Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 181.67 | 184.37 | 179.82 | 179.94 | 952,964 | -2.86(-1.56%) |
Apr 29, 2024 | 184.48 | 185.43 | 180.57 | 182.80 | 892,656 | -1.39(-0.75%) |
Apr 26, 2024 | 178.50 | 187.11 | 178.20 | 184.19 | 1,434,454 | +5.66(+3.17%) |
Apr 25, 2024 | 177.97 | 179.62 | 174.64 | 178.53 | 797,083 | -0.21(-0.12%) |
Apr 24, 2024 | 180.27 | 183.15 | 178.22 | 178.74 | 975,129 | -2.01(-1.11%) |
Apr 23, 2024 | 178.62 | 181.85 | 178.59 | 180.75 | 892,567 | +3.11(+1.75%) |
Apr 22, 2024 | 180.20 | 180.81 | 175.62 | 177.64 | 777,418 | -0.93(-0.52%) |
Apr 19, 2024 | 179.20 | 182.62 | 177.52 | 178.57 | 1,079,414 | -0.72(-0.40%) |
Apr 18, 2024 | 181.18 | 182.10 | 178.07 | 179.29 | 604,473 | -0.62(-0.34%) |
Apr 17, 2024 | 182.10 | 183.32 | 177.90 | 179.91 | 840,591 | -1.01(-0.56%) |
Apr 16, 2024 | 184.59 | 185.24 | 180.57 | 180.92 | 1,267,995 | -3.84(-2.08%) |
Apr 15, 2024 | 192.35 | 192.63 | 183.81 | 184.76 | 1,427,602 | -5.35(-2.81%) |
Apr 12, 2024 | 195.07 | 196.12 | 189.06 | 190.11 | 1,313,977 | -7.95(-4.01%) |
Apr 11, 2024 | 194.74 | 199.19 | 194.14 | 198.06 | 770,733 | +3.36(+1.73%) |
Apr 10, 2024 | 195.83 | 197.58 | 192.65 | 194.70 | 1,015,866 | -4.75(-2.38%) |
Apr 09, 2024 | 199.99 | 200.78 | 198.98 | 199.45 | 1,328,405 | +0.15(+0.08%) |
Apr 08, 2024 | 200.41 | 202.38 | 198.43 | 199.30 | 1,037,014 | -0.61(-0.31%) |
Apr 05, 2024 | 202.20 | 203.10 | 199.83 | 199.91 | 1,082,984 | -2.53(-1.25%) |
Apr 04, 2024 | 213.98 | 214.25 | 202.15 | 202.44 | 2,213,404 | -9.51(-4.49%) |
Apr 03, 2024 | 220.75 | 221.29 | 211.53 | 211.95 | 1,150,119 | -9.80(-4.42%) |
Apr 02, 2024 | 225.00 | 225.72 | 219.85 | 221.75 | 1,091,791 | -6.98(-3.05%) |
Apr 01, 2024 | 231.56 | 232.34 | 227.73 | 228.73 | 1,086,373 | -3.46(-1.49%) |
Mar 28, 2024 | 230.65 | 232.69 | 230.28 | 232.19 | 782,423 | +1.57(+0.68%) |
Mar 27, 2024 | 227.00 | 230.68 | 226.24 | 230.62 | 676,151 | +5.82(+2.59%) |
Mar 26, 2024 | 227.82 | 229.11 | 224.52 | 224.80 | 707,814 | -2.81(-1.23%) |
Mar 25, 2024 | 226.29 | 231.57 | 226.29 | 227.61 | 766,694 | +0.94(+0.41%) |
Mar 22, 2024 | 226.20 | 227.12 | 224.78 | 226.67 | 612,642 | -0.65(-0.29%) |
Mar 21, 2024 | 228.25 | 230.07 | 225.86 | 227.32 | 799,929 | -0.93(-0.41%) |
Mar 20, 2024 | 223.38 | 228.38 | 222.71 | 228.25 | 1,171,649 | +3.68(+1.64%) |
Mar 19, 2024 | 218.70 | 225.04 | 218.70 | 224.57 | 739,088 | +4.96(+2.26%) |
Mar 18, 2024 | 218.87 | 222.25 | 216.15 | 219.61 | 1,070,755 | +1.58(+0.72%) |
Mar 15, 2024 | 217.72 | 220.33 | 217.25 | 218.03 | 1,017,019 | -0.43(-0.20%) |
Mar 14, 2024 | 221.00 | 222.25 | 216.64 | 218.46 | 895,338 | -2.63(-1.19%) |
Mar 13, 2024 | 217.98 | 221.82 | 217.28 | 221.09 | 567,413 | +1.57(+0.72%) |
Mar 12, 2024 | 215.02 | 220.54 | 215.02 | 219.52 | 733,406 | +4.98(+2.32%) |
Mar 11, 2024 | 216.63 | 218.98 | 213.32 | 214.54 | 825,577 | -1.71(-0.79%) |
Mar 08, 2024 | 223.60 | 223.60 | 213.20 | 216.25 | 1,129,483 | -5.01(-2.26%) |
Mar 07, 2024 | 221.98 | 227.50 | 216.10 | 221.26 | 2,747,008 | +15.40(+7.48%) |
Mar 06, 2024 | 212.94 | 213.68 | 204.01 | 205.86 | 1,951,109 | -6.25(-2.95%) |
Mar 05, 2024 | 207.26 | 212.36 | 207.01 | 212.11 | 919,782 | +3.70(+1.78%) |
Mar 04, 2024 | 205.79 | 208.85 | 203.72 | 208.41 | 891,475 | +2.65(+1.29%) |
Mar 01, 2024 | 205.37 | 208.95 | 205.00 | 205.76 | 682,348 | +0.66(+0.32%) |
Feb 29, 2024 | 205.59 | 206.99 | 203.02 | 205.10 | 749,948 | -0.30(-0.15%) |
Feb 28, 2024 | 205.99 | 206.78 | 204.00 | 205.40 | 748,229 | -1.35(-0.65%) |
Feb 27, 2024 | 206.42 | 209.98 | 204.28 | 206.75 | 768,895 | +0.59(+0.29%) |
Feb 26, 2024 | 202.73 | 206.78 | 201.97 | 206.16 | 1,129,883 | +6.76(+3.39%) |
Feb 23, 2024 | 201.65 | 203.44 | 199.23 | 199.40 | 582,745 | -2.85(-1.41%) |
Feb 22, 2024 | 195.00 | 202.30 | 194.81 | 202.25 | 833,204 | +8.44(+4.35%) |
Feb 21, 2024 | 193.76 | 196.60 | 192.78 | 193.81 | 662,156 | +0.08(+0.04%) |
Feb 20, 2024 | 194.37 | 196.85 | 193.10 | 193.73 | 653,646 | -1.44(-0.74%) |
Feb 16, 2024 | 196.09 | 198.61 | 195.09 | 195.17 | 523,296 | -2.04(-1.03%) |
Feb 15, 2024 | 196.76 | 197.76 | 195.45 | 197.21 | 462,413 | +2.00(+1.02%) |
Feb 14, 2024 | 197.13 | 198.31 | 192.16 | 195.21 | 725,047 | +1.16(+0.60%) |
Feb 13, 2024 | 192.16 | 195.44 | 189.40 | 194.05 | 676,570 | -3.77(-1.91%) |
Feb 12, 2024 | 198.36 | 200.00 | 196.38 | 197.82 | 480,535 | +0.15(+0.08%) |
Feb 09, 2024 | 198.98 | 201.11 | 196.38 | 197.67 | 725,186 | -2.28(-1.14%) |
Feb 08, 2024 | 196.05 | 200.39 | 195.85 | 199.95 | 979,557 | +5.81(+2.99%) |
Feb 07, 2024 | 194.53 | 197.18 | 193.34 | 194.14 | 704,497 | +0.02(+0.01%) |
Feb 06, 2024 | 193.25 | 195.41 | 192.26 | 194.12 | 555,065 | +0.51(+0.26%) |
Feb 05, 2024 | 193.52 | 194.85 | 191.03 | 193.61 | 920,622 | -3.12(-1.59%) |
Feb 02, 2024 | 195.37 | 198.19 | 192.43 | 196.73 | 627,548 | -0.59(-0.30%) |
Feb 01, 2024 | 191.78 | 197.37 | 191.78 | 197.32 | 715,653 | +6.17(+3.23%) |
Jan 31, 2024 | 196.93 | 197.22 | 190.17 | 191.15 | 834,564 | -5.96(-3.02%) |
Jan 30, 2024 | 197.11 | 197.73 | 194.71 | 197.11 | 564,198 | -1.29(-0.65%) |
Jan 29, 2024 | 198.68 | 199.94 | 196.85 | 198.40 | 779,254 | +0.38(+0.19%) |
Jan 26, 2024 | 197.74 | 198.82 | 195.50 | 198.02 | 656,533 | +0.97(+0.49%) |
Jan 25, 2024 | 192.76 | 197.21 | 192.53 | 197.05 | 766,061 | +6.22(+3.26%) |
Jan 24, 2024 | 196.36 | 196.40 | 190.60 | 190.83 | 905,790 | -4.03(-2.07%) |
Jan 23, 2024 | 198.40 | 200.56 | 192.90 | 194.86 | 915,120 | -0.92(-0.47%) |
Jan 22, 2024 | 195.43 | 196.98 | 194.12 | 195.78 | 1,039,811 | +0.98(+0.50%) |
Jan 19, 2024 | 196.12 | 197.31 | 193.17 | 194.80 | 946,991 | -0.91(-0.46%) |
Jan 18, 2024 | 196.13 | 197.76 | 193.74 | 195.71 | 790,082 | -0.26(-0.13%) |
Jan 17, 2024 | 197.03 | 197.67 | 192.61 | 195.97 | 1,208,356 | +2.60(+1.34%) |
Jan 16, 2024 | 190.47 | 193.40 | 189.36 | 193.37 | 655,646 | +1.61(+0.84%) |
Jan 12, 2024 | 195.90 | 197.97 | 191.74 | 191.76 | 745,026 | -3.19(-1.64%) |
Jan 11, 2024 | 196.22 | 196.60 | 192.57 | 194.95 | 810,241 | -1.95(-0.99%) |
Jan 10, 2024 | 196.97 | 198.61 | 195.05 | 196.90 | 661,042 | +0.21(+0.11%) |
Jan 09, 2024 | 192.80 | 197.69 | 191.86 | 196.69 | 671,610 | +2.74(+1.41%) |
Jan 08, 2024 | 190.45 | 194.89 | 189.85 | 193.95 | 758,456 | +3.90(+2.05%) |
Jan 05, 2024 | 187.47 | 192.53 | 187.39 | 190.05 | 779,263 | +1.90(+1.01%) |
Jan 04, 2024 | 189.41 | 191.14 | 187.87 | 188.15 | 863,464 | +0.30(+0.16%) |
Jan 03, 2024 | 191.85 | 193.50 | 187.47 | 187.85 | 1,323,486 | -7.01(-3.60%) |
Jan 02, 2024 | 192.35 | 197.18 | 192.05 | 194.86 | 740,901 | +0.38(+0.20%) |
Dec 29, 2023 | 196.54 | 198.30 | 194.32 | 194.48 | 846,358 | -2.57(-1.30%) |
Dec 28, 2023 | 195.89 | 198.04 | 195.44 | 197.05 | 770,127 | +0.45(+0.23%) |
Dec 27, 2023 | 195.50 | 196.88 | 193.56 | 196.60 | 1,005,775 | +0.71(+0.36%) |
Dec 26, 2023 | 191.47 | 197.24 | 191.47 | 195.89 | 1,116,595 | +4.06(+2.12%) |
Dec 22, 2023 | 189.82 | 193.77 | 189.00 | 191.83 | 766,653 | +1.35(+0.71%) |
Dec 21, 2023 | 190.28 | 192.97 | 190.00 | 190.48 | 967,031 | +1.84(+0.98%) |
Dec 20, 2023 | 186.46 | 194.69 | 186.46 | 188.64 | 2,044,406 | +2.00(+1.07%) |
Dec 19, 2023 | 183.78 | 187.14 | 183.41 | 186.64 | 684,994 | +4.81(+2.65%) |
Dec 18, 2023 | 184.00 | 184.69 | 180.83 | 181.83 | 1,047,264 | -1.22(-0.67%) |
Dec 15, 2023 | 187.63 | 189.99 | 182.83 | 183.05 | 2,204,868 | -4.85(-2.58%) |
Dec 14, 2023 | 189.31 | 192.92 | 187.01 | 187.90 | 1,703,488 | +1.23(+0.66%) |
Dec 13, 2023 | 178.70 | 187.24 | 177.44 | 186.67 | 1,417,636 | +7.99(+4.47%) |
Dec 12, 2023 | 177.58 | 179.20 | 175.63 | 178.68 | 827,558 | +0.92(+0.52%) |
Dec 11, 2023 | 177.48 | 179.71 | 176.74 | 177.76 | 840,813 | +1.48(+0.84%) |
Dec 08, 2023 | 174.25 | 177.75 | 173.42 | 176.28 | 801,912 | +2.20(+1.26%) |
Dec 07, 2023 | 176.41 | 177.83 | 173.21 | 174.08 | 1,076,750 | -2.14(-1.21%) |
Dec 06, 2023 | 177.01 | 178.89 | 175.62 | 176.22 | 983,549 | +0.71(+0.40%) |
Dec 05, 2023 | 176.69 | 176.69 | 173.76 | 175.51 | 813,562 | -2.79(-1.56%) |
Dec 04, 2023 | 173.30 | 178.82 | 172.80 | 178.30 | 1,375,836 | +4.24(+2.44%) |
Dec 01, 2023 | 170.28 | 176.24 | 168.55 | 174.06 | 1,419,960 | +4.47(+2.64%) |
Nov 30, 2023 | 171.66 | 172.26 | 168.49 | 169.59 | 1,408,183 | -1.93(-1.13%) |
Nov 29, 2023 | 173.03 | 175.68 | 171.47 | 171.52 | 1,495,146 | +0.12(+0.07%) |
Nov 28, 2023 | 170.94 | 171.61 | 169.11 | 171.40 | 1,559,268 | -0.28(-0.16%) |
Nov 27, 2023 | 172.30 | 173.26 | 170.61 | 171.68 | 2,129,911 | -0.77(-0.45%) |
Nov 24, 2023 | 172.80 | 174.57 | 171.86 | 172.45 | 1,051,057 | +0.70(+0.41%) |
Nov 22, 2023 | 166.37 | 173.51 | 165.74 | 171.75 | 3,656,845 | +6.69(+4.05%) |
Nov 21, 2023 | 159.90 | 167.09 | 156.01 | 165.06 | 6,389,060 | +28.35(+20.74%) |
Nov 20, 2023 | 136.00 | 137.65 | 133.09 | 136.71 | 3,542,780 | +0.71(+0.52%) |
Nov 17, 2023 | 135.84 | 137.79 | 131.75 | 136.00 | 2,768,778 | +6.07(+4.67%) |
Nov 16, 2023 | 134.68 | 135.33 | 128.57 | 129.93 | 2,202,089 | -5.88(-4.33%) |
Nov 15, 2023 | 133.71 | 137.66 | 132.68 | 135.81 | 2,410,793 | +3.59(+2.72%) |
Nov 14, 2023 | 129.50 | 135.02 | 129.50 | 132.22 | 2,522,960 | +6.72(+5.35%) |
Nov 13, 2023 | 129.57 | 129.93 | 125.38 | 125.50 | 1,590,715 | -5.21(-3.99%) |
Nov 10, 2023 | 130.56 | 131.32 | 128.06 | 130.71 | 1,071,243 | -0.05(-0.04%) |
Nov 09, 2023 | 131.35 | 133.79 | 129.99 | 130.76 | 1,356,419 | +0.14(+0.11%) |
Nov 08, 2023 | 131.08 | 134.36 | 130.19 | 130.62 | 1,040,930 | -0.53(-0.40%) |
Nov 07, 2023 | 130.71 | 133.29 | 130.30 | 131.15 | 1,916,703 | -1.12(-0.85%) |
Nov 06, 2023 | 132.14 | 132.93 | 130.41 | 132.27 | 12,991,211 | -0.19(-0.14%) |
Nov 03, 2023 | 133.01 | 133.51 | 130.28 | 132.46 | 4,220,461 | +6.20(+4.91%) |
Nov 02, 2023 | 120.66 | 126.39 | 120.31 | 126.26 | 1,492,805 | +7.68(+6.48%) |
Nov 01, 2023 | 121.06 | 121.06 | 117.09 | 118.58 | 847,828 | -2.45(-2.02%) |
Oct 31, 2023 | 119.28 | 121.53 | 117.92 | 121.03 | 1,270,874 | +2.23(+1.88%) |
Oct 30, 2023 | 118.45 | 119.77 | 117.93 | 118.80 | 1,003,308 | +2.37(+2.04%) |
Oct 27, 2023 | 119.82 | 121.74 | 116.33 | 116.43 | 1,070,674 | -2.98(-2.50%) |
Oct 26, 2023 | 120.65 | 120.99 | 117.75 | 119.41 | 702,916 | -0.68(-0.57%) |
Oct 25, 2023 | 117.70 | 120.92 | 117.51 | 120.09 | 755,236 | -0.07(-0.06%) |
Oct 24, 2023 | 119.23 | 121.64 | 118.64 | 120.16 | 1,156,295 | +1.98(+1.68%) |
Oct 23, 2023 | 120.34 | 121.57 | 116.03 | 118.18 | 1,280,124 | -4.01(-3.28%) |
Oct 20, 2023 | 120.53 | 122.58 | 119.78 | 122.19 | 1,596,165 | +1.57(+1.30%) |
Oct 19, 2023 | 123.12 | 123.50 | 119.33 | 120.62 | 2,750,990 | -2.73(-2.21%) |
Oct 18, 2023 | 125.09 | 125.70 | 122.70 | 123.35 | 1,095,625 | -2.59(-2.06%) |
Oct 17, 2023 | 122.52 | 127.35 | 122.52 | 125.94 | 1,397,962 | +2.73(+2.22%) |
Oct 16, 2023 | 118.37 | 124.78 | 118.26 | 123.21 | 1,802,693 | +6.90(+5.93%) |
Oct 13, 2023 | 118.77 | 119.17 | 115.66 | 116.31 | 1,684,778 | -3.45(-2.88%) |
Oct 12, 2023 | 123.72 | 123.73 | 119.00 | 119.76 | 904,846 | -3.85(-3.11%) |
Oct 11, 2023 | 123.51 | 124.18 | 121.56 | 123.61 | 1,131,446 | -0.11(-0.09%) |
Oct 10, 2023 | 121.26 | 124.95 | 119.57 | 123.72 | 968,613 | +2.37(+1.95%) |
Oct 09, 2023 | 121.09 | 123.10 | 118.77 | 121.35 | 933,252 | -2.11(-1.71%) |
Oct 06, 2023 | 121.20 | 124.86 | 118.69 | 123.46 | 1,203,228 | +2.24(+1.85%) |
Oct 05, 2023 | 126.82 | 126.82 | 121.12 | 121.22 | 1,835,287 | -5.82(-4.58%) |
Oct 04, 2023 | 128.95 | 129.50 | 125.76 | 127.04 | 916,173 | -1.90(-1.47%) |
Oct 03, 2023 | 131.17 | 131.74 | 127.74 | 128.94 | 1,075,968 | -3.40(-2.57%) |
Oct 02, 2023 | 134.88 | 135.04 | 132.03 | 132.34 | 779,959 | -2.96(-2.19%) |
Sep 29, 2023 | 136.12 | 137.96 | 135.00 | 135.30 | 1,025,064 | +1.04(+0.77%) |
Sep 28, 2023 | 131.63 | 134.55 | 130.19 | 134.26 | 1,289,386 | +3.03(+2.31%) |
Sep 27, 2023 | 130.31 | 132.97 | 130.11 | 131.23 | 1,403,793 | -1.17(-0.88%) |
Sep 26, 2023 | 133.45 | 134.33 | 132.21 | 132.40 | 1,587,271 | -1.81(-1.35%) |
Sep 25, 2023 | 135.53 | 134.86 | 133.90 | 134.21 | 1,401,525 | -2.57(-1.88%) |
Sep 22, 2023 | 139.36 | 139.80 | 136.44 | 136.78 | 915,364 | -1.85(-1.33%) |
Sep 21, 2023 | 141.81 | 143.01 | 138.04 | 138.63 | 1,199,866 | -4.08(-2.86%) |
Sep 20, 2023 | 142.83 | 145.14 | 142.39 | 142.71 | 1,173,779 | -0.46(-0.32%) |
Sep 19, 2023 | 139.30 | 143.52 | 138.27 | 143.17 | 1,791,594 | +3.66(+2.62%) |
Sep 18, 2023 | 146.69 | 146.75 | 139.36 | 139.51 | 1,745,679 | -8.27(-5.60%) |
Sep 15, 2023 | 149.40 | 150.14 | 146.58 | 147.78 | 1,149,283 | -2.90(-1.92%) |
Sep 14, 2023 | 148.55 | 150.91 | 148.55 | 150.68 | 1,051,708 | +2.89(+1.96%) |
Sep 13, 2023 | 152.49 | 152.54 | 146.47 | 147.79 | 1,499,387 | -4.80(-3.15%) |
Sep 12, 2023 | 155.02 | 155.53 | 152.36 | 152.59 | 933,060 | -1.60(-1.04%) |
Sep 11, 2023 | 156.16 | 157.90 | 153.95 | 154.19 | 974,662 | -1.91(-1.22%) |
Sep 08, 2023 | 155.49 | 157.55 | 153.69 | 156.10 | 1,102,103 | +0.68(+0.44%) |
Sep 07, 2023 | 159.20 | 159.80 | 155.34 | 155.42 | 942,195 | -5.30(-3.30%) |
Sep 06, 2023 | 160.84 | 162.48 | 156.00 | 160.72 | 912,192 | -0.91(-0.56%) |
Sep 05, 2023 | 161.86 | 166.94 | 160.63 | 161.63 | 863,874 | -0.85(-0.52%) |
Sep 01, 2023 | 163.23 | 164.93 | 160.87 | 162.48 | 788,509 | +0.22(+0.14%) |
Aug 31, 2023 | 160.15 | 163.76 | 158.50 | 162.26 | 1,382,183 | +1.97(+1.23%) |
Aug 30, 2023 | 156.15 | 161.28 | 155.56 | 160.29 | 1,305,575 | +3.06(+1.95%) |
Aug 29, 2023 | 154.71 | 157.71 | 154.61 | 157.23 | 1,067,526 | +1.94(+1.25%) |
Aug 28, 2023 | 154.54 | 155.74 | 152.39 | 155.29 | 1,250,229 | +1.02(+0.66%) |
Aug 25, 2023 | 155.77 | 159.87 | 152.85 | 154.27 | 1,857,248 | -0.58(-0.37%) |
Aug 24, 2023 | 164.73 | 164.97 | 151.85 | 154.85 | 5,778,058 | -15.10(-8.88%) |
Aug 23, 2023 | 163.05 | 170.68 | 161.64 | 169.95 | 2,722,191 | +6.03(+3.68%) |
Aug 22, 2023 | 168.20 | 169.03 | 163.28 | 163.92 | 1,592,222 | -6.83(-4.00%) |
Aug 21, 2023 | 170.10 | 173.25 | 167.86 | 170.75 | 968,653 | -1.48(-0.86%) |
Aug 18, 2023 | 173.73 | 174.92 | 171.58 | 172.23 | 1,539,791 | +2.43(+1.43%) |
Aug 17, 2023 | 171.05 | 173.74 | 169.25 | 169.80 | 1,287,718 | -1.46(-0.85%) |
Aug 16, 2023 | 172.72 | 176.75 | 171.06 | 171.26 | 1,534,065 | +1.79(+1.06%) |
Aug 15, 2023 | 167.16 | 171.91 | 167.16 | 169.47 | 1,198,226 | +1.58(+0.94%) |
Aug 14, 2023 | 163.82 | 169.08 | 162.55 | 167.89 | 1,140,003 | +4.78(+2.93%) |
Aug 11, 2023 | 165.75 | 166.76 | 162.71 | 163.11 | 857,874 | -4.01(-2.40%) |
Aug 10, 2023 | 167.89 | 169.35 | 165.56 | 167.12 | 1,056,882 | +0.61(+0.37%) |
Aug 09, 2023 | 168.50 | 169.85 | 164.94 | 166.51 | 1,103,109 | +0.58(+0.35%) |
Aug 08, 2023 | 166.50 | 166.97 | 162.88 | 165.93 | 1,163,884 | -1.43(-0.85%) |
Aug 07, 2023 | 169.24 | 169.72 | 164.84 | 167.36 | 852,616 | -1.88(-1.11%) |
Aug 04, 2023 | 173.09 | 173.21 | 168.42 | 169.24 | 980,573 | -2.50(-1.46%) |
Aug 03, 2023 | 169.96 | 174.41 | 169.00 | 171.74 | 812,281 | +2.33(+1.38%) |
Aug 02, 2023 | 172.00 | 172.52 | 168.66 | 169.41 | 750,756 | -4.68(-2.69%) |
Aug 01, 2023 | 176.95 | 179.45 | 173.63 | 174.09 | 892,633 | -3.53(-1.99%) |
Jul 31, 2023 | 177.07 | 178.89 | 175.85 | 177.62 | 466,353 | -0.04(-0.02%) |
Jul 28, 2023 | 177.49 | 180.27 | 176.03 | 177.66 | 1,069,560 | +2.76(+1.58%) |
Jul 27, 2023 | 180.13 | 181.66 | 174.74 | 174.90 | 927,156 | -5.10(-2.83%) |
Jul 26, 2023 | 175.19 | 180.11 | 174.91 | 180.00 | 1,421,441 | +6.14(+3.53%) |
Jul 25, 2023 | 172.82 | 174.32 | 170.87 | 173.86 | 1,003,394 | -0.36(-0.21%) |
Jul 24, 2023 | 171.50 | 175.15 | 170.92 | 174.22 | 804,250 | +2.77(+1.62%) |
Jul 21, 2023 | 174.59 | 174.59 | 170.94 | 171.45 | 886,350 | -1.90(-1.10%) |
Jul 20, 2023 | 177.00 | 177.91 | 172.95 | 173.35 | 922,315 | -3.02(-1.71%) |
Jul 19, 2023 | 174.22 | 176.48 | 171.74 | 176.37 | 1,059,717 | +3.64(+2.11%) |
Jul 18, 2023 | 168.02 | 173.13 | 167.02 | 172.73 | 1,190,526 | +4.42(+2.63%) |
Jul 17, 2023 | 167.68 | 169.90 | 166.11 | 168.31 | 1,208,614 | +1.06(+0.63%) |
Jul 14, 2023 | 166.59 | 171.22 | 164.57 | 167.25 | 1,227,849 | +0.49(+0.29%) |
Jul 13, 2023 | 164.82 | 169.08 | 163.80 | 166.76 | 1,312,987 | +2.58(+1.57%) |
Jul 12, 2023 | 168.49 | 170.66 | 163.37 | 164.18 | 1,807,620 | -2.54(-1.52%) |
Jul 11, 2023 | 157.93 | 167.25 | 157.60 | 166.72 | 1,952,911 | +10.10(+6.45%) |
Jul 10, 2023 | 153.95 | 156.65 | 152.66 | 156.62 | 1,212,321 | +2.50(+1.62%) |
Jul 07, 2023 | 157.00 | 158.45 | 153.66 | 154.12 | 1,411,720 | -3.19(-2.03%) |
Jul 06, 2023 | 159.01 | 162.46 | 157.08 | 157.31 | 1,458,085 | -3.74(-2.32%) |
Jul 05, 2023 | 157.63 | 161.33 | 156.60 | 161.05 | 1,062,189 | +2.03(+1.28%) |
Jul 03, 2023 | 157.61 | 161.06 | 157.53 | 159.02 | 610,620 | +1.63(+1.04%) |
Jun 30, 2023 | 154.50 | 158.61 | 154.19 | 157.39 | 1,367,007 | +3.79(+2.47%) |
Jun 29, 2023 | 150.16 | 154.09 | 149.58 | 153.60 | 1,141,623 | +2.46(+1.63%) |
Jun 28, 2023 | 155.93 | 156.29 | 150.63 | 151.14 | 1,374,991 | -5.25(-3.36%) |
Jun 27, 2023 | 157.91 | 159.97 | 156.23 | 156.39 | 773,191 | -0.22(-0.14%) |
Jun 26, 2023 | 158.00 | 160.58 | 155.95 | 156.61 | 1,018,757 | -1.37(-0.87%) |
Jun 23, 2023 | 152.17 | 160.32 | 152.07 | 157.98 | 2,074,184 | +3.81(+2.47%) |
Jun 22, 2023 | 157.50 | 160.24 | 153.29 | 154.17 | 1,703,705 | +4.96(+3.32%) |
Jun 21, 2023 | 151.54 | 151.54 | 148.09 | 149.21 | 672,531 | -1.80(-1.19%) |
Jun 20, 2023 | 150.91 | 153.25 | 148.44 | 151.01 | 1,149,406 | -0.54(-0.36%) |
Jun 16, 2023 | 154.72 | 154.72 | 150.32 | 151.55 | 949,174 | -1.75(-1.14%) |
Jun 15, 2023 | 148.86 | 153.63 | 147.55 | 153.30 | 898,768 | +4.89(+3.29%) |
Jun 14, 2023 | 151.30 | 153.11 | 147.64 | 148.41 | 1,014,151 | -2.89(-1.91%) |
Jun 13, 2023 | 154.15 | 155.71 | 151.29 | 151.30 | 2,155,173 | -1.82(-1.19%) |
Jun 12, 2023 | 147.09 | 153.13 | 144.50 | 153.12 | 1,495,409 | +7.61(+5.23%) |
Jun 09, 2023 | 147.68 | 148.19 | 144.98 | 145.51 | 1,442,947 | -1.93(-1.31%) |
Jun 08, 2023 | 150.20 | 150.28 | 144.61 | 147.44 | 1,343,188 | -2.80(-1.86%) |
Jun 07, 2023 | 152.78 | 153.75 | 149.22 | 150.24 | 1,546,648 | -1.49(-0.98%) |
Jun 06, 2023 | 147.94 | 152.68 | 147.44 | 151.73 | 1,353,039 | +2.24(+1.50%) |
Jun 05, 2023 | 150.42 | 152.32 | 148.35 | 149.49 | 865,615 | -1.49(-0.99%) |
Jun 02, 2023 | 146.78 | 151.99 | 146.64 | 150.98 | 1,515,261 | +6.68(+4.63%) |
Jun 01, 2023 | 149.69 | 150.05 | 143.82 | 144.30 | 2,268,827 | -6.16(-4.09%) |
May 31, 2023 | 153.50 | 154.03 | 149.96 | 150.46 | 1,917,416 | -3.78(-2.45%) |
May 30, 2023 | 159.67 | 160.29 | 154.08 | 154.24 | 1,338,561 | -4.87(-3.06%) |
May 26, 2023 | 160.04 | 162.33 | 156.25 | 159.11 | 1,479,287 | -1.45(-0.90%) |
May 25, 2023 | 177.50 | 178.12 | 159.59 | 160.56 | 3,532,223 | -6.34(-3.80%) |
May 24, 2023 | 165.11 | 167.54 | 163.79 | 166.90 | 1,723,594 | +5.16(+3.19%) |
May 23, 2023 | 167.64 | 167.72 | 161.46 | 161.74 | 1,176,163 | -5.53(-3.31%) |
May 22, 2023 | 167.70 | 169.30 | 166.78 | 167.27 | 975,772 | -0.61(-0.36%) |
May 19, 2023 | 174.64 | 175.04 | 167.34 | 167.88 | 1,206,984 | -8.65(-4.90%) |
May 18, 2023 | 171.88 | 176.69 | 171.82 | 176.53 | 1,024,152 | +4.69(+2.73%) |
May 17, 2023 | 171.40 | 175.80 | 170.55 | 171.84 | 991,345 | +0.76(+0.44%) |
May 16, 2023 | 174.38 | 175.50 | 170.73 | 171.08 | 994,440 | -4.80(-2.73%) |
May 15, 2023 | 173.59 | 176.48 | 172.53 | 175.88 | 633,490 | +1.64(+0.94%) |
May 12, 2023 | 172.87 | 174.67 | 171.54 | 174.24 | 589,292 | +1.20(+0.69%) |
May 11, 2023 | 173.04 | 175.24 | 170.78 | 173.04 | 938,813 | +0.81(+0.47%) |
May 10, 2023 | 176.51 | 176.76 | 168.66 | 172.23 | 2,125,996 | -3.17(-1.81%) |
May 09, 2023 | 180.03 | 180.56 | 174.98 | 175.40 | 1,609,958 | -7.04(-3.86%) |
May 08, 2023 | 182.57 | 182.61 | 179.57 | 182.44 | 1,110,060 | -1.42(-0.77%) |
May 05, 2023 | 186.25 | 186.93 | 182.60 | 183.86 | 883,145 | +0.12(+0.07%) |
May 04, 2023 | 184.00 | 184.00 | 179.46 | 183.74 | 641,065 | -0.99(-0.54%) |
May 03, 2023 | 185.70 | 187.95 | 184.45 | 184.73 | 751,110 | -1.59(-0.85%) |
May 02, 2023 | 185.60 | 186.90 | 180.71 | 186.32 | 982,876 | -0.29(-0.16%) |