Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 190.30 | 195.57 | 189.60 | 194.13 | 7,394,345 | +4.92(+2.60%) |
May 30, 2024 | 184.87 | 189.45 | 183.81 | 189.21 | 2,874,112 | +5.41(+2.95%) |
May 29, 2024 | 181.84 | 184.94 | 181.53 | 183.79 | 1,994,160 | +0.29(+0.16%) |
May 28, 2024 | 185.02 | 186.16 | 183.35 | 183.51 | 1,843,576 | -0.89(-0.48%) |
May 24, 2024 | 185.61 | 186.96 | 184.01 | 184.40 | 1,268,384 | -0.66(-0.36%) |
May 23, 2024 | 188.22 | 189.99 | 184.97 | 185.06 | 1,783,465 | -4.70(-2.48%) |
May 22, 2024 | 192.00 | 192.64 | 188.65 | 189.76 | 1,695,034 | -2.77(-1.44%) |
May 21, 2024 | 189.92 | 192.73 | 188.71 | 192.53 | 1,539,966 | +2.35(+1.24%) |
May 20, 2024 | 192.40 | 193.48 | 190.08 | 190.18 | 1,747,356 | -2.73(-1.41%) |
May 17, 2024 | 193.95 | 193.95 | 191.60 | 192.91 | 2,175,212 | -0.43(-0.22%) |
May 16, 2024 | 190.07 | 194.59 | 189.93 | 193.34 | 2,638,634 | +2.90(+1.52%) |
May 15, 2024 | 189.58 | 192.66 | 189.58 | 190.44 | 2,838,582 | +5.02(+2.71%) |
May 14, 2024 | 184.83 | 186.06 | 183.87 | 185.42 | 2,025,030 | +1.94(+1.06%) |
May 13, 2024 | 183.83 | 184.70 | 181.54 | 183.48 | 1,858,028 | +0.51(+0.28%) |
May 10, 2024 | 184.94 | 185.17 | 181.00 | 182.97 | 3,184,350 | -1.87(-1.01%) |
May 09, 2024 | 181.14 | 186.20 | 180.46 | 184.84 | 2,609,518 | +5.00(+2.78%) |
May 08, 2024 | 178.47 | 180.03 | 177.04 | 179.84 | 2,030,548 | +0.05(+0.03%) |
May 07, 2024 | 178.50 | 179.96 | 177.75 | 179.79 | 2,616,392 | +2.57(+1.45%) |
May 06, 2024 | 180.78 | 181.20 | 176.06 | 177.22 | 2,316,969 | -3.03(-1.68%) |
May 03, 2024 | 181.99 | 183.37 | 179.68 | 180.24 | 3,156,312 | +2.08(+1.17%) |
May 02, 2024 | 176.54 | 178.22 | 173.92 | 178.16 | 3,305,302 | +2.78(+1.58%) |
May 01, 2024 | 171.85 | 177.34 | 170.08 | 175.38 | 3,909,758 | +5.24(+3.08%) |
Apr 30, 2024 | 174.09 | 175.46 | 169.06 | 170.15 | 3,741,521 | -3.40(-1.96%) |
Apr 29, 2024 | 171.83 | 174.12 | 171.77 | 173.55 | 2,131,995 | +3.27(+1.92%) |
Apr 26, 2024 | 171.30 | 173.50 | 169.92 | 170.28 | 1,715,521 | -1.20(-0.70%) |
Apr 25, 2024 | 170.34 | 171.79 | 169.87 | 171.48 | 1,877,743 | -0.45(-0.26%) |
Apr 24, 2024 | 171.25 | 174.00 | 170.94 | 171.92 | 3,054,472 | -0.82(-0.48%) |
Apr 23, 2024 | 171.07 | 174.62 | 170.02 | 172.75 | 2,681,066 | +1.86(+1.09%) |
Apr 22, 2024 | 170.22 | 171.52 | 169.60 | 170.88 | 2,625,264 | +0.99(+0.58%) |
Apr 19, 2024 | 170.39 | 171.59 | 169.28 | 169.89 | 2,891,413 | +0.30(+0.18%) |
Apr 18, 2024 | 172.30 | 172.63 | 169.26 | 169.59 | 2,295,057 | -1.01(-0.59%) |
Apr 17, 2024 | 171.54 | 171.93 | 169.67 | 170.60 | 2,755,109 | -0.19(-0.11%) |
Apr 16, 2024 | 176.49 | 176.49 | 170.35 | 170.79 | 3,880,715 | -5.86(-3.32%) |
Apr 15, 2024 | 177.72 | 178.80 | 174.57 | 176.65 | 2,584,150 | -1.07(-0.60%) |
Apr 12, 2024 | 177.31 | 178.20 | 175.67 | 177.72 | 3,871,098 | +0.56(+0.31%) |
Apr 11, 2024 | 180.51 | 180.78 | 176.86 | 177.17 | 3,719,195 | -1.69(-0.94%) |
Apr 10, 2024 | 184.00 | 184.29 | 177.46 | 178.85 | 4,207,902 | -10.67(-5.63%) |
Apr 09, 2024 | 186.14 | 189.70 | 185.62 | 189.52 | 1,997,018 | +4.52(+2.44%) |
Apr 08, 2024 | 186.86 | 187.24 | 183.45 | 185.00 | 2,336,665 | -1.93(-1.03%) |
Apr 05, 2024 | 186.02 | 188.96 | 185.60 | 186.93 | 2,582,851 | -0.13(-0.07%) |
Apr 04, 2024 | 190.78 | 191.48 | 186.85 | 187.05 | 2,304,742 | -1.98(-1.05%) |
Apr 03, 2024 | 188.10 | 189.95 | 186.94 | 189.03 | 2,309,765 | +0.13(+0.07%) |
Apr 02, 2024 | 188.56 | 190.52 | 188.07 | 188.90 | 2,361,582 | -0.82(-0.43%) |
Apr 01, 2024 | 193.20 | 193.23 | 188.91 | 189.72 | 2,233,602 | -4.50(-2.32%) |
Mar 28, 2024 | 194.99 | 194.31 | 194.27 | 194.22 | 2,208,195 | +0.21(+0.11%) |
Mar 27, 2024 | 192.31 | 193.49 | 190.71 | 194.01 | 2,537,487 | +3.22(+1.69%) |
Mar 26, 2024 | 191.93 | 192.13 | 190.59 | 190.79 | 1,855,002 | -1.44(-0.75%) |
Mar 25, 2024 | 190.38 | 192.87 | 190.23 | 192.22 | 2,181,386 | +2.72(+1.44%) |
Mar 22, 2024 | 191.42 | 191.42 | 188.28 | 189.50 | 2,626,704 | -1.13(-0.59%) |
Mar 21, 2024 | 192.52 | 193.20 | 190.36 | 190.63 | 2,704,184 | -0.68(-0.35%) |
Mar 20, 2024 | 192.09 | 193.36 | 190.50 | 191.31 | 2,192,249 | -1.97(-1.02%) |
Mar 19, 2024 | 192.82 | 193.52 | 191.37 | 193.28 | 1,489,122 | +0.71(+0.37%) |
Mar 18, 2024 | 193.25 | 194.46 | 192.17 | 192.57 | 1,865,347 | -1.41(-0.72%) |
Mar 15, 2024 | 192.24 | 195.36 | 191.80 | 193.97 | 3,405,046 | -1.82(-0.93%) |
Mar 14, 2024 | 197.59 | 199.09 | 192.86 | 195.79 | 2,045,279 | -3.11(-1.56%) |
Mar 13, 2024 | 200.81 | 201.55 | 197.86 | 198.90 | 1,719,736 | -1.80(-0.90%) |
Mar 12, 2024 | 202.20 | 202.72 | 198.14 | 200.70 | 1,776,460 | -2.53(-1.24%) |
Mar 11, 2024 | 202.42 | 204.77 | 201.37 | 203.22 | 2,041,034 | -0.55(-0.27%) |
Mar 08, 2024 | 203.07 | 205.59 | 202.38 | 203.77 | 2,193,395 | +2.54(+1.26%) |
Mar 07, 2024 | 204.09 | 204.38 | 200.32 | 201.24 | 2,121,998 | -1.26(-0.62%) |
Mar 06, 2024 | 202.94 | 203.69 | 201.49 | 202.50 | 1,897,819 | +0.58(+0.29%) |
Mar 05, 2024 | 202.43 | 206.03 | 201.15 | 201.91 | 2,512,745 | -0.72(-0.35%) |
Mar 04, 2024 | 197.99 | 203.00 | 195.59 | 202.63 | 2,901,339 | +4.31(+2.18%) |
Mar 01, 2024 | 195.51 | 198.60 | 192.80 | 198.32 | 3,533,790 | +2.85(+1.46%) |
Feb 29, 2024 | 191.87 | 197.37 | 191.81 | 195.47 | 4,758,042 | +5.01(+2.63%) |
Feb 28, 2024 | 183.32 | 192.49 | 183.32 | 190.45 | 4,129,394 | +6.96(+3.79%) |
Feb 27, 2024 | 185.96 | 187.36 | 178.07 | 183.50 | 4,753,166 | -1.02(-0.55%) |
Feb 26, 2024 | 185.97 | 188.11 | 183.53 | 184.52 | 3,367,560 | -2.17(-1.16%) |
Feb 23, 2024 | 184.91 | 188.01 | 184.25 | 186.69 | 1,483,872 | +1.89(+1.02%) |
Feb 22, 2024 | 185.78 | 185.78 | 182.44 | 184.80 | 2,187,013 | -0.21(-0.11%) |
Feb 21, 2024 | 185.99 | 186.42 | 183.45 | 185.01 | 1,895,495 | -0.18(-0.10%) |
Feb 20, 2024 | 183.90 | 185.49 | 182.60 | 185.19 | 2,279,916 | +1.25(+0.68%) |
Feb 16, 2024 | 183.59 | 184.41 | 181.86 | 183.94 | 2,164,440 | -2.29(-1.23%) |
Feb 15, 2024 | 186.73 | 187.47 | 184.54 | 186.23 | 2,453,793 | +0.95(+0.51%) |
Feb 14, 2024 | 185.63 | 186.78 | 183.65 | 185.27 | 1,849,678 | +0.07(+0.04%) |
Feb 13, 2024 | 184.96 | 185.48 | 180.91 | 185.21 | 3,573,513 | -3.29(-1.75%) |
Feb 12, 2024 | 191.66 | 192.08 | 188.17 | 188.50 | 1,617,250 | -2.62(-1.37%) |
Feb 09, 2024 | 190.10 | 191.19 | 188.37 | 191.12 | 1,937,019 | +0.79(+0.41%) |
Feb 08, 2024 | 189.34 | 190.94 | 188.36 | 190.34 | 2,035,861 | +0.02(+0.01%) |
Feb 07, 2024 | 189.01 | 190.55 | 187.30 | 190.32 | 2,293,430 | +1.92(+1.02%) |
Feb 06, 2024 | 186.24 | 189.28 | 185.92 | 188.40 | 1,807,805 | +2.16(+1.16%) |
Feb 05, 2024 | 187.79 | 188.42 | 184.62 | 186.24 | 2,531,877 | -3.97(-2.09%) |
Feb 02, 2024 | 191.67 | 192.21 | 186.10 | 190.21 | 2,964,563 | -4.80(-2.46%) |
Feb 01, 2024 | 192.01 | 195.04 | 190.07 | 195.00 | 2,747,667 | +2.69(+1.40%) |
Jan 31, 2024 | 193.54 | 197.44 | 191.43 | 192.31 | 2,496,730 | +0.09(+0.05%) |
Jan 30, 2024 | 195.11 | 195.60 | 192.03 | 192.22 | 2,470,215 | -3.49(-1.78%) |
Jan 29, 2024 | 193.72 | 195.90 | 192.42 | 195.71 | 2,508,846 | +1.79(+0.92%) |
Jan 26, 2024 | 195.80 | 196.42 | 193.72 | 193.92 | 1,862,854 | -2.87(-1.46%) |
Jan 25, 2024 | 195.99 | 198.19 | 194.62 | 196.79 | 2,554,042 | +3.39(+1.75%) |
Jan 24, 2024 | 199.63 | 199.93 | 192.62 | 193.40 | 3,365,923 | -5.41(-2.72%) |
Jan 23, 2024 | 201.27 | 201.79 | 197.94 | 198.81 | 2,146,540 | -1.73(-0.86%) |
Jan 22, 2024 | 200.62 | 203.16 | 198.50 | 200.54 | 2,223,422 | +0.15(+0.07%) |
Jan 19, 2024 | 201.17 | 201.64 | 199.32 | 200.39 | 2,020,848 | -0.04(-0.02%) |
Jan 18, 2024 | 201.75 | 203.26 | 199.08 | 200.43 | 2,930,960 | -1.02(-0.51%) |
Jan 17, 2024 | 201.90 | 206.80 | 199.26 | 201.45 | 2,674,980 | -3.05(-1.49%) |
Jan 16, 2024 | 205.41 | 207.24 | 204.01 | 204.50 | 2,441,649 | -1.36(-0.66%) |
Jan 12, 2024 | 206.09 | 208.21 | 204.90 | 205.86 | 1,794,061 | +1.75(+0.86%) |
Jan 11, 2024 | 204.74 | 205.18 | 202.57 | 204.11 | 2,311,068 | -1.30(-0.63%) |
Jan 10, 2024 | 208.00 | 208.47 | 204.86 | 205.41 | 2,125,174 | -2.84(-1.36%) |
Jan 09, 2024 | 210.69 | 210.76 | 206.68 | 208.25 | 1,606,201 | -4.15(-1.95%) |
Jan 08, 2024 | 209.78 | 212.53 | 208.89 | 212.39 | 1,732,781 | +1.77(+0.84%) |
Jan 05, 2024 | 210.05 | 212.56 | 209.41 | 210.62 | 1,916,723 | -1.16(-0.55%) |
Jan 04, 2024 | 210.00 | 213.96 | 209.05 | 211.78 | 2,068,259 | +0.76(+0.36%) |
Jan 03, 2024 | 213.78 | 215.25 | 210.95 | 211.03 | 1,561,460 | -4.05(-1.88%) |
Jan 02, 2024 | 210.75 | 215.36 | 210.75 | 215.08 | 1,593,459 | +2.88(+1.36%) |
Dec 29, 2023 | 212.29 | 213.10 | 211.33 | 212.20 | 1,611,937 | -1.26(-0.59%) |
Dec 28, 2023 | 213.01 | 214.59 | 211.90 | 213.46 | 1,144,943 | +0.43(+0.20%) |
Dec 27, 2023 | 210.36 | 213.41 | 210.36 | 213.02 | 1,892,797 | +2.14(+1.02%) |
Dec 26, 2023 | 209.94 | 211.61 | 209.12 | 210.88 | 1,079,822 | +1.02(+0.49%) |
Dec 22, 2023 | 209.63 | 211.73 | 208.36 | 209.85 | 1,134,542 | +0.89(+0.42%) |
Dec 21, 2023 | 207.71 | 209.03 | 206.30 | 208.97 | 1,728,640 | +3.09(+1.50%) |
Dec 20, 2023 | 206.27 | 209.19 | 204.08 | 205.88 | 3,067,225 | +0.11(+0.05%) |
Dec 19, 2023 | 206.21 | 207.94 | 205.43 | 205.77 | 1,822,036 | +0.30(+0.15%) |
Dec 18, 2023 | 206.78 | 208.73 | 204.71 | 205.47 | 1,850,827 | -1.42(-0.69%) |
Dec 15, 2023 | 204.92 | 207.51 | 203.17 | 206.89 | 3,823,104 | -0.02(-0.01%) |
Dec 14, 2023 | 210.12 | 213.06 | 206.00 | 206.91 | 3,050,675 | +1.10(+0.54%) |
Dec 13, 2023 | 199.90 | 207.16 | 198.61 | 205.81 | 2,299,603 | +5.84(+2.92%) |
Dec 12, 2023 | 200.75 | 200.87 | 198.53 | 199.97 | 1,756,082 | -0.54(-0.27%) |
Dec 11, 2023 | 200.80 | 202.83 | 199.05 | 200.50 | 2,531,385 | -0.83(-0.41%) |
Dec 08, 2023 | 204.60 | 205.08 | 198.99 | 201.33 | 2,424,426 | -4.16(-2.03%) |
Dec 07, 2023 | 206.35 | 206.79 | 205.04 | 205.50 | 2,014,414 | -0.04(-0.02%) |
Dec 06, 2023 | 206.54 | 208.02 | 205.39 | 205.53 | 2,089,538 | +0.34(+0.17%) |
Dec 05, 2023 | 203.74 | 205.83 | 202.27 | 205.19 | 1,782,227 | +1.64(+0.80%) |
Dec 04, 2023 | 204.02 | 204.63 | 202.54 | 203.56 | 2,736,412 | -1.70(-0.83%) |
Dec 01, 2023 | 203.23 | 205.61 | 201.02 | 205.25 | 2,146,564 | +1.65(+0.81%) |
Nov 30, 2023 | 200.44 | 203.78 | 199.22 | 203.60 | 3,018,152 | +2.54(+1.26%) |
Nov 29, 2023 | 199.92 | 203.64 | 198.93 | 201.07 | 3,007,960 | +2.89(+1.46%) |
Nov 28, 2023 | 195.80 | 198.47 | 195.55 | 198.18 | 2,158,721 | +1.96(+1.00%) |
Nov 27, 2023 | 195.51 | 197.81 | 194.09 | 196.22 | 2,589,360 | +1.84(+0.95%) |
Nov 24, 2023 | 193.08 | 194.39 | 191.53 | 194.38 | 629,735 | +0.52(+0.27%) |
Nov 22, 2023 | 195.22 | 195.61 | 192.93 | 193.86 | 1,428,678 | +1.22(+0.63%) |
Nov 21, 2023 | 194.61 | 194.62 | 191.94 | 192.64 | 2,039,870 | -2.05(-1.05%) |
Nov 20, 2023 | 192.56 | 194.85 | 190.50 | 194.69 | 1,994,962 | +1.85(+0.96%) |
Nov 17, 2023 | 195.16 | 195.54 | 192.12 | 192.84 | 2,662,872 | -1.34(-0.69%) |
Nov 16, 2023 | 191.92 | 194.90 | 190.31 | 194.17 | 3,351,549 | +3.15(+1.65%) |
Nov 15, 2023 | 188.32 | 193.82 | 187.94 | 191.02 | 3,883,448 | +1.64(+0.86%) |
Nov 14, 2023 | 188.18 | 191.12 | 186.16 | 189.39 | 2,984,364 | +10.32(+5.76%) |
Nov 13, 2023 | 177.72 | 180.69 | 176.54 | 179.07 | 1,461,393 | -0.17(-0.09%) |
Nov 10, 2023 | 178.99 | 179.97 | 174.87 | 179.23 | 1,782,950 | +1.90(+1.07%) |
Nov 09, 2023 | 180.02 | 180.68 | 176.42 | 177.33 | 1,998,876 | -2.52(-1.40%) |
Nov 08, 2023 | 181.09 | 181.09 | 178.64 | 179.85 | 1,484,140 | -1.00(-0.56%) |
Nov 07, 2023 | 182.87 | 182.98 | 180.58 | 180.85 | 1,583,652 | -1.22(-0.67%) |
Nov 06, 2023 | 185.23 | 186.03 | 180.68 | 182.07 | 1,993,233 | -3.77(-2.03%) |
Nov 03, 2023 | 181.46 | 188.41 | 181.25 | 185.85 | 3,503,976 | +6.26(+3.49%) |
Nov 02, 2023 | 176.82 | 181.92 | 176.14 | 179.59 | 2,981,930 | +5.63(+3.23%) |
Nov 01, 2023 | 174.06 | 174.83 | 172.61 | 173.96 | 1,826,600 | +0.19(+0.11%) |
Oct 31, 2023 | 169.75 | 174.23 | 169.69 | 173.77 | 3,005,214 | +5.41(+3.22%) |
Oct 30, 2023 | 167.66 | 169.66 | 165.49 | 168.36 | 2,633,883 | +0.63(+0.38%) |
Oct 27, 2023 | 171.15 | 171.67 | 165.98 | 167.73 | 2,901,505 | -2.99(-1.75%) |
Oct 26, 2023 | 158.96 | 172.83 | 158.52 | 170.72 | 5,140,820 | +12.80(+8.11%) |
Oct 25, 2023 | 158.20 | 159.25 | 156.51 | 157.92 | 2,525,313 | -1.27(-0.80%) |
Oct 24, 2023 | 155.95 | 159.64 | 155.95 | 159.18 | 2,465,687 | +3.84(+2.47%) |
Oct 23, 2023 | 154.58 | 157.25 | 153.35 | 155.34 | 2,243,339 | -0.78(-0.50%) |
Oct 20, 2023 | 156.78 | 158.19 | 155.76 | 156.12 | 2,625,860 | +0.64(+0.41%) |
Oct 19, 2023 | 154.54 | 158.51 | 154.09 | 155.48 | 2,740,124 | -3.27(-2.06%) |
Oct 18, 2023 | 162.87 | 163.39 | 158.67 | 158.75 | 1,772,574 | -4.03(-2.47%) |
Oct 17, 2023 | 163.17 | 165.71 | 161.66 | 162.77 | 1,776,544 | -2.21(-1.34%) |
Oct 16, 2023 | 162.26 | 166.10 | 160.44 | 164.99 | 2,114,648 | +2.16(+1.33%) |
Oct 13, 2023 | 162.05 | 164.37 | 161.37 | 162.82 | 2,019,431 | +2.65(+1.66%) |
Oct 12, 2023 | 161.76 | 162.39 | 158.54 | 160.17 | 1,809,962 | -1.34(-0.83%) |
Oct 11, 2023 | 155.73 | 161.69 | 154.89 | 161.51 | 2,853,011 | +6.89(+4.45%) |
Oct 10, 2023 | 155.93 | 156.76 | 154.37 | 154.63 | 2,865,019 | -1.80(-1.15%) |
Oct 09, 2023 | 153.28 | 157.10 | 153.27 | 156.42 | 2,021,243 | +2.37(+1.54%) |
Oct 06, 2023 | 151.38 | 154.92 | 149.24 | 154.06 | 1,945,951 | +0.83(+0.54%) |
Oct 05, 2023 | 151.55 | 153.79 | 150.24 | 153.23 | 1,539,133 | +0.99(+0.65%) |
Oct 04, 2023 | 153.00 | 153.94 | 150.26 | 152.23 | 2,296,486 | -0.41(-0.27%) |
Oct 03, 2023 | 155.44 | 156.38 | 152.27 | 152.64 | 1,847,237 | -3.48(-2.23%) |
Oct 02, 2023 | 157.98 | 158.34 | 155.06 | 156.12 | 2,134,977 | -2.65(-1.67%) |
Sep 29, 2023 | 159.89 | 160.26 | 158.06 | 158.77 | 2,622,359 | +2.06(+1.31%) |
Sep 28, 2023 | 154.86 | 157.66 | 153.36 | 156.71 | 2,790,541 | +2.54(+1.65%) |
Sep 27, 2023 | 157.28 | 157.80 | 152.71 | 154.17 | 3,292,500 | -3.11(-1.98%) |
Sep 26, 2023 | 157.70 | 159.19 | 157.03 | 157.28 | 2,799,508 | -2.71(-1.70%) |
Sep 25, 2023 | 159.35 | 160.18 | 158.06 | 160.00 | 2,777,018 | -0.47(-0.29%) |
Sep 22, 2023 | 163.20 | 163.91 | 160.18 | 160.47 | 3,868,484 | -3.00(-1.84%) |
Sep 21, 2023 | 170.66 | 170.66 | 163.31 | 163.47 | 2,588,778 | -7.81(-4.56%) |
Sep 20, 2023 | 172.81 | 173.50 | 170.93 | 171.28 | 1,953,457 | +0.05(+0.03%) |
Sep 19, 2023 | 172.31 | 173.77 | 170.95 | 171.23 | 1,670,309 | -2.09(-1.21%) |
Sep 18, 2023 | 173.70 | 175.37 | 172.53 | 173.33 | 1,552,741 | -0.59(-0.34%) |
Sep 15, 2023 | 174.72 | 176.13 | 173.04 | 173.92 | 3,640,353 | -0.91(-0.52%) |
Sep 14, 2023 | 172.46 | 175.93 | 172.46 | 174.82 | 1,496,261 | +3.99(+2.33%) |
Sep 13, 2023 | 172.31 | 172.75 | 170.28 | 170.84 | 1,697,643 | -2.16(-1.25%) |
Sep 12, 2023 | 173.16 | 173.41 | 169.34 | 173.00 | 1,389,470 | -1.05(-0.60%) |
Sep 11, 2023 | 174.52 | 174.79 | 171.42 | 174.05 | 1,442,948 | -0.59(-0.34%) |
Sep 08, 2023 | 176.57 | 176.97 | 172.68 | 174.64 | 1,704,662 | -1.60(-0.91%) |
Sep 07, 2023 | 171.49 | 177.19 | 171.22 | 176.25 | 2,490,495 | +4.38(+2.55%) |
Sep 06, 2023 | 173.97 | 173.97 | 170.06 | 171.86 | 2,396,081 | -2.33(-1.34%) |
Sep 05, 2023 | 174.32 | 176.14 | 173.30 | 174.19 | 1,776,591 | -0.36(-0.20%) |
Sep 01, 2023 | 176.19 | 176.19 | 173.10 | 174.54 | 1,713,285 | -0.51(-0.29%) |
Aug 31, 2023 | 176.76 | 177.18 | 174.49 | 175.06 | 1,623,154 | -0.93(-0.53%) |
Aug 30, 2023 | 176.20 | 177.83 | 175.53 | 175.98 | 1,924,825 | +0.75(+0.43%) |
Aug 29, 2023 | 172.51 | 175.38 | 171.64 | 175.23 | 1,629,178 | +3.22(+1.87%) |
Aug 28, 2023 | 172.00 | 172.87 | 170.69 | 172.02 | 1,431,304 | +0.62(+0.36%) |
Aug 25, 2023 | 170.97 | 172.38 | 169.60 | 171.40 | 1,216,730 | +0.37(+0.21%) |
Aug 24, 2023 | 172.24 | 173.32 | 170.19 | 171.03 | 1,093,480 | -0.67(-0.39%) |
Aug 23, 2023 | 171.33 | 172.32 | 170.62 | 171.70 | 1,714,996 | +2.04(+1.20%) |
Aug 22, 2023 | 169.11 | 170.29 | 167.23 | 169.66 | 1,717,737 | +0.69(+0.41%) |
Aug 21, 2023 | 169.17 | 169.81 | 166.59 | 168.97 | 2,070,000 | -1.38(-0.81%) |
Aug 18, 2023 | 168.66 | 171.74 | 168.28 | 170.35 | 1,565,395 | +0.13(+0.08%) |
Aug 17, 2023 | 171.51 | 173.45 | 169.84 | 170.22 | 2,454,947 | -1.62(-0.94%) |
Aug 16, 2023 | 179.33 | 179.74 | 171.27 | 171.84 | 2,279,002 | -7.40(-4.13%) |
Aug 15, 2023 | 178.94 | 180.69 | 177.83 | 179.24 | 1,541,050 | -1.45(-0.80%) |
Aug 14, 2023 | 179.45 | 180.92 | 178.55 | 180.69 | 1,389,970 | +0.04(+0.02%) |
Aug 11, 2023 | 179.41 | 181.41 | 179.40 | 180.65 | 1,111,507 | +0.16(+0.09%) |
Aug 10, 2023 | 180.71 | 182.79 | 180.06 | 180.48 | 1,676,279 | -0.15(-0.09%) |
Aug 09, 2023 | 177.58 | 180.73 | 177.13 | 180.64 | 1,528,424 | +2.40(+1.35%) |
Aug 08, 2023 | 175.91 | 178.50 | 173.64 | 178.23 | 2,120,563 | +1.05(+0.59%) |
Aug 07, 2023 | 178.61 | 179.59 | 175.94 | 177.18 | 1,615,356 | -1.21(-0.68%) |
Aug 04, 2023 | 177.81 | 181.31 | 177.02 | 178.39 | 1,747,875 | -0.95(-0.53%) |
Aug 03, 2023 | 182.80 | 183.73 | 177.34 | 179.33 | 2,582,228 | -4.70(-2.55%) |
Aug 02, 2023 | 183.60 | 185.31 | 181.63 | 184.04 | 2,316,417 | -0.60(-0.32%) |
Aug 01, 2023 | 184.16 | 185.70 | 183.11 | 184.63 | 2,324,072 | +0.90(+0.49%) |
Jul 31, 2023 | 182.80 | 185.06 | 182.47 | 183.74 | 1,877,623 | +1.29(+0.71%) |
Jul 28, 2023 | 188.20 | 189.40 | 182.41 | 182.44 | 1,775,929 | -4.11(-2.20%) |
Jul 27, 2023 | 187.71 | 193.87 | 186.52 | 186.56 | 3,075,864 | +3.14(+1.71%) |
Jul 26, 2023 | 180.58 | 183.67 | 180.40 | 183.42 | 3,271,251 | +3.08(+1.71%) |
Jul 25, 2023 | 184.40 | 184.87 | 180.21 | 180.34 | 2,437,798 | -3.90(-2.12%) |
Jul 24, 2023 | 179.50 | 184.71 | 177.67 | 184.24 | 3,543,044 | +5.74(+3.21%) |
Jul 21, 2023 | 178.53 | 179.61 | 175.33 | 178.50 | 4,634,400 | +0.23(+0.13%) |
Jul 20, 2023 | 176.50 | 178.47 | 173.02 | 178.27 | 4,312,635 | -4.31(-2.36%) |
Jul 19, 2023 | 182.79 | 186.92 | 182.10 | 182.58 | 3,500,909 | +3.21(+1.79%) |
Jul 18, 2023 | 179.57 | 182.41 | 175.87 | 179.37 | 3,201,185 | -0.45(-0.25%) |
Jul 17, 2023 | 186.27 | 186.53 | 178.51 | 179.83 | 4,515,869 | -7.44(-3.98%) |
Jul 14, 2023 | 189.33 | 189.87 | 187.06 | 187.27 | 1,773,474 | -2.77(-1.46%) |
Jul 13, 2023 | 188.34 | 190.14 | 186.14 | 190.04 | 1,812,620 | +1.36(+0.72%) |
Jul 12, 2023 | 190.45 | 191.48 | 187.87 | 188.68 | 1,708,199 | +0.80(+0.43%) |
Jul 11, 2023 | 186.95 | 188.28 | 186.01 | 187.88 | 1,537,336 | +1.01(+0.54%) |
Jul 10, 2023 | 187.64 | 188.87 | 186.28 | 186.87 | 1,673,528 | -1.93(-1.02%) |
Jul 07, 2023 | 188.16 | 190.30 | 185.26 | 188.80 | 1,895,680 | -0.44(-0.23%) |
Jul 06, 2023 | 189.23 | 190.62 | 187.08 | 189.24 | 1,663,087 | -2.27(-1.18%) |
Jul 05, 2023 | 188.26 | 192.44 | 188.09 | 191.51 | 2,256,955 | +3.21(+1.70%) |
Jul 03, 2023 | 186.72 | 189.54 | 186.00 | 188.30 | 1,005,695 | +1.06(+0.57%) |
Jun 30, 2023 | 187.56 | 188.55 | 184.59 | 187.24 | 3,359,205 | +1.17(+0.63%) |
Jun 29, 2023 | 183.25 | 186.35 | 182.16 | 186.07 | 2,769,844 | +1.08(+0.58%) |
Jun 28, 2023 | 181.25 | 185.13 | 179.51 | 184.99 | 2,693,254 | +3.76(+2.07%) |
Jun 27, 2023 | 182.44 | 182.88 | 180.72 | 181.24 | 1,839,875 | -0.40(-0.22%) |
Jun 26, 2023 | 179.24 | 182.31 | 178.44 | 181.63 | 2,391,431 | +2.03(+1.13%) |
Jun 23, 2023 | 179.59 | 182.70 | 178.84 | 179.60 | 4,353,980 | -0.39(-0.22%) |
Jun 22, 2023 | 183.07 | 183.07 | 179.87 | 179.99 | 2,518,522 | -2.81(-1.54%) |
Jun 21, 2023 | 182.35 | 183.43 | 179.57 | 182.80 | 2,203,745 | -0.69(-0.37%) |
Jun 20, 2023 | 184.97 | 186.54 | 183.39 | 183.49 | 2,215,948 | -2.74(-1.47%) |
Jun 16, 2023 | 185.65 | 187.72 | 184.93 | 186.23 | 3,400,801 | -1.33(-0.71%) |