55%) |