Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 140.27 | 142.10 | 133.59 | 136.18 | 14,049,359 | -4.77(-3.38%) |
May 30, 2024 | 147.00 | 147.70 | 140.23 | 140.95 | 9,264,026 | -7.24(-4.89%) |
May 29, 2024 | 148.64 | 150.00 | 147.74 | 148.19 | 4,876,279 | -2.55(-1.69%) |
May 28, 2024 | 156.07 | 156.47 | 149.55 | 150.74 | 6,448,211 | -5.42(-3.47%) |
May 24, 2024 | 155.36 | 159.00 | 154.11 | 156.16 | 6,026,343 | +1.58(+1.02%) |
May 23, 2024 | 168.25 | 168.80 | 152.35 | 154.58 | 19,505,018 | -8.76(-5.36%) |
May 22, 2024 | 163.06 | 164.84 | 162.13 | 163.34 | 9,852,957 | +0.63(+0.39%) |
May 21, 2024 | 163.78 | 164.33 | 161.39 | 162.71 | 4,043,269 | -2.07(-1.26%) |
May 20, 2024 | 163.08 | 165.35 | 162.54 | 164.78 | 3,538,859 | +2.92(+1.80%) |
May 17, 2024 | 163.72 | 164.42 | 161.13 | 161.86 | 3,647,312 | -3.18(-1.93%) |
May 16, 2024 | 163.87 | 165.88 | 163.19 | 165.04 | 3,015,577 | +0.67(+0.41%) |
May 15, 2024 | 163.00 | 164.86 | 158.85 | 164.37 | 4,141,899 | +3.42(+2.12%) |
May 14, 2024 | 161.00 | 162.25 | 159.35 | 160.95 | 2,823,732 | +1.16(+0.73%) |
May 13, 2024 | 158.05 | 161.38 | 157.51 | 159.79 | 3,179,732 | +2.64(+1.68%) |
May 10, 2024 | 157.10 | 158.12 | 155.41 | 157.15 | 2,443,792 | +1.28(+0.82%) |
May 09, 2024 | 157.86 | 158.17 | 155.77 | 155.87 | 2,557,110 | -1.91(-1.21%) |
May 08, 2024 | 158.10 | 159.64 | 157.00 | 157.78 | 2,627,373 | -1.31(-0.82%) |
May 07, 2024 | 160.22 | 160.92 | 158.27 | 159.09 | 4,565,377 | -4.59(-2.80%) |
May 06, 2024 | 160.11 | 163.88 | 159.38 | 163.68 | 3,192,321 | +4.36(+2.74%) |
May 03, 2024 | 161.00 | 161.38 | 157.69 | 159.32 | 3,660,240 | +1.55(+0.98%) |
May 02, 2024 | 158.01 | 159.39 | 154.29 | 157.77 | 2,669,873 | +1.63(+1.04%) |
May 01, 2024 | 158.14 | 160.30 | 154.18 | 156.14 | 3,418,206 | +0.94(+0.61%) |
Apr 30, 2024 | 156.13 | 158.58 | 155.00 | 155.20 | 4,012,744 | -2.24(-1.42%) |
Apr 29, 2024 | 158.70 | 159.62 | 156.24 | 157.44 | 5,167,308 | -0.69(-0.44%) |
Apr 26, 2024 | 159.76 | 160.29 | 155.80 | 158.13 | 6,533,282 | +5.63(+3.69%) |
Apr 25, 2024 | 152.59 | 153.82 | 149.55 | 152.50 | 3,955,392 | -2.49(-1.61%) |
Apr 24, 2024 | 153.00 | 155.08 | 152.03 | 154.99 | 3,966,794 | +3.82(+2.53%) |
Apr 23, 2024 | 148.93 | 152.08 | 148.80 | 151.17 | 4,824,784 | +3.96(+2.69%) |
Apr 22, 2024 | 145.45 | 148.40 | 144.32 | 147.21 | 3,729,592 | +1.76(+1.21%) |
Apr 19, 2024 | 147.66 | 150.09 | 144.55 | 145.45 | 4,974,574 | -2.96(-1.99%) |
Apr 18, 2024 | 148.67 | 150.90 | 147.64 | 148.41 | 3,791,583 | -0.39(-0.26%) |
Apr 17, 2024 | 151.04 | 152.44 | 148.77 | 148.80 | 3,763,884 | -1.50(-1.00%) |
Apr 16, 2024 | 151.51 | 152.07 | 149.11 | 150.30 | 4,701,047 | -1.68(-1.11%) |
Apr 15, 2024 | 156.38 | 157.03 | 151.09 | 151.98 | 5,923,297 | -6.58(-4.15%) |
Apr 12, 2024 | 157.10 | 160.52 | 156.78 | 158.56 | 4,663,652 | -0.79(-0.50%) |
Apr 11, 2024 | 154.66 | 159.91 | 154.33 | 159.35 | 5,734,061 | +6.38(+4.17%) |
Apr 10, 2024 | 151.60 | 153.51 | 151.55 | 152.97 | 3,598,489 | -2.61(-1.68%) |
Apr 09, 2024 | 155.12 | 156.90 | 153.83 | 155.58 | 3,409,399 | +0.72(+0.46%) |
Apr 08, 2024 | 153.86 | 155.69 | 151.69 | 154.86 | 2,679,023 | +1.00(+0.65%) |
Apr 05, 2024 | 152.48 | 155.55 | 152.17 | 153.86 | 5,120,040 | +2.52(+1.67%) |
Apr 04, 2024 | 153.11 | 156.00 | 150.62 | 151.34 | 6,244,188 | -1.68(-1.10%) |
Apr 03, 2024 | 155.15 | 155.17 | 152.53 | 153.02 | 6,139,732 | -3.17(-2.03%) |
Apr 02, 2024 | 157.50 | 157.77 | 155.07 | 156.19 | 5,609,187 | -4.33(-2.70%) |
Apr 01, 2024 | 161.86 | 163.75 | 159.74 | 160.52 | 3,926,927 | -1.08(-0.67%) |
Mar 28, 2024 | 164.02 | 162.24 | 161.00 | 161.60 | 10,106,951 | +1.56(+0.97%) |
Mar 27, 2024 | 159.60 | 160.63 | 157.70 | 160.04 | 4,676,715 | +2.02(+1.28%) |
Mar 26, 2024 | 159.38 | 160.97 | 157.64 | 158.02 | 4,066,369 | -0.12(-0.08%) |
Mar 25, 2024 | 157.79 | 159.10 | 157.25 | 158.14 | 3,105,502 | -0.89(-0.56%) |
Mar 22, 2024 | 158.39 | 160.30 | 157.00 | 159.03 | 4,085,111 | +0.64(+0.40%) |
Mar 21, 2024 | 166.00 | 168.68 | 157.21 | 158.39 | 11,384,276 | -4.65(-2.85%) |
Mar 20, 2024 | 158.05 | 164.31 | 158.05 | 163.04 | 7,588,473 | +5.34(+3.39%) |
Mar 19, 2024 | 152.11 | 157.84 | 151.49 | 157.70 | 6,631,175 | +1.39(+0.89%) |
Mar 18, 2024 | 157.52 | 158.26 | 155.55 | 156.31 | 7,111,918 | -0.66(-0.42%) |
Mar 15, 2024 | 158.78 | 160.24 | 156.62 | 156.97 | 8,280,638 | -1.95(-1.23%) |
Mar 14, 2024 | 162.02 | 162.50 | 157.80 | 158.92 | 5,994,110 | -3.39(-2.09%) |
Mar 13, 2024 | 161.27 | 166.84 | 160.70 | 162.31 | 5,863,397 | +0.36(+0.22%) |
Mar 12, 2024 | 162.94 | 163.77 | 159.70 | 161.95 | 7,380,244 | -0.34(-0.21%) |
Mar 11, 2024 | 161.42 | 162.98 | 160.40 | 162.29 | 6,012,115 | -0.11(-0.07%) |
Mar 08, 2024 | 169.29 | 169.84 | 161.63 | 162.40 | 9,369,050 | -6.04(-3.59%) |
Mar 07, 2024 | 167.00 | 169.16 | 163.71 | 168.44 | 9,040,742 | +1.44(+0.86%) |
Mar 06, 2024 | 170.00 | 171.36 | 163.37 | 167.00 | 12,718,556 | -0.75(-0.45%) |
Mar 05, 2024 | 175.03 | 175.33 | 166.32 | 167.75 | 14,692,339 | -10.18(-5.72%) |
Mar 04, 2024 | 185.89 | 186.55 | 175.29 | 177.93 | 16,316,307 | -8.79(-4.71%) |
Mar 01, 2024 | 191.26 | 194.20 | 186.14 | 186.72 | 17,265,880 | -1.56(-0.83%) |
Feb 29, 2024 | 181.17 | 190.45 | 180.68 | 188.28 | 42,256,240 | -41.72(-18.14%) |
Feb 28, 2024 | 230.75 | 233.88 | 226.56 | 230.00 | 18,678,334 | -4.03(-1.72%) |
Feb 27, 2024 | 233.00 | 235.66 | 231.09 | 234.03 | 4,797,344 | +3.10(+1.34%) |
Feb 26, 2024 | 229.33 | 233.36 | 226.65 | 230.93 | 4,814,902 | +1.59(+0.69%) |
Feb 23, 2024 | 234.28 | 234.83 | 227.04 | 229.34 | 4,527,977 | +3.72(+1.65%) |
Feb 22, 2024 | 224.14 | 227.68 | 219.51 | 225.62 | 5,845,279 | +9.41(+4.35%) |
Feb 21, 2024 | 215.00 | 217.20 | 211.68 | 216.21 | 3,584,729 | -3.87(-1.76%) |
Feb 20, 2024 | 226.03 | 226.69 | 215.59 | 220.08 | 6,021,583 | -10.23(-4.44%) |
Feb 16, 2024 | 230.65 | 234.81 | 228.60 | 230.31 | 3,604,072 | -2.09(-0.90%) |
Feb 15, 2024 | 235.00 | 236.33 | 229.10 | 232.40 | 3,614,668 | -3.60(-1.53%) |
Feb 14, 2024 | 230.00 | 236.24 | 227.18 | 236.00 | 3,735,302 | +8.43(+3.70%) |
Feb 13, 2024 | 223.06 | 231.02 | 220.50 | 227.57 | 4,847,496 | -4.59(-1.98%) |
Feb 12, 2024 | 231.00 | 237.72 | 229.07 | 232.16 | 5,379,645 | -1.12(-0.48%) |
Feb 09, 2024 | 228.30 | 235.00 | 228.13 | 233.28 | 8,263,403 | +10.38(+4.66%) |
Feb 08, 2024 | 219.30 | 226.29 | 218.30 | 222.90 | 6,109,644 | +4.67(+2.14%) |
Feb 07, 2024 | 214.01 | 219.40 | 212.75 | 218.23 | 3,915,082 | +4.55(+2.13%) |
Feb 06, 2024 | 217.50 | 218.50 | 208.50 | 213.68 | 5,153,307 | -1.92(-0.89%) |
Feb 05, 2024 | 217.11 | 220.67 | 210.54 | 215.60 | 5,542,274 | -3.16(-1.44%) |
Feb 02, 2024 | 208.64 | 219.74 | 204.05 | 218.76 | 11,911,531 | +18.82(+9.41%) |
Feb 01, 2024 | 197.00 | 200.33 | 195.34 | 199.94 | 3,242,590 | +4.30(+2.20%) |
Jan 31, 2024 | 201.50 | 203.29 | 194.87 | 195.64 | 6,281,462 | -10.61(-5.14%) |
Jan 30, 2024 | 208.64 | 209.98 | 204.81 | 206.25 | 4,393,983 | -3.29(-1.57%) |
Jan 29, 2024 | 201.91 | 210.26 | 201.40 | 209.54 | 5,284,018 | +7.03(+3.47%) |
Jan 26, 2024 | 203.75 | 205.49 | 201.20 | 202.51 | 3,799,065 | -3.50(-1.70%) |
Jan 25, 2024 | 205.36 | 209.47 | 202.75 | 206.01 | 4,794,830 | +2.20(+1.08%) |
Jan 24, 2024 | 209.18 | 211.65 | 203.49 | 203.81 | 8,120,305 | -1.77(-0.86%) |
Jan 23, 2024 | 200.00 | 205.97 | 197.59 | 205.58 | 8,792,576 | +6.50(+3.27%) |
Jan 22, 2024 | 196.75 | 202.32 | 196.51 | 199.08 | 6,467,545 | +5.96(+3.09%) |
Jan 19, 2024 | 187.59 | 193.14 | 186.72 | 193.12 | 4,523,272 | +6.51(+3.49%) |
Jan 18, 2024 | 190.77 | 191.54 | 184.39 | 186.61 | 5,103,336 | -1.51(-0.80%) |
Jan 17, 2024 | 185.77 | 188.14 | 182.53 | 188.12 | 3,750,718 | +0.10(+0.05%) |
Jan 16, 2024 | 190.00 | 191.21 | 186.57 | 188.02 | 4,831,273 | -3.24(-1.69%) |
Jan 12, 2024 | 190.00 | 196.08 | 189.22 | 191.26 | 4,993,454 | -4.36(-2.23%) |
Jan 11, 2024 | 199.20 | 201.60 | 195.53 | 195.62 | 5,006,834 | -1.78(-0.90%) |
Jan 10, 2024 | 197.28 | 200.54 | 194.65 | 197.40 | 4,177,123 | +0.50(+0.25%) |
Jan 09, 2024 | 195.65 | 198.17 | 194.75 | 196.90 | 3,203,030 | +0.55(+0.28%) |
Jan 08, 2024 | 190.77 | 196.90 | 190.77 | 196.35 | 4,560,190 | +7.23(+3.82%) |
Jan 05, 2024 | 184.57 | 191.41 | 184.57 | 189.12 | 5,269,784 | +5.40(+2.94%) |
Jan 04, 2024 | 182.29 | 187.15 | 180.95 | 183.72 | 4,266,302 | -0.49(-0.27%) |
Jan 03, 2024 | 185.00 | 187.35 | 183.01 | 184.21 | 4,289,798 | -4.91(-2.60%) |
Jan 02, 2024 | 195.00 | 196.23 | 187.53 | 189.12 | 5,168,705 | -9.88(-4.96%) |
Dec 29, 2023 | 200.00 | 201.85 | 198.34 | 199.00 | 3,598,231 | -2.23(-1.11%) |
Dec 28, 2023 | 198.78 | 201.74 | 197.70 | 201.23 | 3,821,936 | +2.52(+1.27%) |
Dec 27, 2023 | 200.00 | 200.97 | 197.04 | 198.71 | 4,954,826 | +0.15(+0.08%) |
Dec 26, 2023 | 195.90 | 199.32 | 193.80 | 198.56 | 3,638,163 | +2.89(+1.48%) |
Dec 22, 2023 | 197.02 | 198.02 | 194.10 | 195.67 | 2,448,828 | -1.12(-0.57%) |
Dec 21, 2023 | 195.50 | 196.95 | 193.74 | 196.79 | 4,211,053 | +2.51(+1.29%) |
Dec 20, 2023 | 198.12 | 199.74 | 194.13 | 194.28 | 3,215,703 | -4.74(-2.38%) |
Dec 19, 2023 | 200.00 | 200.87 | 198.34 | 199.02 | 2,961,109 | +0.05(+0.03%) |
Dec 18, 2023 | 198.10 | 200.01 | 196.55 | 198.97 | 3,460,312 | -0.04(-0.02%) |
Dec 15, 2023 | 198.00 | 200.85 | 197.10 | 199.01 | 6,297,058 | -1.85(-0.92%) |
Dec 14, 2023 | 198.57 | 202.83 | 196.11 | 200.86 | 7,933,272 | +4.31(+2.19%) |
Dec 13, 2023 | 195.00 | 197.43 | 191.26 | 196.55 | 5,319,621 | +3.06(+1.58%) |
Dec 12, 2023 | 190.84 | 194.21 | 189.69 | 193.49 | 3,820,716 | +0.50(+0.26%) |
Dec 11, 2023 | 188.51 | 196.66 | 187.77 | 192.99 | 7,342,632 | +2.32(+1.22%) |
Dec 08, 2023 | 187.00 | 191.64 | 185.80 | 190.67 | 5,294,969 | +3.36(+1.79%) |
Dec 07, 2023 | 184.61 | 188.78 | 183.03 | 187.31 | 4,822,170 | +2.84(+1.54%) |
Dec 06, 2023 | 187.41 | 190.62 | 184.40 | 184.47 | 5,355,993 | -1.69(-0.91%) |
Dec 05, 2023 | 186.53 | 188.52 | 184.08 | 186.16 | 4,053,525 | -2.14(-1.14%) |
Dec 04, 2023 | 184.81 | 191.00 | 183.61 | 188.30 | 8,520,574 | +2.33(+1.25%) |
Dec 01, 2023 | 185.25 | 188.56 | 180.80 | 185.97 | 10,315,164 | -1.71(-0.91%) |
Nov 30, 2023 | 188.00 | 192.66 | 180.27 | 187.68 | 22,585,102 | +12.36(+7.05%) |
Nov 29, 2023 | 175.02 | 177.60 | 174.35 | 175.32 | 10,172,988 | +3.77(+2.20%) |
Nov 28, 2023 | 170.00 | 172.18 | 167.91 | 171.55 | 3,821,444 | +1.25(+0.73%) |
Nov 27, 2023 | 171.00 | 172.68 | 170.05 | 170.30 | 4,212,759 | -0.86(-0.50%) |
Nov 24, 2023 | 168.04 | 171.48 | 167.49 | 171.16 | 1,738,387 | +2.24(+1.33%) |
Nov 22, 2023 | 168.90 | 171.22 | 167.30 | 168.92 | 3,015,396 | +2.25(+1.35%) |
Nov 21, 2023 | 164.93 | 168.10 | 164.29 | 166.67 | 2,831,233 | -0.06(-0.04%) |
Nov 20, 2023 | 162.00 | 168.81 | 162.00 | 166.73 | 3,753,018 | +4.88(+3.02%) |
Nov 17, 2023 | 160.71 | 162.73 | 160.33 | 161.85 | 1,896,457 | +0.88(+0.55%) |
Nov 16, 2023 | 162.94 | 163.00 | 159.51 | 160.97 | 3,359,373 | -2.06(-1.26%) |
Nov 15, 2023 | 166.57 | 169.19 | 162.84 | 163.03 | 4,141,607 | -2.83(-1.71%) |
Nov 14, 2023 | 164.50 | 166.28 | 163.16 | 165.86 | 5,136,694 | +7.16(+4.51%) |
Nov 13, 2023 | 160.04 | 161.15 | 157.28 | 158.70 | 3,284,382 | -1.70(-1.06%) |
Nov 10, 2023 | 155.85 | 161.22 | 153.53 | 160.40 | 3,982,687 | +4.05(+2.59%) |
Nov 09, 2023 | 159.50 | 162.40 | 156.11 | 156.35 | 3,976,020 | -2.23(-1.41%) |
Nov 08, 2023 | 160.20 | 161.49 | 156.01 | 158.58 | 4,193,772 | -0.99(-0.62%) |
Nov 07, 2023 | 155.77 | 162.50 | 153.85 | 159.57 | 12,547,151 | +15.37(+10.66%) |
Nov 06, 2023 | 150.00 | 150.45 | 141.93 | 144.20 | 4,877,407 | -5.79(-3.86%) |
Nov 03, 2023 | 143.00 | 150.28 | 142.72 | 149.99 | 5,105,656 | +7.24(+5.07%) |
Nov 02, 2023 | 145.22 | 147.84 | 140.14 | 142.75 | 6,817,038 | -1.51(-1.05%) |
Nov 01, 2023 | 145.30 | 145.72 | 142.32 | 144.26 | 3,691,443 | -0.87(-0.60%) |
Oct 31, 2023 | 144.79 | 145.97 | 141.59 | 145.13 | 2,859,342 | +0.97(+0.67%) |
Oct 30, 2023 | 144.00 | 145.75 | 142.68 | 144.16 | 2,088,177 | +0.78(+0.54%) |
Oct 27, 2023 | 144.10 | 145.39 | 141.89 | 143.38 | 3,393,767 | +2.54(+1.80%) |
Oct 26, 2023 | 142.06 | 144.06 | 138.40 | 140.84 | 4,797,600 | -1.56(-1.10%) |
Oct 25, 2023 | 150.89 | 150.96 | 141.53 | 142.40 | 4,531,324 | -8.72(-5.77%) |
Oct 24, 2023 | 149.73 | 152.62 | 148.94 | 151.12 | 2,442,748 | +2.53(+1.70%) |
Oct 23, 2023 | 145.86 | 150.83 | 144.81 | 148.59 | 2,860,623 | +0.92(+0.62%) |
Oct 20, 2023 | 153.00 | 154.09 | 147.35 | 147.67 | 3,651,755 | -5.76(-3.75%) |
Oct 19, 2023 | 154.76 | 158.09 | 153.12 | 153.43 | 2,686,601 | +0.20(+0.13%) |
Oct 18, 2023 | 159.40 | 160.59 | 152.34 | 153.23 | 3,226,998 | -6.16(-3.86%) |
Oct 17, 2023 | 158.98 | 162.70 | 158.58 | 159.39 | 3,374,219 | -2.74(-1.69%) |
Oct 16, 2023 | 157.90 | 163.13 | 156.91 | 162.13 | 2,773,734 | +4.97(+3.16%) |
Oct 13, 2023 | 160.66 | 161.54 | 156.97 | 157.16 | 2,818,911 | -2.80(-1.75%) |
Oct 12, 2023 | 161.72 | 163.80 | 159.31 | 159.96 | 2,869,318 | -3.58(-2.19%) |
Oct 11, 2023 | 163.92 | 165.80 | 162.44 | 163.54 | 2,260,997 | +0.41(+0.25%) |
Oct 10, 2023 | 163.00 | 166.43 | 162.50 | 163.13 | 3,206,293 | +1.32(+0.82%) |
Oct 09, 2023 | 158.50 | 163.28 | 158.29 | 161.81 | 2,900,774 | +1.86(+1.16%) |
Oct 06, 2023 | 148.00 | 160.35 | 148.00 | 159.95 | 5,659,747 | +9.70(+6.46%) |
Oct 05, 2023 | 154.05 | 155.31 | 149.67 | 150.25 | 3,930,708 | -1.71(-1.13%) |
Oct 04, 2023 | 150.75 | 152.70 | 149.24 | 151.96 | 3,038,447 | +3.17(+2.13%) |
Oct 03, 2023 | 149.08 | 151.91 | 147.87 | 148.79 | 4,034,262 | -2.38(-1.57%) |
Oct 02, 2023 | 152.27 | 153.29 | 149.80 | 151.17 | 3,411,990 | -1.60(-1.05%) |
Sep 29, 2023 | 153.41 | 155.17 | 152.46 | 152.77 | 4,295,574 | +1.65(+1.09%) |
Sep 28, 2023 | 145.52 | 151.55 | 141.79 | 151.12 | 5,109,566 | +3.60(+2.44%) |
Sep 27, 2023 | 148.07 | 149.47 | 146.10 | 147.52 | 3,512,854 | +0.47(+0.32%) |
Sep 26, 2023 | 148.80 | 150.65 | 146.51 | 147.05 | 3,223,874 | -2.69(-1.80%) |
Sep 25, 2023 | 148.82 | 150.47 | 149.47 | 149.74 | 3,271,395 | +0.04(+0.03%) |
Sep 22, 2023 | 151.42 | 152.63 | 149.67 | 149.70 | 2,916,355 | +0.67(+0.45%) |
Sep 21, 2023 | 155.19 | 156.19 | 148.54 | 149.03 | 6,625,536 | -9.60(-6.05%) |
Sep 20, 2023 | 159.56 | 161.28 | 157.94 | 158.63 | 3,333,940 | -1.11(-0.69%) |
Sep 19, 2023 | 161.14 | 161.85 | 156.96 | 159.74 | 3,794,035 | -1.71(-1.06%) |
Sep 18, 2023 | 160.37 | 162.87 | 159.57 | 161.45 | 2,366,648 | -0.96(-0.59%) |
Sep 15, 2023 | 161.64 | 163.71 | 160.26 | 162.41 | 6,661,748 | -0.57(-0.35%) |
Sep 14, 2023 | 166.89 | 167.40 | 161.13 | 162.98 | 4,020,279 | -2.36(-1.43%) |
Sep 13, 2023 | 166.23 | 167.88 | 163.79 | 165.34 | 2,714,545 | -1.49(-0.89%) |
Sep 12, 2023 | 168.92 | 171.52 | 166.47 | 166.83 | 3,952,941 | -3.34(-1.96%) |
Sep 11, 2023 | 166.27 | 172.35 | 166.26 | 170.17 | 5,625,194 | +4.22(+2.54%) |
Sep 08, 2023 | 165.21 | 167.75 | 163.92 | 165.95 | 7,776,803 | +6.11(+3.82%) |
Sep 07, 2023 | 153.82 | 159.95 | 153.33 | 159.84 | 2,877,427 | +2.35(+1.49%) |
Sep 06, 2023 | 157.49 | 159.01 | 155.97 | 157.49 | 2,160,583 | -1.89(-1.19%) |
Sep 05, 2023 | 156.30 | 159.77 | 155.99 | 159.38 | 3,218,495 | +2.30(+1.46%) |
Sep 01, 2023 | 158.10 | 160.02 | 156.75 | 157.08 | 3,685,407 | +0.23(+0.15%) |
Aug 31, 2023 | 156.00 | 158.50 | 155.56 | 156.85 | 4,402,034 | +1.51(+0.97%) |
Aug 30, 2023 | 152.99 | 156.74 | 151.87 | 155.34 | 3,570,591 | +2.04(+1.33%) |
Aug 29, 2023 | 148.08 | 153.77 | 147.96 | 153.30 | 4,596,215 | +4.55(+3.06%) |
Aug 28, 2023 | 152.82 | 154.97 | 148.37 | 148.75 | 5,478,643 | -3.80(-2.49%) |
Aug 25, 2023 | 147.10 | 153.60 | 146.87 | 152.55 | 6,322,858 | +4.88(+3.30%) |
Aug 24, 2023 | 161.55 | 161.93 | 145.40 | 147.67 | 14,060,301 | -8.03(-5.16%) |
Aug 23, 2023 | 151.87 | 157.46 | 151.81 | 155.70 | 10,260,746 | +3.12(+2.04%) |
Aug 22, 2023 | 153.88 | 154.19 | 151.55 | 152.58 | 4,986,669 | +0.70(+0.46%) |
Aug 21, 2023 | 149.06 | 153.11 | 149.06 | 151.88 | 5,665,380 | +4.25(+2.88%) |
Aug 18, 2023 | 144.49 | 147.86 | 142.40 | 147.63 | 5,868,515 | +0.69(+0.47%) |
Aug 17, 2023 | 149.87 | 150.89 | 146.09 | 146.94 | 4,342,432 | -2.75(-1.84%) |
Aug 16, 2023 | 151.20 | 152.75 | 148.84 | 149.69 | 3,558,668 | -1.41(-0.93%) |
Aug 15, 2023 | 151.57 | 153.40 | 150.08 | 151.10 | 2,642,993 | -1.76(-1.15%) |
Aug 14, 2023 | 151.54 | 153.15 | 150.07 | 152.86 | 3,133,799 | -0.51(-0.33%) |
Aug 11, 2023 | 153.30 | 155.43 | 151.37 | 153.37 | 3,974,442 | -1.65(-1.06%) |
Aug 10, 2023 | 155.41 | 158.83 | 153.96 | 155.02 | 3,244,538 | +0.95(+0.62%) |
Aug 09, 2023 | 157.85 | 158.95 | 153.32 | 154.07 | 4,416,036 | -2.26(-1.45%) |
Aug 08, 2023 | 157.23 | 160.72 | 154.17 | 156.33 | 11,716,701 | -10.34(-6.20%) |
Aug 07, 2023 | 168.01 | 168.61 | 163.62 | 166.67 | 3,539,519 | +0.00(+0.00%) |
Aug 04, 2023 | 171.36 | 172.44 | 165.09 | 166.67 | 7,332,575 | +5.62(+3.49%) |
Aug 03, 2023 | 163.46 | 164.72 | 159.53 | 161.05 | 7,784,807 | -3.55(-2.16%) |
Aug 02, 2023 | 172.50 | 172.80 | 164.51 | 164.60 | 5,342,789 | -11.98(-6.78%) |
Aug 01, 2023 | 175.23 | 177.71 | 174.82 | 176.58 | 2,460,104 | -1.13(-0.64%) |
Jul 31, 2023 | 176.98 | 181.36 | 176.98 | 177.71 | 3,488,071 | +2.88(+1.65%) |
Jul 28, 2023 | 170.96 | 175.35 | 169.72 | 174.83 | 4,764,968 | +6.56(+3.90%) |
Jul 27, 2023 | 174.32 | 175.40 | 167.02 | 168.27 | 4,819,033 | -1.73(-1.02%) |
Jul 26, 2023 | 174.20 | 174.30 | 168.25 | 170.00 | 6,909,517 | -9.29(-5.18%) |
Jul 25, 2023 | 177.00 | 181.80 | 176.31 | 179.29 | 3,765,220 | +4.49(+2.57%) |
Jul 24, 2023 | 176.11 | 177.35 | 172.86 | 174.80 | 3,460,224 | -1.10(-0.63%) |
Jul 21, 2023 | 178.68 | 180.81 | 175.85 | 175.90 | 4,020,500 | -0.43(-0.24%) |
Jul 20, 2023 | 182.47 | 183.95 | 175.55 | 176.33 | 6,091,352 | -9.12(-4.92%) |
Jul 19, 2023 | 191.86 | 193.23 | 185.15 | 185.45 | 3,929,096 | -2.75(-1.46%) |
Jul 18, 2023 | 185.48 | 189.24 | 182.10 | 188.20 | 4,359,956 | +3.99(+2.17%) |
Jul 17, 2023 | 182.50 | 185.58 | 181.11 | 184.21 | 3,674,233 | +3.42(+1.89%) |
Jul 14, 2023 | 184.94 | 187.79 | 180.07 | 180.79 | 5,366,023 | -3.43(-1.86%) |
Jul 13, 2023 | 175.82 | 184.45 | 175.27 | 184.22 | 8,870,359 | +12.29(+7.15%) |
Jul 12, 2023 | 175.09 | 175.76 | 170.22 | 171.93 | 4,544,715 | -0.12(-0.07%) |
Jul 11, 2023 | 171.20 | 174.34 | 169.32 | 172.05 | 4,264,896 | +2.40(+1.41%) |
Jul 10, 2023 | 166.53 | 170.48 | 162.60 | 169.65 | 6,854,701 | -0.96(-0.56%) |
Jul 07, 2023 | 173.37 | 176.41 | 170.49 | 170.61 | 3,212,307 | -1.58(-0.92%) |
Jul 06, 2023 | 169.82 | 173.10 | 167.49 | 172.19 | 4,749,980 | -0.36(-0.21%) |
Jul 05, 2023 | 175.00 | 175.90 | 170.63 | 172.55 | 6,164,881 | -4.44(-2.51%) |