Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 177.84 | 178.08 | 177.70 | 178.03 | 49,342 | +0.14(+0.08%) |
Mar 27, 2024 | 177.48 | 177.89 | 177.14 | 177.89 | 3,322 | +1.13(+0.64%) |
Mar 26, 2024 | 177.59 | 177.69 | 176.75 | 176.75 | 8,710 | -0.28(-0.16%) |
Mar 25, 2024 | 176.99 | 177.52 | 176.99 | 177.03 | 9,010 | -0.68(-0.38%) |
Mar 22, 2024 | 177.76 | 177.94 | 177.68 | 177.71 | 3,069 | -0.44(-0.25%) |
Mar 21, 2024 | 178.49 | 178.73 | 178.15 | 178.15 | 5,456 | +0.61(+0.34%) |
Mar 20, 2024 | 176.01 | 177.54 | 175.77 | 177.54 | 6,647 | +1.63(+0.92%) |
Mar 19, 2024 | 174.93 | 175.94 | 174.57 | 175.92 | 5,077 | +0.45(+0.26%) |
Mar 18, 2024 | 175.83 | 176.20 | 175.36 | 175.47 | 8,588 | +0.87(+0.50%) |
Mar 15, 2024 | 174.94 | 175.11 | 174.44 | 174.60 | 7,211 | -1.02(-0.58%) |
Mar 14, 2024 | 175.54 | 176.20 | 174.91 | 175.62 | 5,485 | -0.80(-0.45%) |
Mar 13, 2024 | 176.58 | 176.70 | 176.42 | 176.42 | 3,663 | -0.29(-0.16%) |
Mar 12, 2024 | 175.46 | 176.71 | 175.46 | 176.71 | 6,391 | +1.84(+1.05%) |
Mar 11, 2024 | 174.61 | 175.00 | 174.26 | 174.87 | 4,913 | -0.34(-0.19%) |
Mar 08, 2024 | 176.35 | 176.35 | 175.14 | 175.21 | 6,242 | -0.79(-0.45%) |
Mar 07, 2024 | 175.05 | 176.32 | 175.05 | 176.00 | 6,731 | +1.85(+1.06%) |
Mar 06, 2024 | 174.14 | 174.40 | 173.99 | 174.15 | 3,094 | +1.35(+0.78%) |
Mar 05, 2024 | 173.62 | 173.62 | 172.22 | 172.79 | 6,779 | -1.30(-0.75%) |
Mar 04, 2024 | 174.24 | 174.83 | 174.08 | 174.10 | 12,229 | -0.46(-0.26%) |
Mar 01, 2024 | 173.31 | 174.75 | 173.17 | 174.56 | 7,808 | +1.43(+0.83%) |
Feb 29, 2024 | 173.17 | 173.17 | 172.35 | 173.12 | 5,242 | +1.05(+0.61%) |
Feb 28, 2024 | 172.24 | 172.36 | 171.80 | 172.07 | 18,085 | -0.87(-0.50%) |
Feb 27, 2024 | 172.77 | 172.94 | 172.67 | 172.94 | 2,949 | +0.31(+0.18%) |
Feb 26, 2024 | 173.20 | 173.27 | 172.63 | 172.63 | 7,465 | -0.59(-0.34%) |
Feb 23, 2024 | 173.32 | 173.63 | 172.99 | 173.22 | 5,893 | +0.07(+0.04%) |
Feb 22, 2024 | 172.00 | 173.23 | 172.00 | 173.15 | 6,327 | +3.20(+1.88%) |
Feb 21, 2024 | 169.44 | 169.95 | 169.11 | 169.95 | 4,464 | +0.07(+0.04%) |
Feb 20, 2024 | 170.17 | 170.23 | 169.76 | 169.88 | 6,384 | -0.55(-0.33%) |
Feb 16, 2024 | 170.95 | 171.50 | 170.19 | 170.44 | 5,482 | -0.34(-0.20%) |
Feb 15, 2024 | 169.78 | 170.79 | 169.78 | 170.77 | 7,403 | +1.41(+0.83%) |
Feb 14, 2024 | 168.59 | 169.36 | 168.38 | 169.36 | 8,510 | +1.84(+1.10%) |
Feb 13, 2024 | 167.84 | 168.34 | 167.34 | 167.52 | 5,977 | -2.48(-1.46%) |
Feb 12, 2024 | 170.09 | 171.00 | 170.00 | 170.00 | 7,362 | -0.03(-0.02%) |
Feb 09, 2024 | 169.22 | 170.03 | 169.22 | 170.03 | 4,626 | +1.03(+0.61%) |
Feb 08, 2024 | 169.11 | 169.16 | 168.80 | 169.00 | 5,566 | -0.11(-0.06%) |
Feb 07, 2024 | 168.62 | 169.30 | 168.62 | 169.10 | 4,424 | +0.98(+0.58%) |
Feb 06, 2024 | 167.71 | 168.13 | 167.55 | 168.13 | 3,493 | +0.67(+0.40%) |
Feb 05, 2024 | 167.62 | 167.62 | 166.59 | 167.45 | 8,086 | -0.55(-0.33%) |
Feb 02, 2024 | 166.71 | 168.15 | 166.71 | 168.00 | 5,572 | +0.95(+0.57%) |
Feb 01, 2024 | 165.73 | 167.39 | 165.29 | 167.05 | 130,602 | +2.13(+1.29%) |
Jan 31, 2024 | 166.59 | 166.62 | 164.92 | 164.92 | 10,802 | -2.21(-1.32%) |
Jan 30, 2024 | 166.91 | 167.35 | 166.75 | 167.13 | 12,943 | -0.22(-0.13%) |
Jan 29, 2024 | 166.27 | 167.35 | 166.06 | 167.35 | 5,042 | +1.13(+0.68%) |
Jan 26, 2024 | 166.65 | 166.65 | 166.02 | 166.22 | 4,855 | +0.10(+0.06%) |
Jan 25, 2024 | 166.30 | 166.30 | 165.84 | 166.12 | 9,418 | +0.38(+0.23%) |
Jan 24, 2024 | 166.59 | 166.63 | 165.74 | 165.74 | 4,729 | +0.63(+0.38%) |
Jan 23, 2024 | 164.59 | 165.10 | 164.36 | 165.10 | 8,478 | +0.42(+0.25%) |
Jan 22, 2024 | 164.54 | 165.27 | 164.52 | 164.69 | 7,792 | +0.32(+0.20%) |
Jan 19, 2024 | 162.83 | 164.36 | 162.54 | 164.36 | 5,121 | +1.68(+1.03%) |
Jan 18, 2024 | 161.84 | 162.74 | 161.82 | 162.68 | 5,307 | +1.40(+0.87%) |
Jan 17, 2024 | 160.79 | 161.27 | 160.50 | 161.27 | 7,346 | -1.18(-0.73%) |
Jan 16, 2024 | 162.70 | 163.10 | 162.25 | 162.45 | 6,218 | -1.44(-0.88%) |
Jan 12, 2024 | 164.25 | 164.57 | 163.49 | 163.89 | 7,284 | +0.22(+0.13%) |
Jan 11, 2024 | 163.95 | 163.95 | 162.42 | 163.67 | 4,565 | +0.07(+0.04%) |
Jan 10, 2024 | 163.13 | 163.89 | 162.90 | 163.60 | 6,358 | +0.74(+0.46%) |
Jan 09, 2024 | 162.57 | 163.11 | 162.57 | 162.86 | 4,844 | -0.70(-0.43%) |
Jan 08, 2024 | 161.84 | 163.56 | 161.84 | 163.56 | 7,428 | +2.04(+1.26%) |
Jan 05, 2024 | 162.11 | 162.55 | 161.18 | 161.52 | 6,143 | +0.23(+0.14%) |
Jan 04, 2024 | 161.52 | 162.26 | 161.29 | 161.29 | 8,933 | -0.28(-0.17%) |
Jan 03, 2024 | 161.78 | 162.18 | 161.55 | 161.56 | 8,239 | -1.10(-0.67%) |
Jan 02, 2024 | 162.84 | 163.32 | 162.22 | 162.66 | 18,256 | -1.46(-0.89%) |
Dec 29, 2023 | 164.25 | 164.60 | 163.99 | 164.12 | 7,780 | -0.29(-0.18%) |
Dec 28, 2023 | 164.63 | 164.96 | 164.41 | 164.42 | 13,519 | +0.13(+0.08%) |
Dec 27, 2023 | 164.02 | 164.40 | 163.81 | 164.29 | 17,146 | +0.20(+0.12%) |
Dec 26, 2023 | 163.26 | 164.09 | 163.26 | 164.09 | 10,523 | +1.11(+0.68%) |
Dec 22, 2023 | 162.97 | 163.48 | 162.83 | 162.98 | 9,096 | +0.12(+0.08%) |
Dec 21, 2023 | 162.16 | 162.85 | 161.57 | 162.85 | 16,552 | +1.52(+0.94%) |
Dec 20, 2023 | 162.88 | 163.16 | 161.33 | 161.33 | 11,024 | -1.64(-1.01%) |
Dec 19, 2023 | 162.37 | 162.97 | 162.37 | 162.97 | 6,645 | +1.16(+0.71%) |
Dec 18, 2023 | 161.63 | 162.11 | 161.62 | 161.82 | 10,277 | +0.47(+0.29%) |
Dec 15, 2023 | 161.51 | 161.84 | 161.07 | 161.34 | 33,211 | -0.54(-0.33%) |
Dec 14, 2023 | 161.78 | 162.31 | 161.35 | 161.88 | 5,133 | +1.04(+0.64%) |
Dec 13, 2023 | 158.74 | 160.84 | 158.32 | 160.84 | 11,278 | +2.28(+1.44%) |
Dec 12, 2023 | 157.90 | 158.62 | 157.87 | 158.57 | 4,853 | +0.41(+0.26%) |
Dec 11, 2023 | 157.32 | 158.16 | 157.32 | 158.16 | 11,171 | +0.53(+0.34%) |
Dec 08, 2023 | 156.65 | 157.63 | 156.65 | 157.63 | 5,812 | +0.56(+0.36%) |
Dec 07, 2023 | 156.43 | 157.12 | 156.17 | 157.07 | 10,947 | +1.21(+0.78%) |
Dec 06, 2023 | 157.04 | 157.26 | 155.80 | 155.86 | 9,135 | -0.33(-0.21%) |
Dec 05, 2023 | 155.99 | 156.49 | 155.94 | 156.19 | 8,200 | -0.51(-0.32%) |
Dec 04, 2023 | 156.62 | 156.72 | 156.05 | 156.70 | 217,434 | -1.03(-0.65%) |
Dec 01, 2023 | 156.13 | 157.72 | 156.13 | 157.72 | 6,517 | +1.44(+0.92%) |
Nov 30, 2023 | 156.27 | 156.41 | 155.65 | 156.28 | 34,383 | +0.27(+0.18%) |
Nov 29, 2023 | 156.67 | 156.67 | 155.80 | 156.01 | 9,248 | -0.06(-0.04%) |
Nov 28, 2023 | 155.68 | 156.07 | 155.58 | 156.07 | 5,351 | +0.20(+0.13%) |
Nov 27, 2023 | 155.77 | 156.02 | 155.77 | 155.87 | 3,739 | -0.28(-0.18%) |
Nov 24, 2023 | 155.90 | 156.22 | 155.90 | 156.15 | 2,944 | +0.27(+0.17%) |
Nov 22, 2023 | 155.75 | 156.09 | 155.48 | 155.88 | 3,778 | +0.50(+0.32%) |
Nov 21, 2023 | 155.44 | 155.62 | 155.20 | 155.38 | 5,235 | -0.38(-0.24%) |
Nov 20, 2023 | 155.18 | 156.10 | 155.08 | 155.76 | 9,723 | +1.04(+0.67%) |
Nov 17, 2023 | 154.47 | 154.92 | 154.23 | 154.72 | 5,224 | +0.70(+0.46%) |
Nov 16, 2023 | 153.79 | 154.32 | 153.53 | 154.02 | 7,976 | -0.16(-0.10%) |
Nov 15, 2023 | 154.32 | 154.71 | 154.17 | 154.17 | 4,442 | +0.43(+0.28%) |
Nov 14, 2023 | 153.26 | 154.23 | 153.26 | 153.74 | 17,862 | +3.10(+2.06%) |
Nov 13, 2023 | 149.94 | 150.90 | 149.85 | 150.65 | 8,359 | +0.16(+0.10%) |
Nov 10, 2023 | 149.22 | 150.49 | 148.70 | 150.49 | 6,477 | +1.68(+1.13%) |
Nov 09, 2023 | 150.16 | 150.21 | 148.81 | 148.81 | 7,303 | -0.88(-0.59%) |
Nov 08, 2023 | 149.90 | 149.91 | 149.24 | 149.68 | 5,845 | -0.03(-0.02%) |
Nov 07, 2023 | 149.33 | 150.02 | 149.33 | 149.71 | 6,492 | -0.02(-0.01%) |
Nov 06, 2023 | 150.04 | 150.04 | 149.61 | 149.73 | 7,303 | -0.05(-0.03%) |
Nov 03, 2023 | 149.60 | 150.15 | 149.53 | 149.78 | 5,694 | +1.91(+1.29%) |
Nov 02, 2023 | 146.87 | 147.87 | 146.67 | 147.87 | 10,345 | +2.91(+2.01%) |
Nov 01, 2023 | 143.96 | 144.96 | 143.81 | 144.96 | 14,757 | +1.27(+0.88%) |
Oct 31, 2023 | 142.57 | 143.69 | 142.57 | 143.69 | 5,175 | +0.83(+0.58%) |
Oct 30, 2023 | 142.45 | 143.17 | 141.88 | 142.85 | 6,368 | +1.77(+1.26%) |
Oct 27, 2023 | 142.34 | 142.34 | 140.75 | 141.08 | 8,473 | -0.70(-0.49%) |
Oct 26, 2023 | 143.11 | 143.11 | 141.55 | 141.78 | 5,192 | -1.43(-1.00%) |
Oct 25, 2023 | 144.48 | 144.48 | 143.14 | 143.21 | 8,146 | -1.91(-1.31%) |
Oct 24, 2023 | 144.68 | 145.23 | 144.51 | 145.12 | 4,312 | +1.02(+0.71%) |
Oct 23, 2023 | 143.33 | 144.95 | 142.91 | 144.09 | 19,360 | -0.09(-0.07%) |
Oct 20, 2023 | 145.50 | 145.50 | 144.19 | 144.19 | 4,699 | -1.73(-1.19%) |
Oct 19, 2023 | 147.33 | 147.46 | 145.92 | 145.92 | 11,119 | -1.24(-0.84%) |
Oct 18, 2023 | 148.56 | 148.59 | 147.16 | 147.16 | 4,808 | -2.19(-1.47%) |
Oct 17, 2023 | 148.25 | 149.89 | 148.25 | 149.35 | 7,249 | -0.21(-0.14%) |
Oct 16, 2023 | 148.59 | 149.65 | 148.58 | 149.56 | 5,818 | +1.67(+1.13%) |
Oct 13, 2023 | 149.24 | 149.44 | 147.89 | 147.89 | 3,674 | -1.13(-0.76%) |
Oct 12, 2023 | 149.82 | 150.13 | 148.70 | 149.02 | 6,658 | -1.10(-0.74%) |
Oct 11, 2023 | 150.24 | 150.24 | 149.46 | 150.12 | 7,498 | +0.71(+0.48%) |
Oct 10, 2023 | 149.10 | 149.95 | 149.10 | 149.41 | 5,660 | +1.33(+0.90%) |
Oct 09, 2023 | 146.74 | 148.09 | 146.74 | 148.09 | 3,954 | +0.31(+0.21%) |
Oct 06, 2023 | 145.34 | 147.99 | 145.18 | 147.78 | 5,148 | +1.79(+1.23%) |
Oct 05, 2023 | 145.68 | 146.14 | 145.06 | 145.99 | 11,295 | +0.38(+0.26%) |
Oct 04, 2023 | 144.83 | 145.73 | 144.44 | 145.61 | 11,593 | +0.97(+0.67%) |
Oct 03, 2023 | 145.79 | 145.86 | 144.34 | 144.64 | 5,527 | -2.03(-1.38%) |
Oct 02, 2023 | 147.07 | 147.07 | 145.97 | 146.67 | 10,237 | -0.70(-0.48%) |
Sep 29, 2023 | 148.97 | 148.97 | 147.16 | 147.38 | 14,921 | -0.22(-0.15%) |
Sep 28, 2023 | 146.32 | 147.97 | 146.32 | 147.59 | 11,196 | +0.99(+0.68%) |
Sep 27, 2023 | 147.21 | 147.21 | 145.73 | 146.60 | 6,472 | -0.11(-0.08%) |
Sep 26, 2023 | 148.10 | 148.10 | 146.64 | 146.72 | 6,337 | -2.09(-1.40%) |
Sep 25, 2023 | 147.89 | 148.80 | 148.41 | 148.80 | 7,138 | -0.02(-0.01%) |
Sep 22, 2023 | 149.40 | 149.74 | 148.81 | 148.82 | 5,985 | +0.18(+0.12%) |
Sep 21, 2023 | 149.92 | 149.92 | 148.64 | 148.64 | 9,247 | -2.79(-1.84%) |
Sep 20, 2023 | 152.82 | 153.10 | 151.43 | 151.43 | 6,170 | -0.81(-0.53%) |
Sep 19, 2023 | 152.42 | 152.47 | 151.64 | 152.24 | 11,553 | -0.33(-0.22%) |
Sep 18, 2023 | 152.41 | 152.87 | 152.25 | 152.58 | 17,777 | -0.21(-0.14%) |
Sep 15, 2023 | 153.79 | 153.79 | 152.67 | 152.79 | 4,973 | -1.25(-0.81%) |
Sep 14, 2023 | 153.48 | 154.17 | 153.45 | 154.04 | 5,016 | +1.34(+0.88%) |
Sep 13, 2023 | 152.89 | 153.01 | 152.44 | 152.69 | 5,982 | -0.01(-0.01%) |
Sep 12, 2023 | 152.65 | 153.41 | 152.65 | 152.71 | 13,479 | -0.64(-0.42%) |
Sep 11, 2023 | 153.13 | 153.44 | 152.80 | 153.34 | 7,476 | +1.29(+0.85%) |
Sep 08, 2023 | 152.01 | 152.59 | 151.86 | 152.05 | 10,269 | -0.00(-0.00%) |
Sep 07, 2023 | 151.67 | 152.14 | 151.67 | 152.05 | 6,401 | -0.53(-0.34%) |
Sep 06, 2023 | 153.19 | 153.19 | 152.13 | 152.58 | 8,577 | -1.11(-0.72%) |
Sep 05, 2023 | 154.15 | 154.20 | 153.66 | 153.69 | 11,479 | -0.86(-0.55%) |
Sep 01, 2023 | 154.92 | 155.10 | 154.32 | 154.54 | 12,115 | +0.28(+0.18%) |
Aug 31, 2023 | 154.55 | 154.92 | 154.26 | 154.26 | 12,455 | -0.29(-0.19%) |
Aug 30, 2023 | 154.23 | 154.81 | 154.23 | 154.55 | 5,540 | +0.27(+0.18%) |
Aug 29, 2023 | 152.00 | 154.27 | 152.00 | 154.27 | 36,551 | +2.17(+1.43%) |
Aug 28, 2023 | 151.59 | 152.22 | 151.57 | 152.10 | 14,548 | +1.17(+0.77%) |
Aug 25, 2023 | 150.59 | 151.22 | 149.95 | 150.93 | 12,639 | +0.81(+0.54%) |
Aug 24, 2023 | 152.18 | 152.55 | 149.89 | 150.12 | 5,434 | -1.75(-1.15%) |
Aug 23, 2023 | 150.68 | 152.07 | 150.68 | 151.88 | 40,016 | +1.72(+1.14%) |
Aug 22, 2023 | 151.15 | 151.15 | 150.02 | 150.16 | 8,068 | -0.41(-0.27%) |
Aug 21, 2023 | 150.03 | 150.65 | 149.47 | 150.56 | 6,670 | +0.94(+0.63%) |
Aug 18, 2023 | 148.67 | 149.64 | 148.67 | 149.62 | 3,735 | -0.35(-0.23%) |
Aug 17, 2023 | 151.45 | 151.46 | 149.97 | 149.97 | 4,718 | -1.00(-0.67%) |
Aug 16, 2023 | 151.77 | 152.26 | 150.97 | 150.97 | 6,165 | -1.15(-0.76%) |
Aug 15, 2023 | 152.88 | 152.88 | 152.12 | 152.13 | 4,685 | -1.80(-1.17%) |
Aug 14, 2023 | 152.96 | 153.93 | 152.71 | 153.93 | 4,293 | +0.47(+0.30%) |
Aug 11, 2023 | 153.67 | 153.67 | 153.36 | 153.46 | 2,343 | -0.74(-0.48%) |
Aug 10, 2023 | 154.99 | 156.21 | 153.97 | 154.20 | 5,002 | +0.25(+0.17%) |
Aug 09, 2023 | 154.32 | 154.85 | 153.67 | 153.94 | 4,611 | -0.77(-0.50%) |
Aug 08, 2023 | 154.23 | 154.72 | 153.61 | 154.71 | 3,815 | -0.80(-0.52%) |
Aug 07, 2023 | 155.03 | 155.51 | 154.54 | 155.51 | 6,518 | +1.24(+0.80%) |
Aug 04, 2023 | 155.35 | 156.22 | 154.25 | 154.27 | 8,114 | -0.54(-0.35%) |
Aug 03, 2023 | 154.25 | 154.95 | 154.25 | 154.81 | 8,232 | -0.21(-0.13%) |
Aug 02, 2023 | 156.05 | 156.05 | 154.99 | 155.02 | 9,249 | -2.51(-1.60%) |
Aug 01, 2023 | 157.96 | 157.96 | 157.34 | 157.53 | 3,779 | -0.98(-0.62%) |
Jul 31, 2023 | 158.36 | 158.68 | 158.31 | 158.51 | 4,994 | +0.18(+0.11%) |
Jul 28, 2023 | 157.88 | 158.46 | 157.78 | 158.33 | 13,329 | +1.88(+1.20%) |
Jul 27, 2023 | 158.70 | 158.70 | 156.31 | 156.45 | 24,431 | -1.05(-0.67%) |
Jul 26, 2023 | 156.92 | 157.94 | 156.92 | 157.50 | 9,097 | +0.05(+0.03%) |
Jul 25, 2023 | 157.30 | 157.71 | 157.17 | 157.45 | 17,139 | +0.56(+0.36%) |
Jul 24, 2023 | 156.58 | 157.19 | 156.44 | 156.89 | 8,669 | +0.22(+0.14%) |
Jul 21, 2023 | 157.08 | 157.08 | 156.51 | 156.67 | 9,929 | +0.10(+0.07%) |
Jul 20, 2023 | 157.25 | 157.64 | 156.22 | 156.56 | 3,456 | -1.18(-0.75%) |
Jul 19, 2023 | 157.70 | 158.18 | 157.66 | 157.74 | 10,781 | +0.08(+0.05%) |
Jul 18, 2023 | 156.69 | 157.83 | 156.55 | 157.66 | 19,476 | +1.01(+0.64%) |
Jul 17, 2023 | 155.87 | 156.74 | 155.87 | 156.65 | 7,327 | +0.47(+0.30%) |
Jul 14, 2023 | 156.69 | 156.79 | 156.14 | 156.19 | 3,659 | -0.46(-0.29%) |
Jul 13, 2023 | 156.26 | 156.84 | 156.03 | 156.64 | 4,834 | +1.80(+1.16%) |
Jul 12, 2023 | 154.50 | 155.06 | 154.47 | 154.84 | 19,508 | +1.98(+1.30%) |
Jul 11, 2023 | 152.04 | 152.86 | 151.84 | 152.86 | 7,788 | +1.31(+0.86%) |
Jul 10, 2023 | 151.01 | 151.73 | 151.01 | 151.55 | 7,388 | +0.20(+0.13%) |
Jul 07, 2023 | 150.94 | 152.31 | 150.94 | 151.35 | 6,208 | +0.32(+0.21%) |
Jul 06, 2023 | 151.27 | 151.27 | 150.17 | 151.03 | 7,129 | -1.79(-1.17%) |
Jul 05, 2023 | 152.82 | 153.19 | 152.57 | 152.82 | 26,494 | -0.85(-0.56%) |
Jul 03, 2023 | 153.40 | 153.77 | 153.11 | 153.67 | 23,751 | +0.27(+0.18%) |
Jun 30, 2023 | 153.13 | 153.53 | 152.91 | 153.40 | 10,326 | +2.04(+1.35%) |
Jun 29, 2023 | 150.78 | 151.39 | 150.78 | 151.36 | 4,325 | +0.18(+0.12%) |
Jun 28, 2023 | 150.66 | 151.30 | 150.66 | 151.18 | 5,524 | +0.11(+0.07%) |
Jun 27, 2023 | 149.93 | 151.26 | 149.93 | 151.07 | 7,288 | +1.63(+1.09%) |
Jun 26, 2023 | 149.75 | 150.47 | 149.45 | 149.45 | 13,586 | -0.34(-0.23%) |
Jun 23, 2023 | 149.69 | 150.22 | 149.62 | 149.79 | 7,239 | -1.56(-1.03%) |
Jun 22, 2023 | 150.68 | 151.38 | 150.68 | 151.35 | 6,809 | -0.00(-0.00%) |
Jun 21, 2023 | 151.56 | 152.02 | 151.13 | 151.35 | 6,291 | -0.51(-0.34%) |
Jun 20, 2023 | 152.05 | 152.07 | 151.55 | 151.86 | 9,588 | -1.18(-0.77%) |
Jun 16, 2023 | 154.02 | 154.10 | 153.04 | 153.04 | 9,967 | -0.67(-0.43%) |
Jun 15, 2023 | 152.58 | 153.81 | 152.41 | 153.70 | 9,257 | +7.61(+5.21%) |
May 08, 2023 | 146.04 | 146.14 | 145.77 | 146.09 | 8,232 | +0.13(+0.09%) |
May 05, 2023 | 144.54 | 146.09 | 144.54 | 145.97 | 7,460 | +2.45(+1.71%) |
May 04, 2023 | 143.70 | 143.95 | 143.16 | 143.51 | 6,427 | -0.58(-0.40%) |
May 03, 2023 | 144.73 | 145.09 | 144.09 | 144.09 | 6,698 | -0.54(-0.37%) |
May 02, 2023 | 145.52 | 145.52 | 143.88 | 144.63 | 15,999 | -1.60(-1.09%) |
May 01, 2023 | 146.09 | 146.56 | 146.02 | 146.22 | 6,720 | -0.02(-0.01%) |
Apr 28, 2023 | 144.83 | 146.24 | 144.83 | 146.24 | 23,273 | +0.81(+0.55%) |
Apr 27, 2023 | 143.75 | 145.50 | 143.75 | 145.44 | 5,105 | +2.51(+1.75%) |
Apr 26, 2023 | 143.82 | 143.96 | 142.83 | 142.93 | 10,252 | -0.27(-0.19%) |
Apr 25, 2023 | 144.68 | 144.71 | 143.20 | 143.20 | 7,507 | -2.30(-1.58%) |
Apr 24, 2023 | 145.28 | 145.68 | 144.97 | 145.50 | 5,819 | +0.10(+0.07%) |
Apr 21, 2023 | 145.27 | 145.41 | 144.70 | 145.41 | 7,851 | +0.12(+0.08%) |
Apr 20, 2023 | 145.50 | 145.75 | 145.29 | 145.29 | 4,009 | -0.55(-0.38%) |
Apr 19, 2023 | 145.44 | 146.07 | 145.34 | 145.84 | 8,322 | -0.34(-0.24%) |
Apr 18, 2023 | 146.37 | 146.37 | 145.81 | 146.19 | 17,603 | +0.41(+0.28%) |
Apr 17, 2023 | 145.41 | 145.78 | 145.06 | 145.78 | 6,125 | +0.37(+0.26%) |
Apr 14, 2023 | 145.69 | 146.15 | 145.03 | 145.41 | 6,621 | -0.55(-0.38%) |
Apr 13, 2023 | 144.69 | 146.07 | 144.69 | 145.96 | 13,858 | +2.23(+1.55%) |
Apr 12, 2023 | 144.92 | 145.03 | 143.65 | 143.73 | 10,583 | -0.32(-0.22%) |
Apr 11, 2023 | 144.20 | 144.49 | 143.99 | 144.05 | 5,153 | +0.31(+0.21%) |
Apr 10, 2023 | 142.84 | 143.74 | 142.65 | 143.74 | 7,831 | +0.03(+0.02%) |
Apr 06, 2023 | 143.09 | 143.75 | 142.76 | 143.71 | 5,053 | +0.48(+0.33%) |
Apr 05, 2023 | 143.64 | 143.76 | 142.83 | 143.23 | 6,221 | -0.56(-0.39%) |
Apr 04, 2023 | 144.53 | 144.80 | 143.59 | 143.79 | 4,856 | -0.60(-0.42%) |