Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 185.17 | 187.88 | 182.52 | 182.67 | 344,164 | -2.84(-1.53%) |
Apr 29, 2024 | 185.74 | 187.48 | 185.42 | 185.51 | 147,977 | +0.24(+0.13%) |
Apr 26, 2024 | 183.44 | 187.11 | 183.44 | 185.27 | 158,371 | +1.74(+0.95%) |
Apr 25, 2024 | 182.85 | 184.90 | 181.19 | 183.53 | 247,104 | +0.64(+0.35%) |
Apr 24, 2024 | 185.87 | 187.16 | 182.80 | 182.89 | 258,627 | -3.26(-1.75%) |
Apr 23, 2024 | 181.62 | 186.53 | 181.62 | 186.15 | 225,776 | +5.25(+2.90%) |
Apr 22, 2024 | 178.24 | 182.55 | 178.24 | 180.90 | 303,479 | +4.35(+2.47%) |
Apr 19, 2024 | 177.12 | 180.75 | 174.56 | 176.54 | 546,152 | -1.70(-0.95%) |
Apr 18, 2024 | 164.24 | 179.27 | 164.24 | 178.24 | 697,358 | +25.44(+16.65%) |
Apr 17, 2024 | 154.69 | 155.10 | 152.31 | 152.79 | 181,253 | -1.09(-0.71%) |
Apr 16, 2024 | 152.21 | 155.53 | 151.29 | 153.88 | 128,215 | +0.92(+0.60%) |
Apr 15, 2024 | 153.02 | 154.72 | 151.44 | 152.96 | 203,050 | +0.26(+0.17%) |
Apr 12, 2024 | 152.74 | 153.60 | 151.38 | 152.70 | 118,804 | -1.32(-0.86%) |
Apr 11, 2024 | 153.57 | 154.44 | 150.97 | 154.02 | 176,809 | +0.26(+0.17%) |
Apr 10, 2024 | 154.50 | 155.14 | 152.58 | 153.76 | 147,853 | -4.11(-2.60%) |
Apr 09, 2024 | 158.34 | 158.34 | 155.76 | 157.87 | 60,995 | +0.22(+0.14%) |
Apr 08, 2024 | 159.41 | 160.38 | 157.43 | 157.65 | 84,810 | -1.27(-0.80%) |
Apr 05, 2024 | 155.54 | 159.68 | 155.54 | 158.91 | 140,639 | +3.31(+2.12%) |
Apr 04, 2024 | 158.19 | 158.78 | 155.03 | 155.61 | 116,581 | -1.13(-0.72%) |
Apr 03, 2024 | 156.52 | 158.98 | 156.35 | 156.74 | 127,189 | -0.78(-0.49%) |
Apr 02, 2024 | 157.73 | 157.73 | 155.50 | 157.52 | 176,420 | -1.96(-1.23%) |
Apr 01, 2024 | 162.27 | 162.59 | 158.37 | 159.47 | 97,104 | -2.12(-1.31%) |
Mar 28, 2024 | 161.58 | 164.08 | 160.43 | 161.59 | 198,983 | +0.81(+0.50%) |
Mar 27, 2024 | 158.87 | 160.96 | 158.62 | 160.78 | 98,664 | +3.50(+2.22%) |
Mar 26, 2024 | 159.29 | 159.29 | 157.03 | 157.29 | 114,396 | -1.07(-0.67%) |
Mar 25, 2024 | 160.06 | 160.65 | 158.24 | 158.35 | 64,489 | -1.67(-1.04%) |
Mar 22, 2024 | 159.32 | 160.21 | 157.97 | 160.02 | 87,845 | +1.19(+0.75%) |
Mar 21, 2024 | 158.12 | 161.16 | 157.34 | 158.84 | 143,444 | +1.59(+1.01%) |
Mar 20, 2024 | 155.75 | 158.76 | 154.46 | 157.25 | 112,499 | +1.59(+1.02%) |
Mar 19, 2024 | 153.97 | 156.44 | 153.54 | 155.66 | 129,165 | +1.47(+0.95%) |
Mar 18, 2024 | 153.89 | 155.98 | 153.40 | 154.19 | 137,201 | +0.56(+0.36%) |
Mar 15, 2024 | 150.96 | 154.04 | 150.96 | 153.63 | 333,086 | +1.66(+1.09%) |
Mar 14, 2024 | 153.41 | 154.21 | 150.67 | 151.97 | 140,276 | -1.67(-1.09%) |
Mar 13, 2024 | 157.13 | 157.70 | 153.20 | 153.64 | 174,521 | -4.10(-2.60%) |
Mar 12, 2024 | 156.79 | 158.00 | 155.77 | 157.75 | 90,064 | +0.24(+0.15%) |
Mar 11, 2024 | 160.73 | 160.73 | 157.05 | 157.51 | 115,325 | -3.32(-2.06%) |
Mar 08, 2024 | 163.98 | 163.98 | 160.79 | 160.82 | 119,788 | -1.73(-1.06%) |
Mar 07, 2024 | 163.39 | 164.59 | 162.08 | 162.55 | 141,094 | +0.16(+0.10%) |
Mar 06, 2024 | 162.08 | 164.40 | 161.11 | 162.39 | 130,513 | +1.26(+0.78%) |
Mar 05, 2024 | 160.44 | 164.15 | 159.95 | 161.13 | 170,523 | -0.42(-0.26%) |
Mar 04, 2024 | 159.95 | 162.50 | 158.94 | 161.55 | 117,109 | +1.85(+1.16%) |
Mar 01, 2024 | 159.05 | 160.38 | 158.19 | 159.70 | 116,621 | +1.23(+0.77%) |
Feb 29, 2024 | 157.79 | 158.76 | 157.36 | 158.47 | 253,627 | +0.89(+0.56%) |
Feb 28, 2024 | 156.08 | 158.86 | 156.08 | 157.59 | 83,946 | +0.31(+0.20%) |
Feb 27, 2024 | 158.06 | 158.10 | 156.61 | 157.28 | 92,156 | +0.51(+0.33%) |
Feb 26, 2024 | 156.84 | 157.08 | 155.54 | 156.77 | 153,951 | +0.41(+0.26%) |
Feb 23, 2024 | 156.82 | 156.96 | 155.03 | 156.36 | 134,424 | +0.50(+0.32%) |
Feb 22, 2024 | 155.86 | 156.57 | 153.59 | 155.86 | 188,217 | +0.38(+0.24%) |
Feb 21, 2024 | 157.08 | 157.08 | 154.79 | 155.48 | 138,475 | -1.14(-0.73%) |
Feb 20, 2024 | 155.79 | 157.55 | 155.29 | 156.62 | 127,691 | -0.58(-0.37%) |
Feb 16, 2024 | 155.69 | 159.21 | 155.17 | 157.20 | 188,325 | +1.31(+0.84%) |
Feb 15, 2024 | 154.26 | 156.12 | 153.83 | 155.89 | 223,978 | +2.63(+1.71%) |
Feb 14, 2024 | 151.96 | 153.33 | 150.21 | 153.26 | 239,983 | +3.56(+2.38%) |
Feb 13, 2024 | 148.60 | 151.37 | 147.75 | 149.70 | 305,142 | -2.33(-1.53%) |
Feb 12, 2024 | 149.72 | 152.37 | 148.40 | 152.02 | 188,201 | +2.35(+1.57%) |
Feb 09, 2024 | 146.72 | 150.94 | 146.58 | 149.68 | 199,430 | +3.44(+2.36%) |
Feb 08, 2024 | 143.94 | 146.65 | 143.42 | 146.23 | 235,662 | +3.29(+2.30%) |
Feb 07, 2024 | 140.63 | 143.91 | 139.63 | 142.95 | 215,875 | +2.43(+1.73%) |
Feb 06, 2024 | 139.56 | 141.51 | 139.31 | 140.52 | 242,641 | +0.81(+0.58%) |
Feb 05, 2024 | 142.23 | 142.56 | 139.41 | 139.71 | 264,585 | -3.76(-2.62%) |
Feb 02, 2024 | 143.72 | 145.81 | 142.72 | 143.47 | 213,734 | -1.68(-1.16%) |
Feb 01, 2024 | 145.20 | 146.84 | 144.62 | 145.15 | 210,885 | +1.36(+0.94%) |
Jan 31, 2024 | 146.19 | 146.19 | 142.72 | 143.79 | 321,384 | -1.90(-1.30%) |
Jan 30, 2024 | 146.41 | 146.41 | 142.54 | 145.69 | 221,793 | -0.52(-0.36%) |
Jan 29, 2024 | 144.19 | 146.21 | 143.06 | 146.21 | 266,989 | +2.64(+1.84%) |
Jan 26, 2024 | 151.50 | 151.77 | 139.81 | 143.57 | 484,752 | -8.54(-5.61%) |
Jan 25, 2024 | 152.13 | 152.87 | 150.38 | 152.11 | 193,422 | +1.65(+1.10%) |
Jan 24, 2024 | 155.88 | 155.88 | 150.46 | 150.47 | 140,680 | -3.66(-2.37%) |
Jan 23, 2024 | 156.74 | 157.66 | 154.07 | 154.12 | 135,042 | -1.23(-0.79%) |
Jan 22, 2024 | 152.84 | 156.06 | 152.84 | 155.35 | 246,971 | +3.82(+2.52%) |
Jan 19, 2024 | 151.70 | 151.97 | 149.16 | 151.53 | 321,284 | +0.62(+0.41%) |
Jan 18, 2024 | 149.56 | 151.42 | 148.99 | 150.91 | 168,051 | +1.90(+1.27%) |
Jan 17, 2024 | 149.80 | 150.15 | 148.32 | 149.01 | 104,929 | -2.03(-1.34%) |
Jan 16, 2024 | 151.38 | 152.39 | 149.98 | 151.03 | 140,308 | -0.48(-0.32%) |
Jan 12, 2024 | 152.47 | 152.47 | 150.32 | 151.51 | 122,283 | +1.01(+0.67%) |
Jan 11, 2024 | 150.80 | 151.53 | 148.47 | 150.51 | 112,784 | -0.63(-0.42%) |
Jan 10, 2024 | 150.10 | 151.13 | 148.66 | 151.13 | 96,341 | +0.99(+0.66%) |
Jan 09, 2024 | 151.38 | 151.38 | 147.42 | 150.15 | 150,194 | -2.93(-1.91%) |
Jan 08, 2024 | 149.04 | 153.07 | 149.04 | 153.07 | 120,454 | +4.15(+2.79%) |
Jan 05, 2024 | 151.81 | 153.16 | 148.48 | 148.92 | 275,435 | -4.14(-2.71%) |
Jan 04, 2024 | 154.20 | 155.19 | 152.46 | 153.06 | 307,555 | +1.15(+0.76%) |
Jan 03, 2024 | 156.44 | 156.44 | 150.96 | 151.91 | 249,082 | -4.26(-2.73%) |
Jan 02, 2024 | 152.37 | 157.63 | 151.41 | 156.18 | 283,878 | +2.02(+1.31%) |
Dec 29, 2023 | 155.39 | 156.14 | 154.02 | 154.16 | 121,899 | -0.92(-0.59%) |
Dec 28, 2023 | 155.10 | 156.53 | 154.08 | 155.08 | 107,114 | -0.69(-0.44%) |
Dec 27, 2023 | 155.79 | 156.74 | 155.06 | 155.77 | 80,019 | +0.31(+0.20%) |
Dec 26, 2023 | 154.35 | 156.12 | 153.78 | 155.46 | 87,456 | +1.12(+0.72%) |
Dec 22, 2023 | 153.54 | 155.15 | 152.98 | 154.34 | 100,783 | +2.19(+1.44%) |
Dec 21, 2023 | 151.77 | 153.38 | 151.01 | 152.15 | 80,312 | +1.38(+0.91%) |
Dec 20, 2023 | 154.02 | 155.55 | 150.55 | 150.78 | 133,296 | -3.58(-2.32%) |
Dec 19, 2023 | 153.30 | 156.48 | 153.08 | 154.36 | 178,592 | +2.05(+1.34%) |
Dec 18, 2023 | 152.34 | 152.65 | 148.29 | 152.31 | 150,007 | -0.22(-0.14%) |
Dec 15, 2023 | 157.50 | 158.17 | 152.40 | 152.53 | 431,971 | -4.35(-2.78%) |
Dec 14, 2023 | 157.36 | 158.25 | 155.76 | 156.89 | 198,389 | +2.22(+1.43%) |
Dec 13, 2023 | 151.34 | 155.63 | 150.97 | 154.67 | 183,138 | +3.13(+2.07%) |
Dec 12, 2023 | 151.26 | 152.73 | 149.73 | 151.53 | 76,365 | +0.37(+0.24%) |
Dec 11, 2023 | 150.31 | 151.38 | 149.34 | 151.16 | 110,556 | +0.65(+0.43%) |
Dec 08, 2023 | 148.52 | 151.16 | 148.35 | 150.52 | 89,381 | +2.38(+1.60%) |
Dec 07, 2023 | 149.93 | 150.52 | 147.87 | 148.14 | 121,703 | -1.86(-1.24%) |
Dec 06, 2023 | 150.20 | 152.36 | 149.99 | 150.00 | 99,322 | +0.73(+0.49%) |
Dec 05, 2023 | 150.58 | 150.60 | 148.90 | 149.27 | 80,917 | -1.44(-0.95%) |
Dec 04, 2023 | 147.56 | 150.94 | 147.56 | 150.71 | 96,178 | +1.80(+1.21%) |
Dec 01, 2023 | 146.50 | 149.09 | 145.16 | 148.91 | 152,570 | +1.74(+1.18%) |
Nov 30, 2023 | 146.74 | 147.25 | 145.80 | 147.17 | 118,368 | +0.57(+0.39%) |
Nov 29, 2023 | 148.12 | 149.83 | 145.35 | 146.60 | 133,932 | -0.12(-0.08%) |
Nov 28, 2023 | 148.41 | 148.76 | 146.02 | 146.72 | 108,613 | -2.52(-1.69%) |
Nov 27, 2023 | 149.30 | 151.10 | 148.80 | 149.24 | 121,399 | -0.11(-0.07%) |
Nov 24, 2023 | 149.09 | 150.03 | 148.79 | 149.35 | 44,527 | +0.68(+0.46%) |
Nov 22, 2023 | 149.07 | 150.88 | 148.11 | 148.67 | 112,699 | +1.80(+1.22%) |
Nov 21, 2023 | 145.83 | 146.87 | 144.93 | 146.87 | 90,080 | +0.67(+0.46%) |
Nov 20, 2023 | 147.79 | 148.05 | 145.96 | 146.20 | 85,398 | -1.71(-1.16%) |
Nov 17, 2023 | 148.39 | 148.90 | 147.70 | 147.92 | 96,859 | +0.28(+0.19%) |
Nov 16, 2023 | 147.26 | 148.56 | 146.33 | 147.64 | 88,587 | -0.11(-0.07%) |
Nov 15, 2023 | 149.92 | 152.92 | 147.68 | 147.75 | 114,440 | -2.23(-1.49%) |
Nov 14, 2023 | 147.81 | 150.37 | 145.72 | 149.98 | 156,626 | +5.81(+4.03%) |
Nov 13, 2023 | 143.41 | 147.83 | 143.10 | 144.17 | 187,193 | +2.30(+1.62%) |
Nov 10, 2023 | 142.56 | 142.64 | 139.72 | 141.87 | 121,244 | +0.67(+0.47%) |
Nov 09, 2023 | 142.63 | 143.71 | 140.61 | 141.20 | 163,244 | -0.09(-0.06%) |
Nov 08, 2023 | 143.42 | 143.49 | 139.52 | 141.29 | 165,860 | -1.85(-1.30%) |
Nov 07, 2023 | 141.56 | 145.22 | 140.18 | 143.14 | 176,059 | +1.62(+1.15%) |
Nov 06, 2023 | 141.96 | 141.96 | 139.55 | 141.52 | 153,979 | -0.95(-0.66%) |
Nov 03, 2023 | 144.43 | 146.53 | 142.02 | 142.47 | 150,422 | +0.52(+0.36%) |
Nov 02, 2023 | 139.55 | 142.01 | 137.52 | 141.95 | 170,514 | +3.62(+2.62%) |
Nov 01, 2023 | 137.59 | 138.43 | 135.88 | 138.33 | 136,180 | +0.22(+0.16%) |
Oct 31, 2023 | 137.76 | 138.98 | 136.72 | 138.11 | 132,629 | +0.94(+0.68%) |
Oct 30, 2023 | 138.98 | 138.98 | 136.74 | 137.17 | 85,709 | -0.28(-0.20%) |
Oct 27, 2023 | 136.62 | 138.35 | 134.94 | 137.45 | 124,485 | +0.26(+0.19%) |
Oct 26, 2023 | 138.46 | 140.03 | 136.47 | 137.19 | 129,221 | +0.48(+0.35%) |
Oct 25, 2023 | 136.64 | 139.60 | 134.84 | 136.71 | 198,897 | +0.24(+0.18%) |
Oct 24, 2023 | 136.52 | 136.64 | 134.60 | 136.47 | 155,833 | +1.30(+0.96%) |
Oct 23, 2023 | 136.50 | 137.29 | 133.63 | 135.18 | 256,844 | -1.33(-0.97%) |
Oct 20, 2023 | 140.29 | 141.33 | 135.25 | 136.50 | 540,912 | -1.88(-1.36%) |
Oct 19, 2023 | 139.85 | 144.54 | 136.82 | 138.39 | 418,322 | +4.03(+3.00%) |
Oct 18, 2023 | 138.22 | 138.55 | 134.21 | 134.36 | 173,258 | -5.01(-3.60%) |
Oct 17, 2023 | 136.06 | 140.22 | 136.03 | 139.38 | 207,756 | +2.64(+1.93%) |
Oct 16, 2023 | 135.98 | 137.36 | 134.23 | 136.73 | 183,853 | +1.15(+0.85%) |
Oct 13, 2023 | 139.38 | 139.46 | 134.89 | 135.59 | 177,025 | -3.87(-2.77%) |
Oct 12, 2023 | 141.66 | 142.68 | 138.57 | 139.46 | 201,119 | -1.42(-1.01%) |
Oct 11, 2023 | 142.21 | 143.66 | 139.85 | 140.88 | 131,172 | -1.87(-1.31%) |
Oct 10, 2023 | 143.00 | 145.34 | 141.66 | 142.75 | 98,492 | +0.18(+0.13%) |
Oct 09, 2023 | 141.99 | 143.27 | 140.59 | 142.57 | 67,823 | +0.04(+0.03%) |
Oct 06, 2023 | 141.66 | 144.33 | 140.44 | 142.53 | 113,878 | +0.63(+0.44%) |
Oct 05, 2023 | 141.90 | 143.27 | 140.30 | 141.91 | 138,416 | -0.12(-0.08%) |
Oct 04, 2023 | 141.64 | 143.32 | 140.05 | 142.03 | 110,623 | +0.18(+0.13%) |
Oct 03, 2023 | 141.78 | 142.23 | 140.64 | 141.85 | 138,740 | -0.61(-0.43%) |
Oct 02, 2023 | 142.44 | 142.65 | 140.61 | 142.46 | 280,979 | -0.96(-0.67%) |
Sep 29, 2023 | 147.54 | 148.09 | 138.57 | 143.41 | 467,498 | -11.58(-7.47%) |
Sep 28, 2023 | 152.00 | 156.93 | 152.00 | 155.00 | 154,505 | +3.14(+2.07%) |
Sep 27, 2023 | 151.00 | 152.71 | 150.58 | 151.85 | 111,889 | +1.93(+1.29%) |
Sep 26, 2023 | 150.96 | 152.01 | 149.54 | 149.92 | 98,526 | -1.56(-1.03%) |
Sep 25, 2023 | 150.96 | 152.08 | 150.91 | 151.49 | 105,473 | -0.39(-0.26%) |
Sep 22, 2023 | 152.17 | 152.91 | 151.57 | 151.88 | 100,123 | -0.24(-0.16%) |
Sep 21, 2023 | 156.05 | 156.05 | 152.11 | 152.11 | 154,272 | -5.15(-3.28%) |
Sep 20, 2023 | 158.98 | 160.19 | 157.26 | 157.27 | 69,725 | -1.06(-0.67%) |
Sep 19, 2023 | 161.41 | 161.41 | 157.65 | 158.32 | 121,141 | -2.83(-1.76%) |
Sep 18, 2023 | 160.70 | 163.21 | 159.70 | 161.16 | 114,703 | +0.84(+0.52%) |
Sep 15, 2023 | 158.82 | 161.45 | 157.13 | 160.32 | 573,508 | +1.47(+0.92%) |
Sep 14, 2023 | 158.95 | 160.20 | 157.92 | 158.85 | 121,438 | +0.62(+0.39%) |
Sep 13, 2023 | 159.94 | 160.96 | 158.01 | 158.24 | 109,530 | -1.70(-1.07%) |
Sep 12, 2023 | 159.72 | 162.07 | 159.72 | 159.94 | 99,239 | -1.34(-0.83%) |
Sep 11, 2023 | 161.31 | 162.06 | 158.92 | 161.28 | 117,050 | +1.16(+0.72%) |
Sep 08, 2023 | 162.26 | 162.26 | 159.48 | 160.12 | 108,479 | -1.88(-1.16%) |
Sep 07, 2023 | 163.03 | 164.14 | 160.62 | 162.00 | 121,897 | -1.15(-0.70%) |
Sep 06, 2023 | 161.91 | 164.26 | 161.48 | 163.15 | 116,783 | +1.72(+1.06%) |
Sep 05, 2023 | 166.26 | 166.39 | 157.07 | 161.43 | 135,800 | -5.66(-3.39%) |
Sep 01, 2023 | 166.62 | 167.96 | 166.17 | 167.10 | 97,607 | +1.55(+0.93%) |
Aug 31, 2023 | 165.93 | 167.76 | 165.34 | 165.55 | 128,884 | -0.04(-0.02%) |
Aug 30, 2023 | 165.33 | 168.16 | 165.33 | 165.59 | 91,493 | +0.26(+0.16%) |
Aug 29, 2023 | 164.83 | 165.47 | 163.98 | 165.33 | 277,089 | +0.16(+0.10%) |
Aug 28, 2023 | 162.71 | 165.57 | 162.71 | 165.17 | 77,426 | +2.99(+1.84%) |
Aug 25, 2023 | 162.07 | 163.27 | 160.59 | 162.18 | 72,596 | +1.62(+1.01%) |
Aug 24, 2023 | 162.05 | 163.88 | 160.08 | 160.56 | 96,803 | -1.50(-0.92%) |
Aug 23, 2023 | 159.98 | 163.28 | 158.32 | 162.05 | 111,996 | +2.81(+1.76%) |
Aug 22, 2023 | 159.23 | 160.78 | 157.52 | 159.25 | 81,620 | -0.24(-0.15%) |
Aug 21, 2023 | 158.72 | 160.76 | 158.34 | 159.49 | 106,055 | +0.77(+0.48%) |
Aug 18, 2023 | 157.99 | 160.17 | 155.52 | 158.72 | 153,324 | -0.40(-0.25%) |
Aug 17, 2023 | 162.96 | 164.36 | 158.93 | 159.12 | 125,946 | -4.05(-2.48%) |
Aug 16, 2023 | 167.60 | 168.73 | 162.97 | 163.17 | 147,451 | -4.32(-2.58%) |
Aug 15, 2023 | 168.70 | 170.03 | 166.51 | 167.49 | 167,022 | -1.23(-0.73%) |
Aug 14, 2023 | 167.29 | 168.91 | 166.37 | 168.72 | 158,656 | +2.70(+1.62%) |
Aug 11, 2023 | 163.37 | 166.09 | 162.74 | 166.02 | 169,892 | +2.67(+1.63%) |
Aug 10, 2023 | 161.68 | 164.32 | 161.63 | 163.36 | 136,924 | +2.09(+1.30%) |
Aug 09, 2023 | 161.30 | 161.47 | 158.24 | 161.27 | 168,427 | -0.43(-0.26%) |
Aug 08, 2023 | 164.10 | 163.91 | 158.78 | 161.69 | 177,264 | -2.80(-1.70%) |
Aug 07, 2023 | 165.77 | 167.14 | 163.92 | 164.49 | 103,323 | +0.05(+0.03%) |
Aug 04, 2023 | 161.99 | 166.13 | 160.31 | 164.44 | 285,755 | +1.62(+1.00%) |
Aug 03, 2023 | 161.29 | 163.47 | 160.97 | 162.82 | 103,567 | +0.13(+0.08%) |
Aug 02, 2023 | 161.54 | 164.36 | 160.81 | 162.69 | 118,246 | +0.85(+0.52%) |
Aug 01, 2023 | 163.17 | 165.56 | 160.65 | 161.84 | 114,848 | -2.00(-1.22%) |
Jul 31, 2023 | 162.20 | 164.71 | 161.37 | 163.84 | 269,088 | +2.37(+1.47%) |
Jul 28, 2023 | 163.42 | 164.36 | 160.74 | 161.47 | 107,600 | -0.26(-0.16%) |
Jul 27, 2023 | 162.29 | 163.27 | 159.98 | 161.73 | 145,989 | -0.68(-0.42%) |
Jul 26, 2023 | 164.20 | 165.29 | 161.50 | 162.41 | 171,625 | -1.60(-0.98%) |
Jul 25, 2023 | 162.83 | 166.15 | 162.83 | 164.01 | 189,071 | +1.29(+0.80%) |
Jul 24, 2023 | 164.20 | 166.19 | 161.47 | 162.72 | 391,195 | -0.49(-0.30%) |
Jul 21, 2023 | 158.22 | 163.80 | 157.59 | 163.21 | 583,274 | +6.93(+4.43%) |
Jul 20, 2023 | 157.24 | 157.24 | 148.46 | 156.28 | 293,120 | +11.34(+7.82%) |
Jul 19, 2023 | 146.80 | 146.80 | 143.35 | 144.94 | 204,197 | -1.41(-0.97%) |
Jul 18, 2023 | 145.29 | 146.48 | 144.23 | 146.36 | 178,508 | +0.67(+0.46%) |
Jul 17, 2023 | 142.19 | 147.88 | 142.19 | 145.69 | 194,055 | +4.00(+2.82%) |
Jul 14, 2023 | 141.80 | 143.42 | 141.44 | 141.69 | 97,326 | -0.64(-0.45%) |
Jul 13, 2023 | 143.04 | 143.97 | 141.86 | 142.33 | 175,296 | -0.88(-0.61%) |
Jul 12, 2023 | 147.49 | 147.49 | 143.14 | 143.20 | 161,783 | -2.59(-1.77%) |
Jul 11, 2023 | 143.56 | 146.00 | 143.30 | 145.79 | 233,985 | +2.79(+1.95%) |
Jul 10, 2023 | 138.72 | 143.34 | 138.72 | 143.00 | 156,003 | +3.60(+2.58%) |
Jul 07, 2023 | 139.64 | 141.91 | 139.25 | 139.40 | 180,468 | -0.22(-0.16%) |
Jul 06, 2023 | 139.44 | 140.66 | 138.04 | 139.62 | 150,351 | -1.31(-0.93%) |
Jul 05, 2023 | 145.23 | 145.74 | 139.87 | 140.94 | 201,520 | -5.33(-3.65%) |
Jul 03, 2023 | 146.21 | 146.90 | 145.10 | 146.27 | 64,990 | -0.58(-0.39%) |
Jun 30, 2023 | 147.40 | 148.51 | 146.09 | 146.85 | 152,242 | +0.25(+0.17%) |
Jun 29, 2023 | 143.19 | 147.94 | 142.74 | 146.60 | 152,893 | +2.97(+2.07%) |
Jun 28, 2023 | 143.71 | 144.86 | 142.56 | 143.62 | 196,824 | -0.39(-0.27%) |
Jun 27, 2023 | 144.20 | 144.84 | 143.18 | 144.01 | 124,568 | +0.52(+0.36%) |
Jun 26, 2023 | 143.49 | 145.06 | 142.46 | 143.49 | 167,909 | +0.53(+0.37%) |
Jun 23, 2023 | 144.94 | 146.43 | 142.86 | 142.97 | 216,220 | -3.37(-2.31%) |
Jun 22, 2023 | 149.79 | 150.07 | 145.61 | 146.34 | 164,451 | -3.88(-2.58%) |
Jun 21, 2023 | 147.94 | 151.98 | 147.40 | 150.22 | 131,408 | +1.59(+1.07%) |
Jun 20, 2023 | 148.78 | 151.19 | 148.16 | 148.63 | 145,510 | -0.15(-0.10%) |
Jun 16, 2023 | 150.14 | 150.14 | 147.12 | 148.78 | 449,849 | -0.03(-0.02%) |
Jun 15, 2023 | 148.92 | 150.00 | 148.81 | 179,017 | +11.93(+8.71%) | |
May 08, 2023 | 138.05 | 138.64 | 135.91 | 136.88 | 132,911 | -1.48(-1.07%) |
May 05, 2023 | 137.27 | 138.97 | 136.09 | 138.36 | 136,392 | +1.87(+1.37%) |
May 04, 2023 | 134.29 | 137.22 | 134.23 | 136.49 | 179,796 | +1.65(+1.22%) |
May 03, 2023 | 137.21 | 137.69 | 133.09 | 134.84 | 261,205 | -1.93(-1.41%) |
May 02, 2023 | 135.32 | 137.79 | 134.46 | 136.77 | 153,342 | +1.10(+0.81%) |