Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 160.42 | 160.42 | 158.52 | 158.52 | 4,241 | -3.49(-2.15%) |
Apr 29, 2024 | 161.83 | 162.12 | 161.12 | 162.01 | 1,792 | +2.12(+1.33%) |
Apr 26, 2024 | 159.82 | 159.89 | 159.82 | 159.89 | 442 | +1.26(+0.79%) |
Apr 25, 2024 | 156.69 | 158.63 | 156.69 | 158.63 | 2,568 | -0.61(-0.39%) |
Apr 24, 2024 | 159.59 | 159.59 | 158.91 | 159.24 | 2,259 | +1.27(+0.81%) |
Apr 23, 2024 | 157.22 | 157.97 | 157.22 | 157.97 | 1,396 | +1.97(+1.26%) |
Apr 22, 2024 | 155.30 | 156.53 | 154.88 | 156.00 | 3,773 | +0.90(+0.58%) |
Apr 19, 2024 | 155.74 | 155.98 | 154.62 | 155.10 | 33,238 | -0.65(-0.42%) |
Apr 18, 2024 | 156.81 | 156.91 | 155.51 | 155.75 | 5,499 | -0.52(-0.33%) |
Apr 17, 2024 | 157.96 | 157.96 | 156.27 | 156.27 | 2,258 | -0.25(-0.16%) |
Apr 16, 2024 | 156.88 | 156.97 | 156.43 | 156.52 | 8,638 | -1.07(-0.68%) |
Apr 15, 2024 | 161.31 | 161.31 | 157.40 | 157.59 | 9,511 | -1.84(-1.16%) |
Apr 12, 2024 | 160.87 | 161.00 | 159.43 | 159.43 | 14,092 | -3.41(-2.10%) |
Apr 11, 2024 | 162.41 | 163.21 | 162.41 | 162.84 | 1,879 | +0.94(+0.58%) |
Apr 10, 2024 | 161.50 | 161.91 | 161.50 | 161.91 | 677 | -1.97(-1.20%) |
Apr 09, 2024 | 164.15 | 164.15 | 163.24 | 163.87 | 2,094 | +0.26(+0.16%) |
Apr 08, 2024 | 163.22 | 163.93 | 163.07 | 163.62 | 19,748 | +1.63(+1.01%) |
Apr 05, 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 925 | +0.41(+0.25%) |
Apr 04, 2024 | 164.48 | 164.48 | 161.57 | 161.57 | 933 | -1.78(-1.09%) |
Apr 03, 2024 | 162.20 | 163.41 | 162.16 | 163.35 | 8,939 | +0.64(+0.39%) |
Apr 02, 2024 | 162.44 | 162.71 | 162.27 | 162.71 | 9,043 | -2.46(-1.49%) |
Apr 01, 2024 | 166.19 | 166.19 | 164.95 | 165.17 | 530 | -1.29(-0.77%) |
Mar 28, 2024 | 166.47 | 166.58 | 166.38 | 166.46 | 4,376 | -0.05(-0.03%) |
Mar 27, 2024 | 166.09 | 166.58 | 165.72 | 166.51 | 4,957 | +1.24(+0.75%) |
Mar 26, 2024 | 166.39 | 166.39 | 165.27 | 165.27 | 906 | +0.23(+0.14%) |
Mar 25, 2024 | 164.82 | 165.54 | 164.82 | 165.04 | 1,289 | -0.66(-0.40%) |
Mar 22, 2024 | 165.52 | 165.71 | 165.17 | 165.70 | 2,914 | -1.25(-0.75%) |
Mar 21, 2024 | 167.29 | 167.29 | 166.79 | 166.95 | 1,158 | +0.36(+0.21%) |
Mar 20, 2024 | 164.57 | 166.84 | 164.57 | 166.59 | 2,099 | +2.40(+1.46%) |
Mar 19, 2024 | 163.46 | 164.19 | 163.46 | 164.19 | 1,502 | +0.94(+0.58%) |
Mar 18, 2024 | 163.35 | 163.70 | 163.25 | 163.25 | 809 | +0.90(+0.56%) |
Mar 15, 2024 | 163.01 | 163.22 | 162.16 | 162.35 | 1,773 | -0.61(-0.37%) |
Mar 14, 2024 | 164.63 | 164.63 | 162.56 | 162.96 | 5,338 | -1.71(-1.04%) |
Mar 13, 2024 | 164.86 | 165.22 | 164.54 | 164.68 | 1,639 | -0.19(-0.12%) |
Mar 12, 2024 | 163.57 | 165.10 | 163.57 | 164.87 | 3,336 | +2.09(+1.29%) |
Mar 11, 2024 | 162.36 | 162.77 | 162.36 | 162.77 | 613 | -0.27(-0.17%) |
Mar 08, 2024 | 164.26 | 164.26 | 162.93 | 163.04 | 704 | -0.71(-0.43%) |
Mar 07, 2024 | 163.82 | 163.90 | 163.56 | 163.75 | 2,459 | +0.58(+0.35%) |
Mar 06, 2024 | 164.13 | 164.29 | 163.14 | 163.17 | 4,630 | +0.67(+0.41%) |
Mar 05, 2024 | 163.18 | 163.18 | 162.42 | 162.50 | 2,071 | -1.22(-0.74%) |
Mar 04, 2024 | 164.84 | 164.84 | 163.72 | 163.72 | 1,400 | -2.15(-1.30%) |
Mar 01, 2024 | 165.30 | 165.93 | 165.20 | 165.87 | 2,599 | +1.35(+0.82%) |
Feb 29, 2024 | 164.86 | 164.86 | 164.34 | 164.52 | 13,266 | +0.67(+0.41%) |
Feb 28, 2024 | 163.65 | 164.37 | 163.65 | 163.85 | 13,750 | -0.30(-0.18%) |
Feb 27, 2024 | 164.18 | 164.29 | 163.95 | 164.15 | 3,781 | +0.72(+0.44%) |
Feb 26, 2024 | 163.32 | 163.57 | 163.32 | 163.43 | 2,253 | +0.13(+0.08%) |
Feb 23, 2024 | 163.28 | 163.64 | 162.92 | 163.30 | 1,795 | -0.10(-0.06%) |
Feb 22, 2024 | 163.18 | 163.40 | 163.18 | 163.40 | 1,365 | +3.12(+1.95%) |
Feb 21, 2024 | 159.89 | 160.48 | 159.07 | 160.28 | 8,628 | +1.30(+0.82%) |
Feb 20, 2024 | 159.38 | 159.70 | 158.68 | 158.99 | 13,005 | -1.36(-0.85%) |
Feb 16, 2024 | 160.48 | 160.84 | 160.19 | 160.35 | 2,204 | -0.52(-0.33%) |
Feb 15, 2024 | 159.36 | 160.87 | 159.36 | 160.87 | 1,397 | +2.00(+1.26%) |
Feb 14, 2024 | 157.94 | 158.87 | 157.94 | 158.87 | 7,086 | +1.58(+1.00%) |
Feb 13, 2024 | 157.84 | 157.84 | 156.61 | 157.29 | 2,416 | -2.76(-1.72%) |
Feb 12, 2024 | 160.33 | 160.45 | 160.05 | 160.05 | 900 | +0.00(+0.00%) |
Feb 09, 2024 | 158.81 | 160.05 | 158.37 | 160.05 | 4,154 | +1.39(+0.87%) |
Feb 08, 2024 | 158.40 | 158.78 | 158.24 | 158.66 | 3,296 | +0.41(+0.26%) |
Feb 07, 2024 | 157.58 | 158.44 | 157.58 | 158.25 | 2,315 | +1.37(+0.87%) |
Feb 06, 2024 | 155.22 | 156.88 | 155.22 | 156.88 | 2,513 | +1.63(+1.05%) |
Feb 05, 2024 | 155.26 | 155.26 | 154.64 | 155.25 | 770 | -1.39(-0.89%) |
Feb 02, 2024 | 155.68 | 156.75 | 155.68 | 156.63 | 3,750 | +1.14(+0.73%) |
Feb 01, 2024 | 153.72 | 155.54 | 153.72 | 155.50 | 26,504 | +2.45(+1.60%) |
Jan 31, 2024 | 154.82 | 155.00 | 152.94 | 153.05 | 17,169 | -1.97(-1.27%) |
Jan 30, 2024 | 155.05 | 155.32 | 154.82 | 155.02 | 4,040 | -0.03(-0.02%) |
Jan 29, 2024 | 153.67 | 155.05 | 153.56 | 155.05 | 1,304 | +1.61(+1.05%) |
Jan 26, 2024 | 153.30 | 153.69 | 153.30 | 153.44 | 1,484 | +1.34(+0.88%) |
Jan 25, 2024 | 151.44 | 152.10 | 151.41 | 152.10 | 1,387 | -0.91(-0.60%) |
Jan 24, 2024 | 154.53 | 154.53 | 152.97 | 153.01 | 2,787 | +0.03(+0.02%) |
Jan 23, 2024 | 153.28 | 153.54 | 152.61 | 152.98 | 6,229 | +0.08(+0.05%) |
Jan 22, 2024 | 153.53 | 153.53 | 152.88 | 152.90 | 1,495 | -0.45(-0.29%) |
Jan 19, 2024 | 152.04 | 153.35 | 152.04 | 153.35 | 1,707 | +1.08(+0.71%) |
Jan 18, 2024 | 152.00 | 152.26 | 151.81 | 152.26 | 9,709 | +1.62(+1.08%) |
Jan 17, 2024 | 150.32 | 150.70 | 149.80 | 150.64 | 13,932 | -1.57(-1.03%) |
Jan 16, 2024 | 152.94 | 152.94 | 151.60 | 152.20 | 167,638 | -1.53(-0.99%) |
Jan 12, 2024 | 154.03 | 154.03 | 153.37 | 153.73 | 912 | -1.14(-0.74%) |
Jan 11, 2024 | 155.10 | 155.10 | 154.19 | 154.87 | 1,311 | +0.13(+0.08%) |
Jan 10, 2024 | 153.99 | 154.74 | 153.99 | 154.74 | 970 | +1.57(+1.03%) |
Jan 09, 2024 | 152.89 | 153.25 | 152.89 | 153.17 | 1,755 | -1.33(-0.86%) |
Jan 08, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 488 | +2.06(+1.35%) |
Jan 05, 2024 | 153.19 | 153.19 | 152.24 | 152.44 | 6,962 | -0.05(-0.03%) |
Jan 04, 2024 | 152.48 | 153.36 | 152.03 | 152.48 | 15,580 | +0.16(+0.10%) |
Jan 03, 2024 | 154.10 | 154.32 | 152.31 | 152.32 | 136,095 | -3.49(-2.24%) |
Jan 02, 2024 | 156.07 | 156.45 | 155.46 | 155.81 | 3,524 | -1.90(-1.21%) |
Dec 29, 2023 | 158.26 | 158.26 | 157.54 | 157.72 | 7,555 | -0.19(-0.12%) |
Dec 28, 2023 | 158.41 | 158.64 | 157.91 | 157.91 | 1,424 | -0.22(-0.14%) |
Dec 27, 2023 | 157.84 | 158.37 | 157.84 | 158.12 | 2,442 | +0.52(+0.33%) |
Dec 26, 2023 | 157.22 | 157.93 | 157.22 | 157.60 | 2,548 | +0.46(+0.29%) |
Dec 22, 2023 | 157.72 | 157.90 | 157.14 | 157.14 | 3,485 | -1.19(-0.75%) |
Dec 21, 2023 | 157.54 | 158.33 | 157.49 | 158.33 | 1,808 | +1.50(+0.95%) |
Dec 20, 2023 | 158.65 | 158.65 | 156.83 | 156.83 | 2,937 | -1.57(-0.99%) |
Dec 19, 2023 | 157.84 | 158.40 | 157.84 | 158.40 | 1,805 | +1.26(+0.80%) |
Dec 18, 2023 | 156.96 | 157.14 | 156.96 | 157.14 | 1,389 | +0.27(+0.17%) |
Dec 15, 2023 | 157.16 | 157.16 | 156.72 | 156.87 | 1,503 | -0.17(-0.11%) |
Dec 14, 2023 | 156.90 | 157.28 | 156.55 | 157.04 | 2,152 | +1.88(+1.21%) |
Dec 13, 2023 | 153.09 | 155.16 | 152.37 | 155.16 | 5,352 | +1.56(+1.02%) |
Dec 12, 2023 | 152.94 | 153.64 | 152.85 | 153.60 | 1,083 | +0.28(+0.18%) |
Dec 11, 2023 | 152.54 | 153.35 | 152.54 | 153.31 | 5,927 | +0.51(+0.33%) |
Dec 08, 2023 | 151.74 | 152.85 | 151.74 | 152.80 | 4,172 | +0.53(+0.34%) |
Dec 07, 2023 | 151.69 | 152.37 | 151.69 | 152.28 | 1,379 | +0.97(+0.64%) |
Dec 06, 2023 | 152.12 | 152.50 | 151.31 | 151.31 | 7,957 | +0.73(+0.49%) |
Dec 05, 2023 | 149.98 | 151.85 | 149.91 | 150.58 | 16,367 | -0.10(-0.07%) |
Dec 04, 2023 | 149.85 | 151.06 | 149.85 | 150.68 | 10,266 | -0.90(-0.59%) |
Dec 01, 2023 | 149.88 | 151.57 | 149.71 | 151.57 | 18,322 | +1.87(+1.25%) |
Nov 30, 2023 | 149.85 | 149.97 | 148.97 | 149.70 | 240,403 | -0.59(-0.39%) |
Nov 29, 2023 | 150.62 | 151.10 | 149.91 | 150.29 | 227,121 | +0.51(+0.34%) |
Nov 28, 2023 | 148.70 | 149.92 | 148.70 | 149.78 | 3,257 | +0.18(+0.12%) |
Nov 27, 2023 | 149.47 | 150.07 | 149.47 | 149.60 | 1,967 | -0.31(-0.21%) |
Nov 24, 2023 | 149.49 | 150.05 | 149.49 | 149.91 | 782 | +0.32(+0.21%) |
Nov 22, 2023 | 150.16 | 150.20 | 149.59 | 149.59 | 2,839 | +0.55(+0.37%) |
Nov 21, 2023 | 148.76 | 149.18 | 148.76 | 149.04 | 1,242 | -0.92(-0.62%) |
Nov 20, 2023 | 149.18 | 150.12 | 149.15 | 149.96 | 2,963 | +0.53(+0.36%) |
Nov 17, 2023 | 148.58 | 149.47 | 148.58 | 149.43 | 10,494 | +1.37(+0.92%) |
Nov 16, 2023 | 148.49 | 148.95 | 147.56 | 148.06 | 1,949 | -1.98(-1.32%) |
Nov 15, 2023 | 150.51 | 150.57 | 149.93 | 150.04 | 3,170 | +0.79(+0.53%) |
Nov 14, 2023 | 148.62 | 149.26 | 148.62 | 149.25 | 4,207 | +4.93(+3.42%) |
Nov 13, 2023 | 143.36 | 144.57 | 143.36 | 144.32 | 6,101 | +0.30(+0.21%) |
Nov 10, 2023 | 142.45 | 144.02 | 142.11 | 144.02 | 1,935 | +1.47(+1.03%) |
Nov 09, 2023 | 144.52 | 144.52 | 142.55 | 142.55 | 5,125 | -2.15(-1.49%) |
Nov 08, 2023 | 144.95 | 144.95 | 144.43 | 144.70 | 1,569 | -0.21(-0.14%) |
Nov 07, 2023 | 144.15 | 145.06 | 144.15 | 144.91 | 24,666 | +0.66(+0.45%) |
Nov 06, 2023 | 144.83 | 145.02 | 143.82 | 144.25 | 3,294 | -0.08(-0.05%) |
Nov 03, 2023 | 143.53 | 144.61 | 143.53 | 144.33 | 11,183 | +2.27(+1.60%) |
Nov 02, 2023 | 141.12 | 142.20 | 141.12 | 142.06 | 93,046 | +3.39(+2.45%) |
Nov 01, 2023 | 137.72 | 138.76 | 137.18 | 138.67 | 32,107 | +1.73(+1.27%) |
Oct 31, 2023 | 136.51 | 137.48 | 136.17 | 136.94 | 14,957 | +0.39(+0.29%) |
Oct 30, 2023 | 136.65 | 136.65 | 135.87 | 136.55 | 8,167 | +1.44(+1.07%) |
Oct 27, 2023 | 136.42 | 136.58 | 135.00 | 135.10 | 18,547 | +0.25(+0.18%) |
Oct 26, 2023 | 136.10 | 136.10 | 134.77 | 134.86 | 7,124 | -1.86(-1.36%) |
Oct 25, 2023 | 137.16 | 137.91 | 136.72 | 136.72 | 3,958 | -2.10(-1.51%) |
Oct 24, 2023 | 139.17 | 139.17 | 138.51 | 138.81 | 879 | +1.49(+1.08%) |
Oct 23, 2023 | 136.58 | 138.32 | 136.58 | 137.33 | 1,760 | +0.33(+0.24%) |
Oct 20, 2023 | 137.59 | 137.59 | 136.99 | 136.99 | 3,741 | -1.74(-1.25%) |
Oct 19, 2023 | 140.05 | 140.05 | 138.61 | 138.73 | 1,806 | -2.42(-1.71%) |
Oct 18, 2023 | 143.01 | 143.01 | 141.14 | 141.15 | 2,181 | -2.74(-1.90%) |
Oct 17, 2023 | 142.30 | 144.59 | 142.30 | 143.89 | 1,828 | +0.29(+0.20%) |
Oct 16, 2023 | 142.42 | 144.08 | 142.42 | 143.60 | 34,723 | +1.65(+1.16%) |
Oct 13, 2023 | 142.34 | 142.45 | 141.64 | 141.95 | 10,314 | -1.85(-1.28%) |
Oct 12, 2023 | 145.72 | 145.72 | 143.09 | 143.80 | 14,573 | -1.89(-1.30%) |
Oct 11, 2023 | 145.82 | 145.82 | 144.92 | 145.68 | 1,306 | +0.26(+0.18%) |
Oct 10, 2023 | 144.21 | 146.44 | 144.21 | 145.42 | 2,529 | +2.17(+1.52%) |
Oct 09, 2023 | 141.77 | 143.51 | 141.59 | 143.25 | 10,510 | -0.31(-0.22%) |
Oct 06, 2023 | 141.56 | 143.80 | 141.56 | 143.56 | 2,032 | +1.36(+0.96%) |
Oct 05, 2023 | 142.59 | 142.59 | 142.08 | 142.20 | 3,894 | -0.07(-0.05%) |
Oct 04, 2023 | 141.81 | 142.27 | 141.75 | 142.27 | 2,220 | +1.58(+1.12%) |
Oct 03, 2023 | 142.30 | 142.30 | 140.60 | 140.69 | 1,399 | -2.93(-2.04%) |
Oct 02, 2023 | 143.59 | 143.64 | 143.21 | 143.62 | 4,509 | -1.13(-0.78%) |
Sep 29, 2023 | 146.00 | 146.00 | 143.92 | 144.75 | 7,196 | +0.37(+0.25%) |
Sep 28, 2023 | 142.54 | 144.38 | 142.53 | 144.38 | 18,780 | +1.56(+1.09%) |
Sep 27, 2023 | 143.82 | 143.82 | 141.71 | 142.82 | 15,400 | -0.44(-0.31%) |
Sep 26, 2023 | 144.34 | 144.73 | 143.17 | 143.27 | 11,765 | -2.57(-1.77%) |
Sep 25, 2023 | 145.07 | 145.84 | 145.35 | 145.84 | 3,435 | -0.59(-0.40%) |
Sep 22, 2023 | 147.63 | 147.98 | 146.43 | 146.43 | 1,506 | -0.19(-0.13%) |
Sep 21, 2023 | 148.09 | 148.09 | 146.62 | 146.62 | 2,968 | -3.46(-2.31%) |
Sep 20, 2023 | 152.20 | 152.34 | 150.08 | 150.08 | 1,971 | -1.46(-0.96%) |
Sep 19, 2023 | 150.96 | 151.60 | 150.96 | 151.54 | 3,076 | +0.06(+0.04%) |
Sep 18, 2023 | 152.18 | 152.18 | 151.40 | 151.48 | 5,363 | -1.37(-0.90%) |
Sep 15, 2023 | 154.36 | 154.36 | 152.81 | 152.85 | 2,662 | -1.46(-0.95%) |
Sep 14, 2023 | 153.46 | 154.51 | 152.74 | 154.32 | 3,430 | +1.89(+1.24%) |
Sep 13, 2023 | 152.72 | 152.73 | 152.43 | 152.43 | 2,393 | +0.30(+0.20%) |
Sep 12, 2023 | 152.37 | 152.77 | 152.10 | 152.13 | 6,909 | -0.85(-0.55%) |
Sep 11, 2023 | 152.02 | 152.99 | 152.02 | 152.98 | 19,427 | +2.81(+1.87%) |
Sep 08, 2023 | 150.13 | 150.89 | 150.12 | 150.17 | 1,797 | -0.02(-0.02%) |
Sep 07, 2023 | 149.55 | 150.33 | 149.53 | 150.19 | 3,824 | -0.81(-0.54%) |
Sep 06, 2023 | 151.31 | 151.31 | 150.19 | 151.00 | 4,394 | -0.72(-0.48%) |
Sep 05, 2023 | 151.30 | 151.97 | 151.23 | 151.72 | 13,319 | -0.60(-0.39%) |
Sep 01, 2023 | 152.41 | 152.41 | 151.86 | 152.32 | 1,660 | -0.41(-0.27%) |
Aug 31, 2023 | 152.83 | 153.12 | 152.73 | 152.73 | 9,651 | -0.17(-0.11%) |
Aug 30, 2023 | 152.25 | 153.10 | 152.25 | 152.90 | 2,672 | -0.13(-0.08%) |
Aug 29, 2023 | 151.28 | 153.03 | 151.28 | 153.03 | 9,171 | +3.29(+2.20%) |
Aug 28, 2023 | 149.39 | 149.74 | 149.29 | 149.74 | 1,339 | +1.26(+0.85%) |
Aug 25, 2023 | 147.79 | 148.85 | 146.79 | 148.47 | 4,287 | +1.24(+0.84%) |
Aug 24, 2023 | 149.56 | 149.56 | 147.16 | 147.24 | 12,655 | -2.14(-1.44%) |
Aug 23, 2023 | 147.85 | 149.50 | 147.85 | 149.38 | 1,495 | +1.18(+0.80%) |
Aug 22, 2023 | 148.65 | 148.73 | 147.87 | 148.20 | 2,961 | +0.08(+0.06%) |
Aug 21, 2023 | 147.63 | 148.11 | 147.14 | 148.11 | 2,173 | +1.28(+0.87%) |
Aug 18, 2023 | 145.94 | 147.06 | 145.94 | 146.83 | 3,766 | -0.87(-0.59%) |
Aug 17, 2023 | 149.70 | 149.70 | 147.36 | 147.70 | 5,813 | -1.43(-0.96%) |
Aug 16, 2023 | 150.30 | 150.71 | 149.13 | 149.13 | 2,228 | -1.92(-1.27%) |
Aug 15, 2023 | 152.21 | 152.21 | 151.05 | 151.05 | 1,747 | -1.85(-1.21%) |
Aug 14, 2023 | 152.46 | 152.90 | 152.46 | 152.90 | 725 | -0.35(-0.23%) |
Aug 11, 2023 | 153.25 | 153.25 | 153.25 | 153.25 | 532 | -1.32(-0.85%) |
Aug 10, 2023 | 155.44 | 156.94 | 154.48 | 154.57 | 2,238 | +0.97(+0.63%) |
Aug 09, 2023 | 155.29 | 155.29 | 153.59 | 153.59 | 2,384 | -1.49(-0.96%) |
Aug 08, 2023 | 154.37 | 155.09 | 154.22 | 155.09 | 2,892 | -1.49(-0.95%) |
Aug 07, 2023 | 155.62 | 156.57 | 155.62 | 156.57 | 827 | +1.18(+0.76%) |
Aug 04, 2023 | 157.14 | 157.58 | 155.34 | 155.39 | 1,417 | +0.71(+0.46%) |
Aug 03, 2023 | 153.45 | 154.89 | 153.45 | 154.68 | 9,711 | +0.32(+0.21%) |
Aug 02, 2023 | 155.67 | 155.67 | 154.36 | 154.36 | 5,512 | -2.90(-1.85%) |
Aug 01, 2023 | 158.03 | 158.03 | 157.26 | 157.26 | 13,980 | -2.09(-1.31%) |
Jul 31, 2023 | 159.05 | 159.37 | 158.96 | 159.35 | 4,708 | +0.55(+0.34%) |
Jul 28, 2023 | 158.29 | 158.80 | 158.29 | 158.80 | 11,650 | +3.00(+1.93%) |
Jul 27, 2023 | 158.37 | 158.37 | 155.79 | 155.80 | 1,341 | -0.81(-0.51%) |
Jul 26, 2023 | 155.58 | 156.61 | 155.58 | 156.61 | 2,692 | +0.03(+0.02%) |
Jul 25, 2023 | 157.44 | 157.44 | 156.58 | 156.58 | 2,463 | -0.59(-0.37%) |
Jul 24, 2023 | 155.53 | 157.16 | 155.53 | 157.16 | 2,446 | +0.99(+0.63%) |
Jul 21, 2023 | 157.03 | 157.03 | 156.05 | 156.18 | 2,721 | +0.33(+0.21%) |
Jul 20, 2023 | 158.14 | 158.14 | 155.74 | 155.85 | 9,908 | -3.59(-2.25%) |
Jul 19, 2023 | 159.67 | 159.72 | 158.94 | 159.44 | 15,060 | +0.17(+0.11%) |
Jul 18, 2023 | 158.37 | 159.27 | 158.37 | 159.27 | 3,750 | +0.53(+0.34%) |
Jul 17, 2023 | 158.27 | 158.74 | 158.27 | 158.74 | 1,208 | -0.14(-0.09%) |
Jul 14, 2023 | 158.95 | 159.33 | 158.76 | 158.87 | 1,837 | -0.47(-0.30%) |
Jul 13, 2023 | 159.08 | 159.81 | 158.65 | 159.35 | 2,647 | +2.01(+1.28%) |
Jul 12, 2023 | 157.51 | 157.80 | 157.34 | 157.34 | 2,341 | +2.24(+1.44%) |
Jul 11, 2023 | 154.14 | 155.10 | 154.14 | 155.10 | 2,098 | +1.40(+0.91%) |
Jul 10, 2023 | 152.99 | 153.70 | 152.99 | 153.70 | 57,715 | +0.20(+0.13%) |
Jul 07, 2023 | 152.81 | 154.18 | 152.81 | 153.51 | 1,060 | +1.12(+0.74%) |
Jul 06, 2023 | 152.42 | 152.93 | 151.81 | 152.38 | 3,179 | -2.74(-1.76%) |
Jul 05, 2023 | 155.29 | 155.37 | 154.79 | 155.12 | 4,357 | -0.79(-0.51%) |
Jul 03, 2023 | 155.49 | 156.26 | 155.49 | 155.91 | 2,060 | +1.13(+0.73%) |
Jun 30, 2023 | 153.92 | 154.95 | 153.92 | 154.77 | 14,827 | +2.01(+1.31%) |
Jun 29, 2023 | 152.53 | 152.77 | 152.13 | 152.77 | 3,308 | -0.15(-0.10%) |
Jun 28, 2023 | 152.28 | 153.07 | 152.28 | 152.92 | 9,086 | +0.38(+0.25%) |
Jun 27, 2023 | 150.59 | 152.59 | 150.59 | 152.54 | 3,687 | +3.00(+2.01%) |
Jun 26, 2023 | 150.09 | 151.21 | 149.54 | 149.54 | 4,970 | -0.76(-0.51%) |
Jun 23, 2023 | 150.49 | 150.80 | 149.80 | 150.30 | 5,673 | -2.27(-1.49%) |
Jun 22, 2023 | 151.05 | 152.59 | 151.05 | 152.57 | 12,909 | +0.39(+0.25%) |
Jun 21, 2023 | 152.78 | 153.05 | 152.11 | 152.19 | 5,531 | -1.00(-0.65%) |
Jun 20, 2023 | 152.98 | 153.47 | 152.39 | 153.18 | 4,386 | -1.00(-0.65%) |
Jun 16, 2023 | 155.44 | 155.44 | 154.17 | 154.19 | 1,074 | -0.23(-0.15%) |
Jun 15, 2023 | 152.58 | 154.71 | 152.58 | 154.42 | 2,103 | +12.62(+8.90%) |
May 08, 2023 | 141.74 | 141.82 | 141.33 | 141.80 | 1,827 | +0.32(+0.22%) |
May 05, 2023 | 139.97 | 141.63 | 139.97 | 141.48 | 1,865 | +2.23(+1.60%) |
May 04, 2023 | 139.62 | 139.62 | 138.99 | 139.25 | 9,701 | -0.30(-0.22%) |
May 03, 2023 | 140.03 | 141.94 | 139.55 | 139.55 | 12,274 | -0.73(-0.52%) |
May 02, 2023 | 139.69 | 140.30 | 138.83 | 140.29 | 32,653 | -0.42(-0.30%) |