Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 182.11 | 182.44 | 179.62 | 179.67 | 59,168 | -2.76(-1.51%) |
Apr 29, 2024 | 182.64 | 182.88 | 181.62 | 182.43 | 51,635 | +0.32(+0.18%) |
Apr 26, 2024 | 181.53 | 182.54 | 181.15 | 182.11 | 107,063 | +2.17(+1.21%) |
Apr 25, 2024 | 178.12 | 180.23 | 177.93 | 179.94 | 64,495 | -0.93(-0.51%) |
Apr 24, 2024 | 181.51 | 181.62 | 180.12 | 180.87 | 62,154 | -0.20(-0.11%) |
Apr 23, 2024 | 179.61 | 181.14 | 179.48 | 181.07 | 54,898 | +2.28(+1.28%) |
Apr 22, 2024 | 178.00 | 179.72 | 177.22 | 178.79 | 58,683 | +1.73(+0.98%) |
Apr 19, 2024 | 178.88 | 179.19 | 176.66 | 177.06 | 96,548 | -2.02(-1.13%) |
Apr 18, 2024 | 179.95 | 180.68 | 178.82 | 179.08 | 134,014 | -0.33(-0.18%) |
Apr 17, 2024 | 181.53 | 181.66 | 179.00 | 179.41 | 106,281 | -1.26(-0.70%) |
Apr 16, 2024 | 181.16 | 181.47 | 180.36 | 180.67 | 74,493 | -0.26(-0.14%) |
Apr 15, 2024 | 184.69 | 184.72 | 180.74 | 180.93 | 57,641 | -2.26(-1.23%) |
Apr 12, 2024 | 184.56 | 184.80 | 182.66 | 183.19 | 93,686 | -2.59(-1.39%) |
Apr 11, 2024 | 184.70 | 186.23 | 183.57 | 185.78 | 46,711 | +1.71(+0.93%) |
Apr 10, 2024 | 183.72 | 184.56 | 183.39 | 184.07 | 51,841 | -1.51(-0.81%) |
Apr 09, 2024 | 186.01 | 186.11 | 183.85 | 185.58 | 78,678 | +0.08(+0.04%) |
Apr 08, 2024 | 185.91 | 186.03 | 185.30 | 185.50 | 44,707 | -0.11(-0.06%) |
Apr 05, 2024 | 183.97 | 186.15 | 183.97 | 185.61 | 57,145 | +2.17(+1.18%) |
Apr 04, 2024 | 186.99 | 187.41 | 183.44 | 183.44 | 88,108 | -2.35(-1.26%) |
Apr 03, 2024 | 185.06 | 186.43 | 185.06 | 185.79 | 68,013 | +0.13(+0.07%) |
Apr 02, 2024 | 185.30 | 185.68 | 184.69 | 185.66 | 76,435 | -1.14(-0.61%) |
Apr 01, 2024 | 187.25 | 187.52 | 186.28 | 186.80 | 100,276 | -0.07(-0.04%) |
Mar 28, 2024 | 186.87 | 187.38 | 186.75 | 186.87 | 60,720 | -0.16(-0.09%) |
Mar 27, 2024 | 186.78 | 187.03 | 185.76 | 187.03 | 83,220 | +1.28(+0.69%) |
Mar 26, 2024 | 186.77 | 186.77 | 185.63 | 185.75 | 98,106 | -0.42(-0.23%) |
Mar 25, 2024 | 186.18 | 186.56 | 185.98 | 186.17 | 124,542 | -0.56(-0.30%) |
Mar 22, 2024 | 186.76 | 187.22 | 186.59 | 186.73 | 79,503 | -0.10(-0.05%) |
Mar 21, 2024 | 187.55 | 187.68 | 186.83 | 186.83 | 49,017 | +0.43(+0.23%) |
Mar 20, 2024 | 184.78 | 186.46 | 184.48 | 186.40 | 73,090 | +1.68(+0.91%) |
Mar 19, 2024 | 183.31 | 184.78 | 182.94 | 184.72 | 102,340 | +1.04(+0.56%) |
Mar 18, 2024 | 184.11 | 184.72 | 183.64 | 183.69 | 71,032 | +1.22(+0.67%) |
Mar 15, 2024 | 182.55 | 183.15 | 181.94 | 182.47 | 95,739 | -1.52(-0.82%) |
Mar 14, 2024 | 184.59 | 184.65 | 182.97 | 183.99 | 58,379 | -0.14(-0.08%) |
Mar 13, 2024 | 184.48 | 184.51 | 183.76 | 184.13 | 55,668 | -0.25(-0.14%) |
Mar 12, 2024 | 183.13 | 184.57 | 182.25 | 184.38 | 60,831 | +2.20(+1.21%) |
Mar 11, 2024 | 181.99 | 182.41 | 181.22 | 182.17 | 66,889 | -0.19(-0.10%) |
Mar 08, 2024 | 184.02 | 184.88 | 182.24 | 182.36 | 67,154 | -1.34(-0.73%) |
Mar 07, 2024 | 182.98 | 184.01 | 182.77 | 183.71 | 109,742 | +1.85(+1.02%) |
Mar 06, 2024 | 182.09 | 182.65 | 181.41 | 181.85 | 64,230 | +0.90(+0.50%) |
Mar 05, 2024 | 182.15 | 182.15 | 180.18 | 180.96 | 61,995 | -1.97(-1.08%) |
Mar 04, 2024 | 183.12 | 183.67 | 182.90 | 182.93 | 94,701 | -0.50(-0.27%) |
Mar 01, 2024 | 182.10 | 183.51 | 181.97 | 183.43 | 49,872 | +1.77(+0.98%) |
Feb 29, 2024 | 181.59 | 182.20 | 180.65 | 181.66 | 79,771 | +0.67(+0.37%) |
Feb 28, 2024 | 180.93 | 181.23 | 180.64 | 180.99 | 97,668 | -0.40(-0.22%) |
Feb 27, 2024 | 181.39 | 181.46 | 180.55 | 181.39 | 52,784 | +0.21(+0.12%) |
Feb 26, 2024 | 182.10 | 182.18 | 181.15 | 181.18 | 76,531 | -0.62(-0.34%) |
Feb 23, 2024 | 182.52 | 182.77 | 181.78 | 181.79 | 110,172 | +0.05(+0.03%) |
Feb 22, 2024 | 180.29 | 182.07 | 180.12 | 181.74 | 63,832 | +3.96(+2.23%) |
Feb 21, 2024 | 177.06 | 177.79 | 176.41 | 177.79 | 69,760 | +0.12(+0.07%) |
Feb 20, 2024 | 178.14 | 178.38 | 176.77 | 177.67 | 88,522 | -1.07(-0.60%) |
Feb 16, 2024 | 179.81 | 179.93 | 178.67 | 178.73 | 56,555 | -0.86(-0.48%) |
Feb 15, 2024 | 178.75 | 179.65 | 178.50 | 179.59 | 126,084 | +0.85(+0.47%) |
Feb 14, 2024 | 178.22 | 178.84 | 177.26 | 178.74 | 93,568 | +1.60(+0.91%) |
Feb 13, 2024 | 177.04 | 177.74 | 175.94 | 177.14 | 68,891 | -2.30(-1.28%) |
Feb 12, 2024 | 179.62 | 180.37 | 179.23 | 179.44 | 122,478 | -0.27(-0.15%) |
Feb 09, 2024 | 179.01 | 179.87 | 178.71 | 179.71 | 68,014 | +1.19(+0.66%) |
Feb 08, 2024 | 178.50 | 178.62 | 178.26 | 178.53 | 59,985 | -0.01(-0.01%) |
Feb 07, 2024 | 177.73 | 178.55 | 177.63 | 178.53 | 100,379 | +1.62(+0.92%) |
Feb 06, 2024 | 176.99 | 177.13 | 176.16 | 176.91 | 102,448 | +0.42(+0.24%) |
Feb 05, 2024 | 176.95 | 177.05 | 175.66 | 176.49 | 118,131 | -0.46(-0.26%) |
Feb 02, 2024 | 175.10 | 177.56 | 175.10 | 176.95 | 114,016 | +2.18(+1.25%) |
Feb 01, 2024 | 173.27 | 174.77 | 173.08 | 174.77 | 127,670 | +2.29(+1.33%) |
Jan 31, 2024 | 174.44 | 174.77 | 172.47 | 172.47 | 78,042 | -3.01(-1.72%) |
Jan 30, 2024 | 175.54 | 175.65 | 175.12 | 175.48 | 105,963 | -0.09(-0.05%) |
Jan 29, 2024 | 174.40 | 175.64 | 174.20 | 175.57 | 85,892 | +1.34(+0.77%) |
Jan 26, 2024 | 174.05 | 174.68 | 173.94 | 174.24 | 56,895 | -0.05(-0.03%) |
Jan 25, 2024 | 174.27 | 174.50 | 173.47 | 174.29 | 186,790 | +0.70(+0.40%) |
Jan 24, 2024 | 174.13 | 174.80 | 173.52 | 173.59 | 80,359 | +0.39(+0.22%) |
Jan 23, 2024 | 172.83 | 173.25 | 172.46 | 173.20 | 89,658 | +0.66(+0.38%) |
Jan 22, 2024 | 172.86 | 173.17 | 172.45 | 172.54 | 72,070 | +0.18(+0.10%) |
Jan 19, 2024 | 170.61 | 172.36 | 170.33 | 172.36 | 95,545 | +2.36(+1.39%) |
Jan 18, 2024 | 169.18 | 170.16 | 168.72 | 170.00 | 80,917 | +1.55(+0.92%) |
Jan 17, 2024 | 168.19 | 168.56 | 167.56 | 168.46 | 50,279 | -0.79(-0.47%) |
Jan 16, 2024 | 169.36 | 169.89 | 168.66 | 169.24 | 104,901 | -0.60(-0.35%) |
Jan 12, 2024 | 170.08 | 170.36 | 169.37 | 169.84 | 41,650 | +0.22(+0.13%) |
Jan 11, 2024 | 170.03 | 170.10 | 168.14 | 169.62 | 77,762 | +0.11(+0.06%) |
Jan 10, 2024 | 168.65 | 169.84 | 168.50 | 169.51 | 159,276 | +1.07(+0.63%) |
Jan 09, 2024 | 167.82 | 168.81 | 167.60 | 168.45 | 53,547 | -0.17(-0.10%) |
Jan 08, 2024 | 166.35 | 168.65 | 166.35 | 168.62 | 88,310 | +2.47(+1.49%) |
Jan 05, 2024 | 166.05 | 167.00 | 165.62 | 166.14 | 86,445 | +0.29(+0.17%) |
Jan 04, 2024 | 166.36 | 167.26 | 165.85 | 165.85 | 75,065 | -0.66(-0.40%) |
Jan 03, 2024 | 166.93 | 167.26 | 166.32 | 166.51 | 186,224 | -1.13(-0.67%) |
Jan 02, 2024 | 167.59 | 167.84 | 166.82 | 167.64 | 78,333 | -1.12(-0.66%) |
Dec 29, 2023 | 169.14 | 169.31 | 168.06 | 168.75 | 81,159 | -0.45(-0.27%) |
Dec 28, 2023 | 169.26 | 169.50 | 169.07 | 169.20 | 88,936 | +0.07(+0.04%) |
Dec 27, 2023 | 168.81 | 169.15 | 168.62 | 169.13 | 144,421 | +0.30(+0.18%) |
Dec 26, 2023 | 168.47 | 169.09 | 168.37 | 168.84 | 140,225 | +0.63(+0.37%) |
Dec 22, 2023 | 168.16 | 168.82 | 167.55 | 168.21 | 87,671 | +0.29(+0.17%) |
Dec 21, 2023 | 167.58 | 168.04 | 166.68 | 167.92 | 91,807 | +1.56(+0.94%) |
Dec 20, 2023 | 168.50 | 169.09 | 166.34 | 166.36 | 104,676 | -2.35(-1.39%) |
Dec 19, 2023 | 168.02 | 168.74 | 167.84 | 168.71 | 73,405 | +1.02(+0.61%) |
Dec 18, 2023 | 167.17 | 168.10 | 167.12 | 167.69 | 139,187 | +1.03(+0.62%) |
Dec 15, 2023 | 166.34 | 167.13 | 166.34 | 166.66 | 80,071 | -0.08(-0.05%) |
Dec 14, 2023 | 167.26 | 167.33 | 165.80 | 166.74 | 183,518 | +0.17(+0.10%) |
Dec 13, 2023 | 164.69 | 166.60 | 164.52 | 166.57 | 109,985 | +2.00(+1.22%) |
Dec 12, 2023 | 163.49 | 164.56 | 163.24 | 164.56 | 87,546 | +0.90(+0.55%) |
Dec 11, 2023 | 162.95 | 163.75 | 162.94 | 163.66 | 65,765 | +0.44(+0.27%) |
Dec 08, 2023 | 162.14 | 163.35 | 162.14 | 163.22 | 68,509 | +0.75(+0.46%) |
Dec 07, 2023 | 161.89 | 162.68 | 161.75 | 162.47 | 66,644 | +1.38(+0.86%) |
Dec 06, 2023 | 162.46 | 162.52 | 161.05 | 161.09 | 51,994 | -0.79(-0.49%) |
Dec 05, 2023 | 161.03 | 162.21 | 161.03 | 161.88 | 53,712 | +0.25(+0.15%) |
Dec 04, 2023 | 161.47 | 161.72 | 160.77 | 161.63 | 74,002 | -1.00(-0.62%) |
Dec 01, 2023 | 161.67 | 162.77 | 161.46 | 162.63 | 79,465 | +0.63(+0.39%) |
Nov 30, 2023 | 161.80 | 162.10 | 160.92 | 162.00 | 66,804 | +0.51(+0.31%) |
Nov 29, 2023 | 162.41 | 162.76 | 161.39 | 161.49 | 56,852 | -0.13(-0.08%) |
Nov 28, 2023 | 161.17 | 162.03 | 161.04 | 161.62 | 150,212 | +0.29(+0.18%) |
Nov 27, 2023 | 161.48 | 161.78 | 161.26 | 161.34 | 76,541 | -0.35(-0.21%) |
Nov 24, 2023 | 161.60 | 161.72 | 161.47 | 161.68 | 28,345 | +0.02(+0.01%) |
Nov 22, 2023 | 161.50 | 162.06 | 161.20 | 161.66 | 114,848 | +0.74(+0.46%) |
Nov 21, 2023 | 161.02 | 161.05 | 160.44 | 160.92 | 66,412 | -0.41(-0.25%) |
Nov 20, 2023 | 159.88 | 161.61 | 159.87 | 161.32 | 105,458 | +1.34(+0.84%) |
Nov 17, 2023 | 159.96 | 160.17 | 159.44 | 159.98 | 70,870 | +0.20(+0.12%) |
Nov 16, 2023 | 159.20 | 159.89 | 159.06 | 159.79 | 304,082 | +0.27(+0.17%) |
Nov 15, 2023 | 159.80 | 160.03 | 159.23 | 159.52 | 66,720 | +0.25(+0.16%) |
Nov 14, 2023 | 158.70 | 159.72 | 158.53 | 159.27 | 95,232 | +2.70(+1.72%) |
Nov 13, 2023 | 156.22 | 156.88 | 155.82 | 156.57 | 67,299 | -0.11(-0.07%) |
Nov 10, 2023 | 154.80 | 156.70 | 154.49 | 156.68 | 86,814 | +2.53(+1.64%) |
Nov 09, 2023 | 155.63 | 155.63 | 153.98 | 154.15 | 302,186 | -1.23(-0.79%) |
Nov 08, 2023 | 155.46 | 155.53 | 154.64 | 155.38 | 101,896 | +0.24(+0.15%) |
Nov 07, 2023 | 154.51 | 155.35 | 154.29 | 155.14 | 81,302 | +0.68(+0.44%) |
Nov 06, 2023 | 154.25 | 154.50 | 153.78 | 154.46 | 67,260 | +0.51(+0.33%) |
Nov 03, 2023 | 153.35 | 154.38 | 153.35 | 153.96 | 54,248 | +1.24(+0.81%) |
Nov 02, 2023 | 151.37 | 152.78 | 151.37 | 152.72 | 150,351 | +2.70(+1.80%) |
Nov 01, 2023 | 148.55 | 150.25 | 148.51 | 150.02 | 173,388 | +1.82(+1.23%) |
Oct 31, 2023 | 147.52 | 148.29 | 146.82 | 148.20 | 86,730 | +0.81(+0.55%) |
Oct 30, 2023 | 146.39 | 147.71 | 146.25 | 147.38 | 190,075 | +1.97(+1.35%) |
Oct 27, 2023 | 146.46 | 146.67 | 144.90 | 145.42 | 161,271 | -0.42(-0.29%) |
Oct 26, 2023 | 147.42 | 147.79 | 145.53 | 145.84 | 255,724 | -2.17(-1.47%) |
Oct 25, 2023 | 149.58 | 149.58 | 147.83 | 148.01 | 125,683 | -2.21(-1.47%) |
Oct 24, 2023 | 149.72 | 150.48 | 149.14 | 150.22 | 44,691 | +1.15(+0.77%) |
Oct 23, 2023 | 148.57 | 150.09 | 148.03 | 149.07 | 130,527 | -0.13(-0.09%) |
Oct 20, 2023 | 150.76 | 151.00 | 149.16 | 149.20 | 237,453 | -1.85(-1.22%) |
Oct 19, 2023 | 152.47 | 153.12 | 150.78 | 151.05 | 225,177 | -1.19(-0.78%) |
Oct 18, 2023 | 153.38 | 153.93 | 151.85 | 152.24 | 76,297 | -1.92(-1.24%) |
Oct 17, 2023 | 152.97 | 154.83 | 152.90 | 154.16 | 64,690 | -0.17(-0.11%) |
Oct 16, 2023 | 153.30 | 154.65 | 153.30 | 154.32 | 75,820 | +1.54(+1.01%) |
Oct 13, 2023 | 154.09 | 154.54 | 152.25 | 152.79 | 112,168 | -0.81(-0.53%) |
Oct 12, 2023 | 154.56 | 154.83 | 152.76 | 153.60 | 60,946 | -0.74(-0.48%) |
Oct 11, 2023 | 154.05 | 154.37 | 153.28 | 154.34 | 62,038 | +0.67(+0.43%) |
Oct 10, 2023 | 153.08 | 154.54 | 153.08 | 153.67 | 74,181 | +0.75(+0.49%) |
Oct 09, 2023 | 151.29 | 152.99 | 151.17 | 152.91 | 53,717 | +0.92(+0.61%) |
Oct 06, 2023 | 149.18 | 152.44 | 148.84 | 151.99 | 109,859 | +1.91(+1.27%) |
Oct 05, 2023 | 149.92 | 150.31 | 148.93 | 150.09 | 48,060 | -0.09(-0.06%) |
Oct 04, 2023 | 149.10 | 150.35 | 148.85 | 150.18 | 74,776 | +1.14(+0.77%) |
Oct 03, 2023 | 150.21 | 150.80 | 148.53 | 149.03 | 72,218 | -2.09(-1.39%) |
Oct 02, 2023 | 150.58 | 151.39 | 150.06 | 151.13 | 77,315 | +0.34(+0.22%) |
Sep 29, 2023 | 152.37 | 152.37 | 150.33 | 150.79 | 63,483 | -0.34(-0.22%) |
Sep 28, 2023 | 149.88 | 151.70 | 149.78 | 151.13 | 57,042 | +0.89(+0.60%) |
Sep 27, 2023 | 150.62 | 150.84 | 148.93 | 150.23 | 118,313 | +0.01(+0.01%) |
Sep 26, 2023 | 151.50 | 151.54 | 150.03 | 150.22 | 120,853 | -2.24(-1.47%) |
Sep 25, 2023 | 151.44 | 152.51 | 151.72 | 152.47 | 116,657 | +0.61(+0.40%) |
Sep 22, 2023 | 152.55 | 153.11 | 151.75 | 151.86 | 55,401 | -0.32(-0.21%) |
Sep 21, 2023 | 153.68 | 153.75 | 152.12 | 152.18 | 59,846 | -2.44(-1.58%) |
Sep 20, 2023 | 156.70 | 156.77 | 154.62 | 154.62 | 58,745 | -1.68(-1.08%) |
Sep 19, 2023 | 156.19 | 156.42 | 155.31 | 156.30 | 30,489 | -0.35(-0.22%) |
Sep 18, 2023 | 156.24 | 157.01 | 156.22 | 156.65 | 112,813 | +0.22(+0.14%) |
Sep 15, 2023 | 157.99 | 157.99 | 156.34 | 156.43 | 65,467 | -2.00(-1.26%) |
Sep 14, 2023 | 158.06 | 158.72 | 157.68 | 158.43 | 47,570 | +1.19(+0.75%) |
Sep 13, 2023 | 156.86 | 157.62 | 156.60 | 157.24 | 49,885 | +0.37(+0.23%) |
Sep 12, 2023 | 157.35 | 157.77 | 156.70 | 156.88 | 47,177 | -1.02(-0.65%) |
Sep 11, 2023 | 157.61 | 157.93 | 157.15 | 157.90 | 42,415 | +1.26(+0.80%) |
Sep 08, 2023 | 156.26 | 157.07 | 156.26 | 156.64 | 29,982 | +0.37(+0.23%) |
Sep 07, 2023 | 155.42 | 156.47 | 155.42 | 156.27 | 41,626 | -0.38(-0.24%) |
Sep 06, 2023 | 157.65 | 157.65 | 155.98 | 156.65 | 63,008 | -1.25(-0.79%) |
Sep 05, 2023 | 158.10 | 158.41 | 157.83 | 157.90 | 53,001 | -0.35(-0.22%) |
Sep 01, 2023 | 158.98 | 159.05 | 157.77 | 158.24 | 36,918 | +0.20(+0.13%) |
Aug 31, 2023 | 158.42 | 158.86 | 158.00 | 158.04 | 44,885 | -0.09(-0.06%) |
Aug 30, 2023 | 157.53 | 158.36 | 157.35 | 158.13 | 83,458 | +0.67(+0.43%) |
Aug 29, 2023 | 155.03 | 157.57 | 155.03 | 157.46 | 87,732 | +2.28(+1.47%) |
Aug 28, 2023 | 155.09 | 155.38 | 154.47 | 155.18 | 81,686 | +0.92(+0.60%) |
Aug 25, 2023 | 153.61 | 154.65 | 152.47 | 154.26 | 253,974 | +1.19(+0.78%) |
Aug 24, 2023 | 156.07 | 156.15 | 153.08 | 153.08 | 85,091 | -2.30(-1.48%) |
Aug 23, 2023 | 153.92 | 155.55 | 153.92 | 155.37 | 56,725 | +1.77(+1.15%) |
Aug 22, 2023 | 154.66 | 154.66 | 153.36 | 153.60 | 98,596 | -0.35(-0.23%) |
Aug 21, 2023 | 153.10 | 154.22 | 152.58 | 153.95 | 57,704 | +1.24(+0.81%) |
Aug 18, 2023 | 151.58 | 153.09 | 151.40 | 152.71 | 74,475 | +0.03(+0.02%) |
Aug 17, 2023 | 154.27 | 154.49 | 152.56 | 152.68 | 74,635 | -1.15(-0.75%) |
Aug 16, 2023 | 154.78 | 155.45 | 153.83 | 153.83 | 59,659 | -1.13(-0.73%) |
Aug 15, 2023 | 156.13 | 156.27 | 154.79 | 154.96 | 49,703 | -1.77(-1.13%) |
Aug 14, 2023 | 155.38 | 156.73 | 155.31 | 156.73 | 49,781 | +1.00(+0.64%) |
Aug 11, 2023 | 155.16 | 156.03 | 154.95 | 155.73 | 50,430 | -0.15(-0.10%) |
Aug 10, 2023 | 156.68 | 157.83 | 155.49 | 155.88 | 63,445 | +0.21(+0.13%) |
Aug 09, 2023 | 157.09 | 157.09 | 155.62 | 155.67 | 42,936 | -1.28(-0.81%) |
Aug 08, 2023 | 156.73 | 157.04 | 155.72 | 156.94 | 55,503 | -0.62(-0.40%) |
Aug 07, 2023 | 156.78 | 157.58 | 156.61 | 157.57 | 103,369 | +1.39(+0.89%) |
Aug 04, 2023 | 157.63 | 158.18 | 156.00 | 156.18 | 93,526 | -0.67(-0.43%) |
Aug 03, 2023 | 156.47 | 157.56 | 156.40 | 156.86 | 90,656 | -0.39(-0.25%) |
Aug 02, 2023 | 158.55 | 158.55 | 157.04 | 157.24 | 89,082 | -2.38(-1.49%) |
Aug 01, 2023 | 159.65 | 159.86 | 159.34 | 159.63 | 69,958 | -0.44(-0.27%) |
Jul 31, 2023 | 160.03 | 160.18 | 159.51 | 160.06 | 49,149 | +0.27(+0.17%) |
Jul 28, 2023 | 159.17 | 160.12 | 159.05 | 159.79 | 82,655 | +1.74(+1.10%) |
Jul 27, 2023 | 160.39 | 160.55 | 157.88 | 158.05 | 74,621 | -0.92(-0.58%) |
Jul 26, 2023 | 158.67 | 159.49 | 158.31 | 158.97 | 66,732 | -0.06(-0.04%) |
Jul 25, 2023 | 158.49 | 159.47 | 158.48 | 159.03 | 66,794 | +0.49(+0.31%) |
Jul 24, 2023 | 158.23 | 158.83 | 158.06 | 158.54 | 234,545 | +0.74(+0.47%) |
Jul 21, 2023 | 158.56 | 158.56 | 157.80 | 157.80 | 38,900 | -0.01(-0.01%) |
Jul 20, 2023 | 158.47 | 159.10 | 157.61 | 157.81 | 59,360 | -1.17(-0.73%) |
Jul 19, 2023 | 159.09 | 159.58 | 158.77 | 158.97 | 86,648 | +0.33(+0.21%) |
Jul 18, 2023 | 157.37 | 158.95 | 157.18 | 158.65 | 82,135 | +1.19(+0.75%) |
Jul 17, 2023 | 156.97 | 157.81 | 156.89 | 157.46 | 80,243 | +0.60(+0.39%) |
Jul 14, 2023 | 157.19 | 157.70 | 156.66 | 156.86 | 89,226 | +0.02(+0.01%) |
Jul 13, 2023 | 156.27 | 157.07 | 156.09 | 156.84 | 61,859 | +1.47(+0.95%) |
Jul 12, 2023 | 155.49 | 155.92 | 155.01 | 155.36 | 60,669 | +1.22(+0.79%) |
Jul 11, 2023 | 153.52 | 154.28 | 153.02 | 154.15 | 58,448 | +0.98(+0.64%) |
Jul 10, 2023 | 152.92 | 153.28 | 152.55 | 153.17 | 62,232 | +0.10(+0.06%) |
Jul 07, 2023 | 153.44 | 154.48 | 153.01 | 153.07 | 50,223 | -0.54(-0.35%) |
Jul 06, 2023 | 153.63 | 153.75 | 152.73 | 153.61 | 54,490 | -1.27(-0.82%) |
Jul 05, 2023 | 154.42 | 155.13 | 154.42 | 154.88 | 78,969 | -0.12(-0.08%) |
Jul 03, 2023 | 154.85 | 155.03 | 154.74 | 155.00 | 20,907 | +0.22(+0.14%) |
Jun 30, 2023 | 154.05 | 155.18 | 154.05 | 154.78 | 371,048 | +1.81(+1.18%) |
Jun 29, 2023 | 152.40 | 153.04 | 152.27 | 152.97 | 52,621 | +0.51(+0.34%) |
Jun 28, 2023 | 152.07 | 152.91 | 151.86 | 152.45 | 73,031 | +0.05(+0.03%) |
Jun 27, 2023 | 151.18 | 152.59 | 151.03 | 152.40 | 81,718 | +1.62(+1.08%) |
Jun 26, 2023 | 151.59 | 152.10 | 150.73 | 150.78 | 70,300 | -0.97(-0.64%) |
Jun 23, 2023 | 151.66 | 152.34 | 151.54 | 151.75 | 51,688 | -1.13(-0.74%) |
Jun 22, 2023 | 151.59 | 152.89 | 151.59 | 152.89 | 66,296 | +0.79(+0.52%) |
Jun 21, 2023 | 152.70 | 152.71 | 151.88 | 152.10 | 78,087 | -0.91(-0.59%) |
Jun 20, 2023 | 152.95 | 153.34 | 152.24 | 153.00 | 64,752 | -0.72(-0.47%) |
Jun 16, 2023 | 155.07 | 155.35 | 153.64 | 153.72 | 99,069 | -0.55(-0.36%) |
Jun 15, 2023 | 151.97 | 154.66 | 154.28 | 79,947 | +11.17(+7.80%) | |
May 08, 2023 | 142.90 | 143.20 | 142.57 | 143.11 | 47,907 | +0.25(+0.17%) |
May 05, 2023 | 141.48 | 143.26 | 141.48 | 142.86 | 87,501 | +2.57(+1.83%) |
May 04, 2023 | 140.72 | 140.87 | 139.82 | 140.29 | 56,940 | -0.87(-0.61%) |
May 03, 2023 | 142.25 | 143.17 | 141.14 | 141.16 | 62,376 | -1.06(-0.75%) |
May 02, 2023 | 143.63 | 143.63 | 141.31 | 142.22 | 54,701 | -1.52(-1.06%) |