Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 183.51 | 183.39 | 183.32 | 182.90 | 1,098,345 | -0.82(-0.45%) |
Mar 27, 2024 | 182.17 | 184.22 | 181.79 | 183.72 | 670,828 | +2.05(+1.13%) |
Mar 26, 2024 | 182.00 | 183.25 | 181.53 | 181.67 | 752,368 | -1.09(-0.60%) |
Mar 25, 2024 | 183.15 | 183.38 | 182.40 | 182.76 | 652,717 | -0.39(-0.21%) |
Mar 22, 2024 | 185.03 | 185.83 | 182.76 | 183.15 | 780,318 | -1.76(-0.95%) |
Mar 21, 2024 | 184.56 | 186.32 | 182.73 | 184.91 | 1,051,611 | +0.71(+0.39%) |
Mar 20, 2024 | 182.27 | 184.21 | 181.40 | 184.20 | 1,022,019 | +2.27(+1.25%) |
Mar 19, 2024 | 181.80 | 182.82 | 181.43 | 181.93 | 963,691 | -0.15(-0.08%) |
Mar 18, 2024 | 182.33 | 183.71 | 182.00 | 182.08 | 699,815 | +0.56(+0.31%) |
Mar 15, 2024 | 180.34 | 182.97 | 180.34 | 181.52 | 1,260,458 | -0.10(-0.06%) |
Mar 14, 2024 | 182.07 | 182.38 | 180.81 | 181.62 | 664,323 | +0.09(+0.05%) |
Mar 13, 2024 | 181.82 | 182.22 | 180.66 | 181.53 | 1,182,765 | -0.30(-0.16%) |
Mar 12, 2024 | 180.91 | 182.35 | 180.33 | 181.83 | 696,866 | +0.97(+0.54%) |
Mar 11, 2024 | 180.80 | 181.31 | 178.92 | 180.86 | 582,582 | -0.58(-0.32%) |
Mar 08, 2024 | 181.79 | 182.72 | 181.09 | 181.44 | 648,140 | -0.14(-0.08%) |
Mar 07, 2024 | 181.37 | 182.21 | 180.72 | 181.58 | 620,375 | +1.50(+0.83%) |
Mar 06, 2024 | 179.89 | 181.00 | 179.31 | 180.08 | 821,105 | +0.91(+0.51%) |
Mar 05, 2024 | 180.39 | 180.56 | 178.13 | 179.17 | 630,954 | -1.65(-0.91%) |
Mar 04, 2024 | 180.84 | 181.89 | 180.40 | 180.82 | 851,492 | +0.42(+0.23%) |
Mar 01, 2024 | 179.83 | 181.13 | 179.26 | 180.40 | 1,537,168 | +0.50(+0.28%) |
Feb 29, 2024 | 178.53 | 180.46 | 177.96 | 179.90 | 1,839,402 | +1.46(+0.82%) |
Feb 28, 2024 | 177.72 | 179.39 | 177.03 | 178.44 | 545,607 | +0.95(+0.53%) |
Feb 27, 2024 | 179.00 | 179.26 | 176.42 | 177.49 | 782,266 | -1.12(-0.63%) |
Feb 26, 2024 | 178.00 | 179.84 | 177.49 | 178.61 | 1,165,287 | +0.69(+0.39%) |
Feb 23, 2024 | 178.51 | 178.95 | 176.75 | 177.92 | 966,226 | -0.01(-0.01%) |
Feb 22, 2024 | 176.13 | 178.39 | 176.00 | 177.93 | 836,596 | +3.40(+1.95%) |
Feb 21, 2024 | 174.48 | 175.38 | 172.97 | 174.53 | 848,272 | -0.01(-0.01%) |
Feb 20, 2024 | 172.72 | 175.09 | 172.24 | 174.54 | 1,313,788 | +0.92(+0.53%) |
Feb 16, 2024 | 173.38 | 174.73 | 173.05 | 173.62 | 1,017,966 | +0.15(+0.09%) |
Feb 15, 2024 | 173.94 | 174.67 | 171.08 | 173.47 | 1,528,350 | +0.33(+0.19%) |
Feb 14, 2024 | 168.53 | 173.52 | 168.24 | 173.14 | 2,082,490 | +5.36(+3.20%) |
Feb 13, 2024 | 166.18 | 167.87 | 164.36 | 167.78 | 1,972,403 | -0.38(-0.23%) |
Feb 12, 2024 | 168.54 | 169.04 | 167.37 | 168.16 | 883,613 | -0.08(-0.05%) |
Feb 09, 2024 | 166.15 | 168.34 | 166.15 | 168.24 | 816,006 | +2.20(+1.32%) |
Feb 08, 2024 | 167.34 | 167.57 | 165.29 | 166.04 | 977,956 | -0.43(-0.26%) |
Feb 07, 2024 | 166.41 | 168.37 | 165.86 | 166.47 | 1,100,120 | +0.65(+0.39%) |
Feb 06, 2024 | 167.70 | 167.70 | 163.54 | 165.82 | 1,561,708 | -0.91(-0.55%) |
Feb 05, 2024 | 165.83 | 167.32 | 164.52 | 166.73 | 1,398,490 | -0.45(-0.27%) |
Feb 02, 2024 | 165.09 | 168.28 | 164.40 | 167.18 | 1,303,018 | +1.57(+0.95%) |
Feb 01, 2024 | 163.26 | 165.64 | 162.11 | 165.61 | 1,208,667 | +3.81(+2.36%) |
Jan 31, 2024 | 165.50 | 165.50 | 161.68 | 161.80 | 1,045,530 | -3.81(-2.30%) |
Jan 30, 2024 | 164.88 | 166.38 | 164.25 | 165.61 | 856,941 | +0.54(+0.33%) |
Jan 29, 2024 | 162.52 | 165.11 | 162.46 | 165.07 | 983,696 | +1.81(+1.11%) |
Jan 26, 2024 | 164.40 | 164.71 | 163.07 | 163.27 | 427,550 | -0.60(-0.37%) |
Jan 25, 2024 | 163.81 | 164.26 | 162.90 | 163.87 | 585,599 | +1.38(+0.85%) |
Jan 24, 2024 | 166.10 | 166.39 | 162.25 | 162.49 | 803,847 | -2.38(-1.44%) |
Jan 23, 2024 | 163.39 | 165.00 | 162.18 | 164.86 | 972,438 | +1.96(+1.20%) |
Jan 22, 2024 | 162.53 | 163.69 | 162.04 | 162.91 | 1,302,416 | +1.13(+0.70%) |
Jan 19, 2024 | 162.34 | 162.66 | 161.22 | 161.78 | 1,306,422 | -0.28(-0.17%) |
Jan 18, 2024 | 160.05 | 162.21 | 159.75 | 162.06 | 1,015,425 | +2.24(+1.40%) |
Jan 17, 2024 | 162.40 | 163.20 | 159.74 | 159.82 | 1,013,023 | -3.53(-2.16%) |
Jan 16, 2024 | 162.96 | 163.51 | 161.19 | 163.36 | 1,042,301 | +0.17(+0.10%) |
Jan 12, 2024 | 164.66 | 164.74 | 162.53 | 163.19 | 802,229 | -0.49(-0.30%) |
Jan 11, 2024 | 164.74 | 165.23 | 162.60 | 163.68 | 632,861 | +0.25(+0.15%) |
Jan 10, 2024 | 162.95 | 163.59 | 161.86 | 163.43 | 639,295 | +0.68(+0.42%) |
Jan 09, 2024 | 161.15 | 162.95 | 159.86 | 162.75 | 823,648 | +1.12(+0.69%) |
Jan 08, 2024 | 160.60 | 161.81 | 159.68 | 161.63 | 639,486 | +1.14(+0.71%) |
Jan 05, 2024 | 159.73 | 160.69 | 159.03 | 160.49 | 554,963 | +0.26(+0.16%) |
Jan 04, 2024 | 160.89 | 161.56 | 160.10 | 160.23 | 698,991 | -0.12(-0.07%) |
Jan 03, 2024 | 162.33 | 162.33 | 159.78 | 160.35 | 1,035,265 | -2.27(-1.39%) |
Jan 02, 2024 | 163.51 | 164.32 | 161.70 | 162.62 | 820,959 | -2.02(-1.23%) |
Dec 29, 2023 | 164.66 | 165.26 | 163.96 | 164.63 | 561,639 | -0.23(-0.14%) |
Dec 28, 2023 | 164.32 | 165.16 | 164.01 | 164.86 | 502,305 | +0.58(+0.35%) |
Dec 27, 2023 | 164.44 | 164.85 | 163.84 | 164.28 | 665,649 | -0.36(-0.22%) |
Dec 26, 2023 | 164.24 | 165.00 | 164.06 | 164.64 | 577,891 | +0.70(+0.43%) |
Dec 22, 2023 | 164.13 | 164.78 | 163.32 | 163.94 | 414,235 | +0.51(+0.31%) |
Dec 21, 2023 | 162.39 | 163.54 | 161.82 | 163.44 | 501,313 | +1.87(+1.16%) |
Dec 20, 2023 | 162.45 | 164.22 | 161.47 | 161.57 | 721,452 | -1.57(-0.96%) |
Dec 19, 2023 | 163.72 | 163.91 | 162.53 | 163.14 | 718,373 | +0.14(+0.09%) |
Dec 18, 2023 | 163.15 | 163.33 | 161.84 | 163.00 | 585,419 | +0.12(+0.07%) |
Dec 15, 2023 | 162.92 | 164.29 | 162.14 | 162.88 | 1,453,512 | -0.94(-0.57%) |
Dec 14, 2023 | 162.47 | 164.29 | 161.77 | 163.81 | 1,446,197 | +2.58(+1.60%) |
Dec 13, 2023 | 161.55 | 161.83 | 159.36 | 161.24 | 1,292,808 | +0.15(+0.09%) |
Dec 12, 2023 | 157.89 | 161.73 | 157.44 | 161.09 | 1,360,915 | +3.60(+2.29%) |
Dec 11, 2023 | 157.72 | 159.14 | 157.38 | 157.49 | 1,614,915 | +0.57(+0.36%) |
Dec 08, 2023 | 156.20 | 157.44 | 156.10 | 156.92 | 1,257,974 | +1.25(+0.80%) |
Dec 07, 2023 | 155.97 | 156.05 | 154.45 | 155.67 | 1,030,086 | -0.32(-0.20%) |
Dec 06, 2023 | 156.01 | 157.05 | 155.28 | 155.99 | 1,083,857 | +0.98(+0.63%) |
Dec 05, 2023 | 156.47 | 156.47 | 154.82 | 155.01 | 659,307 | -1.78(-1.14%) |
Dec 04, 2023 | 155.68 | 156.82 | 155.08 | 156.79 | 1,398,889 | +0.24(+0.15%) |
Dec 01, 2023 | 155.06 | 156.87 | 154.32 | 156.56 | 693,149 | +1.81(+1.17%) |
Nov 30, 2023 | 153.14 | 154.90 | 152.03 | 154.74 | 1,481,719 | +2.34(+1.54%) |
Nov 29, 2023 | 153.20 | 153.59 | 151.95 | 152.40 | 712,380 | +0.35(+0.23%) |
Nov 28, 2023 | 153.04 | 153.91 | 151.97 | 152.05 | 556,847 | -1.52(-0.99%) |
Nov 27, 2023 | 154.41 | 154.41 | 153.10 | 153.57 | 816,143 | -2.11(-1.36%) |
Nov 24, 2023 | 155.58 | 155.91 | 155.01 | 155.69 | 249,313 | +0.53(+0.34%) |
Nov 22, 2023 | 155.12 | 155.57 | 154.47 | 155.16 | 495,732 | +0.25(+0.16%) |
Nov 21, 2023 | 154.05 | 155.25 | 153.78 | 154.91 | 587,227 | +0.59(+0.38%) |
Nov 20, 2023 | 155.36 | 155.36 | 153.71 | 154.32 | 698,606 | -0.85(-0.55%) |
Nov 17, 2023 | 154.08 | 155.33 | 153.72 | 155.17 | 1,111,251 | +1.68(+1.10%) |
Nov 16, 2023 | 153.10 | 154.32 | 152.62 | 153.49 | 1,126,083 | +0.87(+0.57%) |
Nov 15, 2023 | 154.19 | 154.70 | 152.25 | 152.62 | 1,476,248 | -1.62(-1.05%) |
Nov 14, 2023 | 152.84 | 154.71 | 151.92 | 154.24 | 1,369,504 | +3.34(+2.21%) |
Nov 13, 2023 | 149.80 | 151.28 | 149.57 | 150.90 | 1,196,895 | +0.58(+0.39%) |
Nov 10, 2023 | 148.33 | 150.77 | 147.88 | 150.32 | 1,237,467 | +3.33(+2.26%) |
Nov 09, 2023 | 148.40 | 148.99 | 146.66 | 147.00 | 1,407,669 | -0.44(-0.30%) |
Nov 08, 2023 | 146.69 | 148.20 | 146.06 | 147.43 | 1,524,170 | +1.40(+0.96%) |
Nov 07, 2023 | 142.04 | 146.19 | 141.21 | 146.04 | 1,863,932 | +3.03(+2.12%) |
Nov 06, 2023 | 143.23 | 143.47 | 141.99 | 143.01 | 770,996 | -0.24(-0.17%) |
Nov 03, 2023 | 144.87 | 145.46 | 143.11 | 143.25 | 1,037,965 | +0.00(+0.00%) |
Nov 02, 2023 | 142.96 | 143.52 | 140.82 | 143.25 | 1,212,745 | +1.30(+0.91%) |
Nov 01, 2023 | 141.39 | 142.50 | 140.42 | 141.95 | 1,288,728 | +1.62(+1.16%) |
Oct 31, 2023 | 136.46 | 142.95 | 136.46 | 140.33 | 1,433,118 | +0.65(+0.46%) |
Oct 30, 2023 | 139.81 | 140.18 | 138.16 | 139.68 | 1,339,649 | +0.90(+0.65%) |
Oct 27, 2023 | 139.10 | 140.22 | 138.42 | 138.78 | 821,281 | -0.62(-0.44%) |
Oct 26, 2023 | 140.96 | 141.46 | 139.25 | 139.40 | 813,175 | +0.18(+0.13%) |
Oct 25, 2023 | 140.11 | 140.66 | 138.61 | 139.22 | 828,534 | -1.31(-0.93%) |
Oct 24, 2023 | 141.82 | 141.82 | 139.88 | 140.53 | 747,723 | +0.11(+0.08%) |
Oct 23, 2023 | 141.09 | 142.12 | 140.22 | 140.42 | 865,330 | -0.71(-0.50%) |
Oct 20, 2023 | 143.46 | 144.18 | 140.99 | 141.12 | 1,140,241 | -2.07(-1.45%) |
Oct 19, 2023 | 144.25 | 146.01 | 142.78 | 143.20 | 1,941,487 | -0.31(-0.22%) |
Oct 18, 2023 | 147.94 | 147.94 | 143.48 | 143.51 | 936,431 | -5.77(-3.87%) |
Oct 17, 2023 | 149.39 | 150.70 | 148.72 | 149.28 | 927,170 | -0.72(-0.48%) |
Oct 16, 2023 | 149.38 | 150.64 | 149.08 | 150.00 | 610,090 | +1.82(+1.23%) |
Oct 13, 2023 | 150.56 | 150.93 | 147.25 | 148.17 | 926,850 | -2.47(-1.64%) |
Oct 12, 2023 | 151.77 | 152.16 | 149.80 | 150.64 | 735,699 | -1.13(-0.74%) |
Oct 11, 2023 | 150.79 | 152.10 | 150.79 | 151.77 | 687,871 | +0.97(+0.64%) |
Oct 10, 2023 | 151.25 | 152.21 | 150.62 | 150.80 | 550,384 | -0.04(-0.03%) |
Oct 09, 2023 | 149.21 | 150.99 | 148.80 | 150.84 | 520,718 | +1.10(+0.73%) |
Oct 06, 2023 | 147.58 | 150.58 | 146.98 | 149.75 | 881,205 | +1.80(+1.22%) |
Oct 05, 2023 | 149.60 | 149.97 | 147.24 | 147.94 | 886,076 | -1.70(-1.14%) |
Oct 04, 2023 | 147.76 | 150.07 | 147.18 | 149.65 | 1,059,252 | +2.15(+1.46%) |
Oct 03, 2023 | 146.14 | 148.09 | 146.14 | 147.49 | 937,000 | +0.54(+0.37%) |
Oct 02, 2023 | 147.25 | 147.74 | 145.74 | 146.96 | 823,970 | -0.34(-0.23%) |
Sep 29, 2023 | 149.36 | 149.45 | 147.11 | 147.29 | 967,954 | -1.06(-0.71%) |
Sep 28, 2023 | 147.62 | 149.89 | 147.26 | 148.35 | 975,415 | -0.04(-0.03%) |
Sep 27, 2023 | 149.62 | 149.79 | 147.53 | 148.39 | 1,048,577 | -0.41(-0.27%) |
Sep 26, 2023 | 151.24 | 152.55 | 148.07 | 148.80 | 1,524,235 | -3.23(-2.12%) |
Sep 25, 2023 | 150.59 | 152.51 | 151.59 | 152.03 | 1,532,305 | +0.85(+0.56%) |
Sep 22, 2023 | 150.14 | 152.09 | 150.05 | 151.18 | 1,686,448 | +0.63(+0.42%) |
Sep 21, 2023 | 150.53 | 151.09 | 149.16 | 150.56 | 1,452,303 | -0.38(-0.25%) |
Sep 20, 2023 | 152.85 | 154.23 | 150.77 | 150.93 | 789,267 | -1.25(-0.82%) |
Sep 19, 2023 | 151.57 | 152.68 | 150.98 | 152.18 | 1,165,260 | +0.19(+0.12%) |
Sep 18, 2023 | 151.30 | 153.62 | 151.12 | 151.99 | 972,587 | +0.84(+0.55%) |
Sep 15, 2023 | 151.29 | 152.22 | 150.10 | 151.15 | 1,283,690 | -1.23(-0.80%) |
Sep 14, 2023 | 152.96 | 153.37 | 150.97 | 152.38 | 1,154,952 | +0.37(+0.24%) |
Sep 13, 2023 | 150.50 | 152.06 | 150.38 | 152.01 | 1,400,362 | +1.08(+0.71%) |
Sep 12, 2023 | 152.06 | 153.27 | 150.63 | 150.93 | 944,035 | -1.78(-1.17%) |
Sep 11, 2023 | 153.74 | 154.20 | 151.43 | 152.72 | 794,030 | -0.45(-0.29%) |
Sep 08, 2023 | 155.38 | 155.87 | 152.82 | 153.16 | 1,023,831 | -2.73(-1.75%) |
Sep 07, 2023 | 156.22 | 157.15 | 154.60 | 155.89 | 1,074,688 | -0.46(-0.29%) |
Sep 06, 2023 | 156.51 | 157.68 | 155.73 | 156.35 | 1,649,245 | -0.02(-0.01%) |
Sep 05, 2023 | 160.00 | 160.00 | 156.32 | 156.37 | 778,624 | -3.51(-2.20%) |
Sep 01, 2023 | 159.49 | 160.16 | 158.97 | 159.88 | 473,558 | +1.13(+0.71%) |
Aug 31, 2023 | 159.48 | 160.28 | 158.75 | 158.75 | 739,149 | -0.78(-0.49%) |
Aug 30, 2023 | 159.20 | 159.81 | 158.56 | 159.52 | 516,385 | +0.73(+0.46%) |
Aug 29, 2023 | 157.50 | 159.75 | 157.25 | 158.80 | 758,923 | +1.04(+0.66%) |
Aug 28, 2023 | 157.06 | 158.64 | 157.06 | 157.75 | 420,021 | +0.92(+0.58%) |
Aug 25, 2023 | 154.89 | 157.37 | 154.58 | 156.84 | 542,677 | +2.71(+1.76%) |
Aug 24, 2023 | 155.61 | 156.76 | 154.06 | 154.13 | 570,473 | -1.41(-0.91%) |
Aug 23, 2023 | 154.87 | 155.86 | 154.15 | 155.54 | 546,347 | +1.59(+1.03%) |
Aug 22, 2023 | 154.68 | 155.09 | 153.26 | 153.95 | 503,926 | +0.07(+0.05%) |
Aug 21, 2023 | 153.95 | 154.27 | 152.30 | 153.88 | 619,722 | +0.17(+0.11%) |
Aug 18, 2023 | 151.83 | 154.14 | 151.79 | 153.71 | 1,147,827 | +1.46(+0.96%) |
Aug 17, 2023 | 155.98 | 155.98 | 151.82 | 152.25 | 1,291,881 | -3.04(-1.96%) |
Aug 16, 2023 | 155.77 | 157.06 | 155.15 | 155.29 | 637,040 | -0.62(-0.40%) |
Aug 15, 2023 | 156.94 | 156.97 | 155.65 | 155.91 | 532,594 | -1.45(-0.92%) |
Aug 14, 2023 | 157.49 | 157.93 | 156.84 | 157.36 | 458,903 | -0.10(-0.06%) |
Aug 11, 2023 | 158.12 | 158.49 | 157.19 | 157.46 | 563,117 | -0.70(-0.44%) |
Aug 10, 2023 | 158.87 | 160.24 | 157.72 | 158.16 | 724,822 | -0.80(-0.50%) |
Aug 09, 2023 | 159.92 | 159.92 | 158.45 | 158.96 | 898,530 | -0.78(-0.49%) |
Aug 08, 2023 | 159.24 | 159.99 | 157.39 | 159.73 | 974,097 | -0.10(-0.06%) |
Aug 07, 2023 | 156.82 | 159.97 | 156.82 | 159.83 | 773,801 | +4.01(+2.57%) |
Aug 04, 2023 | 157.63 | 157.97 | 155.41 | 155.82 | 609,204 | -1.27(-0.81%) |
Aug 03, 2023 | 157.65 | 158.16 | 156.57 | 157.09 | 945,833 | -0.84(-0.53%) |
Aug 02, 2023 | 160.00 | 160.66 | 157.63 | 157.93 | 1,025,630 | -0.76(-0.48%) |
Aug 01, 2023 | 156.82 | 163.96 | 155.26 | 158.69 | 1,525,590 | +0.85(+0.54%) |
Jul 31, 2023 | 158.09 | 158.52 | 157.17 | 157.84 | 1,372,555 | +0.35(+0.22%) |
Jul 28, 2023 | 158.06 | 158.60 | 156.99 | 157.49 | 809,052 | +0.39(+0.25%) |
Jul 27, 2023 | 158.51 | 159.23 | 156.98 | 157.10 | 914,491 | -0.89(-0.57%) |
Jul 26, 2023 | 157.11 | 158.68 | 156.54 | 158.00 | 689,826 | +0.04(+0.02%) |
Jul 25, 2023 | 156.50 | 158.12 | 156.50 | 157.96 | 627,968 | +0.49(+0.31%) |
Jul 24, 2023 | 157.29 | 158.04 | 156.75 | 157.47 | 619,552 | +0.70(+0.44%) |
Jul 21, 2023 | 157.41 | 157.88 | 156.71 | 156.78 | 648,122 | -0.56(-0.35%) |
Jul 20, 2023 | 157.35 | 157.66 | 156.07 | 157.33 | 726,529 | +0.61(+0.39%) |
Jul 19, 2023 | 157.16 | 157.81 | 155.46 | 156.73 | 893,250 | -1.38(-0.87%) |
Jul 18, 2023 | 156.98 | 158.54 | 156.98 | 158.11 | 816,443 | +0.97(+0.61%) |
Jul 17, 2023 | 156.74 | 157.74 | 156.14 | 157.14 | 718,560 | +0.36(+0.23%) |
Jul 14, 2023 | 157.33 | 158.24 | 156.04 | 156.78 | 709,220 | -0.73(-0.46%) |
Jul 13, 2023 | 157.02 | 157.67 | 155.95 | 157.51 | 914,189 | +0.76(+0.48%) |
Jul 12, 2023 | 157.85 | 157.93 | 156.39 | 156.75 | 1,393,291 | -0.05(-0.03%) |
Jul 11, 2023 | 157.14 | 157.49 | 155.54 | 156.81 | 1,069,806 | +0.04(+0.03%) |
Jul 10, 2023 | 156.52 | 158.15 | 156.15 | 156.76 | 1,812,739 | +0.44(+0.28%) |
Jul 07, 2023 | 155.53 | 157.05 | 155.06 | 156.33 | 1,096,098 | +0.32(+0.20%) |
Jul 06, 2023 | 156.69 | 156.85 | 155.42 | 156.01 | 1,066,579 | -1.68(-1.07%) |
Jul 05, 2023 | 157.17 | 158.84 | 156.84 | 157.69 | 793,557 | -2.35(-1.47%) |
Jul 03, 2023 | 159.91 | 160.58 | 158.36 | 160.04 | 376,543 | -1.06(-0.66%) |
Jun 30, 2023 | 160.42 | 161.91 | 159.58 | 161.10 | 1,040,466 | +1.73(+1.09%) |
Jun 29, 2023 | 157.81 | 159.77 | 157.27 | 159.37 | 692,331 | +1.35(+0.86%) |
Jun 28, 2023 | 158.65 | 158.82 | 157.57 | 158.02 | 656,195 | -0.80(-0.50%) |
Jun 27, 2023 | 156.91 | 159.09 | 156.47 | 158.81 | 801,702 | +2.19(+1.40%) |
Jun 26, 2023 | 155.60 | 157.40 | 155.47 | 156.63 | 967,640 | +1.31(+0.85%) |
Jun 23, 2023 | 154.01 | 156.36 | 153.61 | 155.31 | 1,117,716 | +0.03(+0.02%) |
Jun 22, 2023 | 155.80 | 156.29 | 154.62 | 155.28 | 934,785 | -0.54(-0.35%) |
Jun 21, 2023 | 154.13 | 156.22 | 153.17 | 155.82 | 824,670 | +1.22(+0.79%) |
Jun 20, 2023 | 154.04 | 155.10 | 153.66 | 154.60 | 819,722 | -0.57(-0.37%) |
Jun 16, 2023 | 157.85 | 157.85 | 154.92 | 155.16 | 1,758,734 | -0.79(-0.50%) |
Jun 15, 2023 | 152.68 | 156.16 | 152.55 | 155.95 | 1,121,293 | +3.09(+2.02%) |
Jun 14, 2023 | 153.12 | 153.74 | 151.75 | 152.86 | 939,359 | +0.13(+0.08%) |
Jun 13, 2023 | 150.46 | 152.97 | 150.41 | 152.74 | 1,167,725 | +2.28(+1.51%) |
Jun 12, 2023 | 149.82 | 150.81 | 148.97 | 150.46 | 583,872 | +0.89(+0.59%) |
Jun 09, 2023 | 149.23 | 150.20 | 148.53 | 149.57 | 778,185 | +0.13(+0.09%) |
Jun 08, 2023 | 149.84 | 150.53 | 149.39 | 149.44 | 1,206,566 | -0.72(-0.48%) |
Jun 07, 2023 | 148.68 | 150.54 | 147.89 | 150.16 | 916,110 | +1.83(+1.23%) |
Jun 06, 2023 | 147.69 | 149.29 | 147.28 | 148.33 | 1,301,209 | +0.50(+0.34%) |
Jun 05, 2023 | 149.11 | 149.74 | 147.31 | 147.83 | 1,440,719 | -1.88(-1.25%) |
Jun 02, 2023 | 147.44 | 150.22 | 146.91 | 149.71 | 827,136 | +3.71(+2.54%) |
Jun 01, 2023 | 144.69 | 146.00 | 143.74 | 146.00 | 843,612 | +1.87(+1.30%) |
May 31, 2023 | 145.93 | 146.17 | 143.68 | 144.13 | 1,746,055 | -2.44(-1.67%) |
May 30, 2023 | 147.12 | 147.94 | 146.43 | 146.58 | 626,953 | -0.69(-0.47%) |
May 26, 2023 | 145.12 | 147.38 | 145.05 | 147.26 | 730,647 | +2.47(+1.71%) |
May 25, 2023 | 143.89 | 145.29 | 143.39 | 144.79 | 817,358 | +1.46(+1.02%) |
May 24, 2023 | 144.50 | 144.70 | 142.80 | 143.33 | 958,628 | -1.70(-1.17%) |
May 23, 2023 | 145.93 | 146.72 | 145.02 | 145.03 | 917,935 | -1.95(-1.33%) |
May 22, 2023 | 146.90 | 148.01 | 146.25 | 146.98 | 735,732 | +0.36(+0.24%) |
May 19, 2023 | 148.15 | 148.51 | 146.03 | 146.62 | 886,212 | -0.22(-0.15%) |
May 18, 2023 | 145.33 | 147.32 | 144.50 | 146.84 | 861,907 | +1.85(+1.27%) |
May 17, 2023 | 144.51 | 145.79 | 143.80 | 144.99 | 916,303 | +1.36(+0.95%) |
May 16, 2023 | 144.76 | 145.06 | 142.92 | 143.63 | 1,090,927 | -1.77(-1.22%) |
May 15, 2023 | 144.88 | 145.58 | 144.26 | 145.40 | 1,018,798 | +0.91(+0.63%) |
May 12, 2023 | 144.09 | 144.57 | 143.06 | 144.48 | 963,707 | +1.65(+1.16%) |
May 11, 2023 | 143.21 | 143.21 | 141.74 | 142.83 | 725,471 | -0.91(-0.64%) |
May 10, 2023 | 144.73 | 145.36 | 141.80 | 143.75 | 761,313 | +0.27(+0.19%) |
May 09, 2023 | 143.69 | 144.36 | 143.08 | 143.48 | 605,176 | -0.61(-0.42%) |
May 08, 2023 | 144.53 | 144.67 | 143.02 | 144.09 | 634,987 | +0.00(+0.00%) |
May 05, 2023 | 143.18 | 144.29 | 142.56 | 144.09 | 722,218 | +2.09(+1.47%) |
May 04, 2023 | 143.57 | 143.86 | 141.48 | 142.00 | 1,472,529 | -1.65(-1.15%) |
May 03, 2023 | 145.22 | 146.93 | 143.50 | 143.65 | 1,033,466 | -1.01(-0.70%) |
May 02, 2023 | 140.32 | 145.43 | 139.90 | 144.66 | 2,064,086 | +6.22(+4.49%) |
May 01, 2023 | 137.03 | 139.13 | 136.84 | 138.44 | 1,519,134 | +1.40(+1.02%) |
Apr 28, 2023 | 136.01 | 137.41 | 135.76 | 137.04 | 1,433,003 | +0.56(+0.41%) |
Apr 27, 2023 | 133.55 | 136.53 | 132.91 | 136.49 | 1,402,867 | +3.61(+2.71%) |
Apr 26, 2023 | 133.69 | 135.11 | 132.26 | 132.88 | 1,187,205 | -2.17(-1.60%) |
Apr 25, 2023 | 136.56 | 136.97 | 134.97 | 135.04 | 1,071,875 | -1.79(-1.31%) |
Apr 24, 2023 | 136.63 | 137.37 | 136.33 | 136.83 | 647,116 | +0.14(+0.10%) |
Apr 21, 2023 | 137.43 | 137.43 | 135.77 | 136.69 | 855,873 | -0.39(-0.28%) |
Apr 20, 2023 | 135.95 | 137.09 | 135.42 | 137.08 | 894,545 | +0.40(+0.29%) |
Apr 19, 2023 | 138.34 | 138.37 | 136.41 | 136.68 | 832,384 | -1.67(-1.21%) |
Apr 18, 2023 | 138.99 | 139.44 | 137.82 | 138.35 | 845,279 | +0.03(+0.02%) |
Apr 17, 2023 | 137.78 | 138.60 | 137.13 | 138.32 | 1,006,354 | +0.87(+0.63%) |
Apr 14, 2023 | 137.51 | 139.15 | 136.79 | 137.46 | 833,476 | -0.10(-0.07%) |
Apr 13, 2023 | 137.66 | 137.69 | 135.08 | 137.56 | 1,149,560 | -0.08(-0.06%) |
Apr 12, 2023 | 137.11 | 138.12 | 136.82 | 137.64 | 1,240,262 | +1.50(+1.10%) |
Apr 11, 2023 | 136.17 | 136.81 | 135.79 | 136.14 | 1,116,600 | +0.24(+0.18%) |
Apr 10, 2023 | 133.44 | 135.93 | 133.02 | 135.90 | 930,267 | +1.52(+1.13%) |
Apr 06, 2023 | 134.37 | 135.57 | 133.63 | 134.38 | 1,183,460 | -0.42(-0.31%) |
Apr 05, 2023 | 137.17 | 137.62 | 133.53 | 134.80 | 1,616,330 | -3.37(-2.44%) |
Apr 04, 2023 | 143.13 | 143.20 | 138.03 | 138.16 | 970,651 | -5.16(-3.60%) |