Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 180.38 | 181.18 | 178.67 | 178.96 | 782,986 | -2.53(-1.39%) |
Apr 29, 2024 | 182.47 | 182.55 | 180.79 | 181.49 | 483,577 | -2.38(-1.29%) |
Apr 26, 2024 | 183.38 | 184.55 | 183.27 | 183.87 | 932,521 | +1.08(+0.59%) |
Apr 25, 2024 | 179.12 | 182.97 | 177.92 | 182.79 | 1,576,767 | -2.94(-1.58%) |
Apr 24, 2024 | 186.19 | 186.92 | 184.29 | 185.73 | 1,203,878 | +0.06(+0.03%) |
Apr 23, 2024 | 182.53 | 185.91 | 182.52 | 185.67 | 1,669,964 | +9.71(+5.52%) |
Apr 22, 2024 | 174.40 | 176.77 | 173.95 | 175.97 | 1,073,971 | +2.38(+1.37%) |
Apr 19, 2024 | 176.00 | 176.41 | 172.90 | 173.59 | 966,212 | -2.83(-1.61%) |
Apr 18, 2024 | 177.67 | 178.58 | 175.87 | 176.42 | 1,521,817 | -1.28(-0.72%) |
Apr 17, 2024 | 179.50 | 179.50 | 177.00 | 177.70 | 495,778 | -0.61(-0.34%) |
Apr 16, 2024 | 179.25 | 180.07 | 177.89 | 178.32 | 809,481 | +0.33(+0.18%) |
Apr 15, 2024 | 181.88 | 182.16 | 177.96 | 177.99 | 536,098 | -0.54(-0.30%) |
Apr 12, 2024 | 179.33 | 180.48 | 178.33 | 178.53 | 999,405 | -4.83(-2.63%) |
Apr 11, 2024 | 181.69 | 183.66 | 179.73 | 183.36 | 1,050,272 | +1.43(+0.79%) |
Apr 10, 2024 | 182.58 | 183.52 | 181.22 | 181.93 | 690,966 | -3.62(-1.95%) |
Apr 09, 2024 | 187.44 | 187.77 | 184.39 | 185.56 | 1,007,927 | -3.69(-1.95%) |
Apr 08, 2024 | 190.38 | 191.06 | 189.21 | 189.25 | 526,147 | -0.19(-0.10%) |
Apr 05, 2024 | 189.03 | 190.83 | 188.58 | 189.44 | 647,335 | +0.78(+0.41%) |
Apr 04, 2024 | 190.82 | 191.61 | 188.66 | 188.66 | 1,279,985 | -2.18(-1.14%) |
Apr 03, 2024 | 188.59 | 191.18 | 188.50 | 190.84 | 880,952 | +1.11(+0.58%) |
Apr 02, 2024 | 189.94 | 190.16 | 187.97 | 189.73 | 652,995 | -3.86(-1.99%) |
Apr 01, 2024 | 193.93 | 194.57 | 192.95 | 193.59 | 561,178 | +0.99(+0.51%) |
Mar 28, 2024 | 193.06 | 192.72 | 192.72 | 192.61 | 380,958 | -2.03(-1.05%) |
Mar 27, 2024 | 196.72 | 196.81 | 193.84 | 194.64 | 863,442 | +0.42(+0.22%) |
Mar 26, 2024 | 195.22 | 196.09 | 194.14 | 194.22 | 564,019 | +1.36(+0.71%) |
Mar 25, 2024 | 192.72 | 193.80 | 192.36 | 192.85 | 424,758 | -0.07(-0.04%) |
Mar 22, 2024 | 192.10 | 193.52 | 191.31 | 192.92 | 540,044 | +0.53(+0.28%) |
Mar 21, 2024 | 190.01 | 194.16 | 189.68 | 192.39 | 625,455 | +4.38(+2.33%) |
Mar 20, 2024 | 186.42 | 188.17 | 185.71 | 188.01 | 417,759 | +1.65(+0.88%) |
Mar 19, 2024 | 185.35 | 186.40 | 184.78 | 186.37 | 448,166 | +1.92(+1.04%) |
Mar 18, 2024 | 186.26 | 186.69 | 184.25 | 184.45 | 691,727 | -1.52(-0.82%) |
Mar 15, 2024 | 186.38 | 186.50 | 184.87 | 185.97 | 766,064 | -2.11(-1.12%) |
Mar 14, 2024 | 189.57 | 190.12 | 187.15 | 188.08 | 667,247 | -2.03(-1.07%) |
Mar 13, 2024 | 190.48 | 190.63 | 188.97 | 190.12 | 685,013 | -1.30(-0.68%) |
Mar 12, 2024 | 188.92 | 191.52 | 188.30 | 191.42 | 676,371 | +3.95(+2.11%) |
Mar 11, 2024 | 186.18 | 187.74 | 186.03 | 187.47 | 1,228,711 | -3.12(-1.64%) |
Mar 08, 2024 | 191.84 | 192.40 | 190.00 | 190.59 | 655,539 | -2.55(-1.32%) |
Mar 07, 2024 | 190.85 | 193.56 | 190.72 | 193.14 | 973,517 | +4.83(+2.56%) |
Mar 06, 2024 | 187.84 | 189.39 | 187.60 | 188.31 | 603,111 | +3.18(+1.72%) |
Mar 05, 2024 | 188.85 | 188.96 | 184.27 | 185.13 | 826,406 | -3.32(-1.76%) |
Mar 04, 2024 | 187.01 | 188.95 | 186.83 | 188.45 | 667,596 | +2.26(+1.21%) |
Mar 01, 2024 | 184.71 | 186.23 | 184.49 | 186.19 | 649,398 | +0.65(+0.35%) |
Feb 29, 2024 | 185.01 | 185.86 | 183.82 | 185.53 | 599,157 | +1.19(+0.64%) |
Feb 28, 2024 | 184.67 | 184.76 | 183.78 | 184.35 | 540,318 | -2.47(-1.32%) |
Feb 27, 2024 | 186.10 | 187.47 | 185.71 | 186.82 | 796,871 | +1.64(+0.89%) |
Feb 26, 2024 | 185.51 | 185.80 | 184.96 | 185.18 | 619,670 | +3.25(+1.79%) |
Feb 23, 2024 | 181.22 | 182.16 | 180.90 | 181.93 | 740,390 | +2.50(+1.39%) |
Feb 22, 2024 | 178.09 | 179.44 | 177.97 | 179.43 | 580,498 | +5.70(+3.28%) |
Feb 21, 2024 | 173.18 | 173.86 | 172.71 | 173.73 | 500,935 | -0.67(-0.39%) |
Feb 20, 2024 | 174.88 | 175.41 | 173.53 | 174.41 | 477,736 | -0.31(-0.18%) |
Feb 16, 2024 | 174.43 | 175.88 | 173.77 | 174.71 | 462,385 | -0.68(-0.39%) |
Feb 15, 2024 | 175.06 | 175.42 | 174.18 | 175.39 | 588,367 | +0.13(+0.07%) |
Feb 14, 2024 | 173.69 | 175.30 | 173.65 | 175.26 | 590,978 | +3.45(+2.01%) |
Feb 13, 2024 | 171.10 | 172.43 | 170.94 | 171.82 | 1,036,473 | -5.34(-3.02%) |
Feb 12, 2024 | 177.66 | 178.58 | 176.86 | 177.16 | 614,943 | -2.13(-1.19%) |
Feb 09, 2024 | 179.40 | 179.67 | 178.60 | 179.29 | 452,576 | +0.39(+0.22%) |
Feb 08, 2024 | 178.26 | 178.93 | 178.02 | 178.91 | 565,007 | -0.02(-0.01%) |
Feb 07, 2024 | 177.83 | 179.31 | 177.70 | 178.93 | 627,670 | +2.36(+1.34%) |
Feb 06, 2024 | 176.94 | 177.19 | 175.84 | 176.57 | 609,862 | +1.73(+0.99%) |
Feb 05, 2024 | 174.09 | 175.28 | 173.66 | 174.84 | 669,277 | -0.02(-0.01%) |
Feb 02, 2024 | 174.31 | 175.34 | 173.47 | 174.86 | 862,242 | -0.16(-0.09%) |
Feb 01, 2024 | 172.93 | 175.12 | 172.78 | 175.02 | 607,637 | +4.07(+2.38%) |
Jan 31, 2024 | 173.46 | 173.89 | 170.90 | 170.95 | 694,535 | -2.60(-1.50%) |
Jan 30, 2024 | 174.21 | 174.41 | 173.07 | 173.55 | 639,561 | -0.60(-0.35%) |
Jan 29, 2024 | 172.00 | 174.26 | 171.78 | 174.15 | 650,101 | +2.63(+1.53%) |
Jan 26, 2024 | 171.16 | 171.96 | 170.90 | 171.52 | 1,083,949 | +0.24(+0.14%) |
Jan 25, 2024 | 173.76 | 173.78 | 170.18 | 171.28 | 1,796,055 | -1.16(-0.67%) |
Jan 24, 2024 | 172.38 | 174.20 | 171.11 | 172.44 | 2,771,966 | +11.09(+6.87%) |
Jan 23, 2024 | 159.19 | 161.36 | 159.07 | 161.35 | 1,171,690 | +0.17(+0.10%) |
Jan 22, 2024 | 160.86 | 161.69 | 160.67 | 161.18 | 772,260 | -0.24(-0.15%) |
Jan 19, 2024 | 159.18 | 161.69 | 159.13 | 161.42 | 773,388 | +2.98(+1.88%) |
Jan 18, 2024 | 157.03 | 158.53 | 156.97 | 158.44 | 979,309 | +2.62(+1.68%) |
Jan 17, 2024 | 154.87 | 155.94 | 153.88 | 155.82 | 623,486 | +0.95(+0.61%) |
Jan 16, 2024 | 154.83 | 155.49 | 154.34 | 154.87 | 530,342 | -1.70(-1.09%) |
Jan 12, 2024 | 156.02 | 156.96 | 155.71 | 156.57 | 611,526 | +2.00(+1.30%) |
Jan 11, 2024 | 154.70 | 155.30 | 153.03 | 154.56 | 490,797 | +0.66(+0.43%) |
Jan 10, 2024 | 152.92 | 154.32 | 152.32 | 153.90 | 973,924 | +3.64(+2.43%) |
Jan 09, 2024 | 149.28 | 150.56 | 149.28 | 150.26 | 472,464 | -0.41(-0.27%) |
Jan 08, 2024 | 149.55 | 150.79 | 149.48 | 150.66 | 613,711 | +2.68(+1.81%) |
Jan 05, 2024 | 147.61 | 149.21 | 147.59 | 147.99 | 583,541 | +1.31(+0.90%) |
Jan 04, 2024 | 147.68 | 147.89 | 146.54 | 146.67 | 917,105 | -1.25(-0.85%) |
Jan 03, 2024 | 148.14 | 148.60 | 147.58 | 147.93 | 957,307 | -0.41(-0.28%) |
Jan 02, 2024 | 149.29 | 149.40 | 147.87 | 148.34 | 929,905 | -4.33(-2.83%) |
Dec 29, 2023 | 152.09 | 153.13 | 152.09 | 152.67 | 437,690 | +0.26(+0.17%) |
Dec 28, 2023 | 153.21 | 153.63 | 152.41 | 152.41 | 1,311,824 | -1.55(-1.01%) |
Dec 27, 2023 | 152.94 | 154.06 | 152.90 | 153.96 | 923,084 | +2.69(+1.78%) |
Dec 26, 2023 | 150.62 | 151.53 | 150.62 | 151.28 | 283,267 | +0.47(+0.31%) |
Dec 22, 2023 | 150.14 | 150.99 | 149.98 | 150.80 | 454,041 | +0.51(+0.34%) |
Dec 21, 2023 | 149.44 | 150.32 | 148.97 | 150.29 | 768,962 | +1.03(+0.69%) |
Dec 20, 2023 | 151.54 | 151.75 | 149.00 | 149.26 | 913,228 | -3.89(-2.54%) |
Dec 19, 2023 | 153.15 | 153.58 | 149.12 | 153.15 | 1,031,453 | +0.18(+0.12%) |
Dec 18, 2023 | 152.56 | 153.20 | 151.74 | 152.97 | 945,081 | +1.38(+0.91%) |
Dec 15, 2023 | 152.48 | 152.85 | 151.30 | 151.59 | 1,266,970 | -2.48(-1.61%) |
Dec 14, 2023 | 154.73 | 155.20 | 153.20 | 154.07 | 1,123,373 | -3.71(-2.35%) |
Dec 13, 2023 | 156.51 | 157.85 | 155.48 | 157.78 | 869,831 | +1.49(+0.95%) |
Dec 12, 2023 | 155.83 | 157.20 | 155.83 | 156.29 | 745,669 | -0.86(-0.55%) |
Dec 11, 2023 | 154.56 | 157.20 | 154.56 | 157.15 | 1,092,310 | -1.02(-0.64%) |
Dec 08, 2023 | 156.38 | 158.23 | 156.27 | 158.17 | 693,997 | +0.81(+0.51%) |
Dec 07, 2023 | 156.61 | 157.49 | 156.32 | 157.36 | 642,972 | +1.23(+0.78%) |
Dec 06, 2023 | 157.84 | 157.95 | 156.10 | 156.13 | 596,347 | -1.25(-0.79%) |
Dec 05, 2023 | 156.49 | 157.45 | 156.29 | 157.38 | 574,007 | +0.09(+0.06%) |
Dec 04, 2023 | 156.80 | 157.51 | 155.94 | 157.29 | 678,705 | -0.81(-0.51%) |
Dec 01, 2023 | 156.42 | 158.36 | 156.19 | 158.10 | 821,066 | +0.96(+0.61%) |
Nov 30, 2023 | 157.17 | 157.39 | 156.01 | 157.14 | 931,938 | +0.48(+0.31%) |
Nov 29, 2023 | 156.31 | 157.10 | 156.09 | 156.66 | 591,895 | +2.30(+1.49%) |
Nov 28, 2023 | 153.57 | 154.77 | 153.44 | 154.36 | 591,235 | +1.34(+0.88%) |
Nov 27, 2023 | 152.64 | 153.38 | 152.52 | 153.01 | 728,938 | +0.74(+0.49%) |
Nov 24, 2023 | 152.35 | 152.61 | 151.99 | 152.27 | 279,556 | +1.02(+0.67%) |
Nov 22, 2023 | 152.39 | 152.56 | 151.11 | 151.26 | 1,198,959 | +0.65(+0.43%) |
Nov 21, 2023 | 151.20 | 151.65 | 150.34 | 150.60 | 706,562 | -0.79(-0.52%) |
Nov 20, 2023 | 150.64 | 151.57 | 150.59 | 151.40 | 760,151 | +3.31(+2.23%) |
Nov 17, 2023 | 147.44 | 148.22 | 147.09 | 148.09 | 445,418 | +1.34(+0.92%) |
Nov 16, 2023 | 146.83 | 147.80 | 146.26 | 146.74 | 845,916 | +0.07(+0.05%) |
Nov 15, 2023 | 146.32 | 147.29 | 145.77 | 146.67 | 913,971 | +0.85(+0.58%) |
Nov 14, 2023 | 146.25 | 146.41 | 145.16 | 145.82 | 702,618 | +2.60(+1.81%) |
Nov 13, 2023 | 142.11 | 143.30 | 141.93 | 143.23 | 405,184 | -0.07(-0.05%) |
Nov 10, 2023 | 141.53 | 143.35 | 141.23 | 143.30 | 616,973 | +2.62(+1.86%) |
Nov 09, 2023 | 141.27 | 142.52 | 140.62 | 140.68 | 720,488 | +0.28(+0.20%) |
Nov 08, 2023 | 139.95 | 140.87 | 139.95 | 140.40 | 671,070 | +1.49(+1.07%) |
Nov 07, 2023 | 138.35 | 139.71 | 138.02 | 138.91 | 467,480 | +2.08(+1.52%) |
Nov 06, 2023 | 136.72 | 137.06 | 136.06 | 136.83 | 494,926 | -0.42(-0.31%) |
Nov 03, 2023 | 137.02 | 137.71 | 136.42 | 137.25 | 774,491 | +0.39(+0.29%) |
Nov 02, 2023 | 137.14 | 137.45 | 136.26 | 136.86 | 720,847 | +2.47(+1.84%) |
Nov 01, 2023 | 132.57 | 134.40 | 132.51 | 134.39 | 625,870 | +2.05(+1.55%) |
Oct 31, 2023 | 132.18 | 132.75 | 131.80 | 132.34 | 768,001 | +0.35(+0.26%) |
Oct 30, 2023 | 131.12 | 132.42 | 130.69 | 131.99 | 889,498 | +2.23(+1.72%) |
Oct 27, 2023 | 130.92 | 131.31 | 129.40 | 129.76 | 699,043 | +0.17(+0.13%) |
Oct 26, 2023 | 130.31 | 130.78 | 129.01 | 129.59 | 1,096,501 | +0.50(+0.39%) |
Oct 25, 2023 | 130.84 | 131.24 | 129.05 | 129.09 | 851,307 | -2.92(-2.21%) |
Oct 24, 2023 | 131.32 | 132.16 | 130.94 | 132.01 | 684,234 | +1.45(+1.11%) |
Oct 23, 2023 | 129.52 | 131.18 | 128.46 | 130.56 | 741,829 | +1.48(+1.15%) |
Oct 20, 2023 | 131.02 | 131.34 | 129.03 | 129.08 | 1,373,044 | -2.65(-2.01%) |
Oct 19, 2023 | 132.75 | 134.11 | 131.49 | 131.72 | 2,104,774 | +5.70(+4.52%) |
Oct 18, 2023 | 126.64 | 127.52 | 125.72 | 126.02 | 1,805,093 | -2.84(-2.21%) |
Oct 17, 2023 | 127.20 | 129.40 | 126.83 | 128.87 | 1,126,758 | -0.21(-0.16%) |
Oct 16, 2023 | 127.69 | 129.24 | 127.38 | 129.08 | 2,013,390 | +1.89(+1.48%) |
Oct 13, 2023 | 129.08 | 129.18 | 126.21 | 127.19 | 1,369,419 | -2.83(-2.18%) |
Oct 12, 2023 | 130.89 | 131.53 | 129.64 | 130.02 | 1,087,557 | -0.72(-0.55%) |
Oct 11, 2023 | 130.06 | 130.92 | 129.84 | 130.75 | 1,007,711 | +1.18(+0.91%) |
Oct 10, 2023 | 129.40 | 130.13 | 128.95 | 129.57 | 1,065,871 | +1.27(+0.99%) |
Oct 09, 2023 | 127.40 | 128.32 | 126.81 | 128.30 | 1,566,815 | -1.00(-0.77%) |
Oct 06, 2023 | 127.13 | 129.84 | 126.56 | 129.29 | 1,068,356 | +1.34(+1.05%) |
Oct 05, 2023 | 127.23 | 127.98 | 126.51 | 127.95 | 827,161 | +0.62(+0.49%) |
Oct 04, 2023 | 127.15 | 127.83 | 125.91 | 127.33 | 535,729 | +0.98(+0.77%) |
Oct 03, 2023 | 126.78 | 127.23 | 125.76 | 126.35 | 663,048 | -0.61(-0.48%) |
Oct 02, 2023 | 127.63 | 127.98 | 126.25 | 126.96 | 659,685 | -0.75(-0.59%) |
Sep 29, 2023 | 129.49 | 129.60 | 127.29 | 127.71 | 866,045 | +1.35(+1.07%) |
Sep 28, 2023 | 125.62 | 127.24 | 125.17 | 126.36 | 1,504,948 | +0.27(+0.21%) |
Sep 27, 2023 | 126.68 | 126.91 | 125.29 | 126.09 | 749,067 | +0.49(+0.39%) |
Sep 26, 2023 | 127.26 | 128.23 | 125.35 | 125.60 | 1,174,490 | -4.71(-3.61%) |
Sep 25, 2023 | 130.06 | 130.49 | 130.06 | 130.31 | 583,292 | -0.69(-0.53%) |
Sep 22, 2023 | 130.62 | 131.83 | 130.35 | 131.00 | 756,030 | +1.47(+1.14%) |
Sep 21, 2023 | 131.29 | 131.80 | 129.43 | 129.53 | 1,500,433 | -2.34(-1.78%) |
Sep 20, 2023 | 132.72 | 133.37 | 131.87 | 131.87 | 640,041 | -1.16(-0.87%) |
Sep 19, 2023 | 132.85 | 133.44 | 132.28 | 133.03 | 660,587 | -0.53(-0.40%) |
Sep 18, 2023 | 132.75 | 134.00 | 132.75 | 133.56 | 542,979 | +0.00(+0.00%) |
Sep 15, 2023 | 134.06 | 134.55 | 133.34 | 133.56 | 780,083 | -0.74(-0.55%) |
Sep 14, 2023 | 133.94 | 134.58 | 133.34 | 134.30 | 795,167 | +0.24(+0.18%) |
Sep 13, 2023 | 133.91 | 134.57 | 133.25 | 134.06 | 597,849 | +0.49(+0.37%) |
Sep 12, 2023 | 133.47 | 134.61 | 133.34 | 133.57 | 987,745 | -3.87(-2.82%) |
Sep 11, 2023 | 137.39 | 137.50 | 136.31 | 137.44 | 687,146 | -1.27(-0.92%) |
Sep 08, 2023 | 138.55 | 139.62 | 138.55 | 138.72 | 581,506 | +0.50(+0.36%) |
Sep 07, 2023 | 137.61 | 138.36 | 137.09 | 138.21 | 631,766 | +1.20(+0.87%) |
Sep 06, 2023 | 136.57 | 137.07 | 135.94 | 137.02 | 556,951 | +1.06(+0.78%) |
Sep 05, 2023 | 136.10 | 136.41 | 135.43 | 135.96 | 448,854 | -0.51(-0.38%) |
Sep 01, 2023 | 138.77 | 138.87 | 136.15 | 136.47 | 540,421 | -1.48(-1.07%) |
Aug 31, 2023 | 138.94 | 139.58 | 137.75 | 137.95 | 564,208 | -0.94(-0.68%) |
Aug 30, 2023 | 138.44 | 139.42 | 138.44 | 138.89 | 379,058 | +0.58(+0.42%) |
Aug 29, 2023 | 135.84 | 138.40 | 135.84 | 138.31 | 408,221 | +1.69(+1.24%) |
Aug 28, 2023 | 136.23 | 137.00 | 135.85 | 136.62 | 563,659 | +0.87(+0.64%) |
Aug 25, 2023 | 135.21 | 136.26 | 133.71 | 135.75 | 803,327 | +1.86(+1.39%) |
Aug 24, 2023 | 137.09 | 137.13 | 133.78 | 133.90 | 847,548 | -4.50(-3.25%) |
Aug 23, 2023 | 136.76 | 138.80 | 136.76 | 138.40 | 689,303 | +1.65(+1.21%) |
Aug 22, 2023 | 137.12 | 137.25 | 136.31 | 136.75 | 637,575 | +1.74(+1.29%) |
Aug 21, 2023 | 134.40 | 135.26 | 133.84 | 135.01 | 570,085 | +1.33(+1.00%) |
Aug 18, 2023 | 132.31 | 133.97 | 131.98 | 133.68 | 1,130,155 | +1.01(+0.76%) |
Aug 17, 2023 | 134.78 | 134.99 | 132.47 | 132.67 | 1,076,667 | -3.04(-2.24%) |
Aug 16, 2023 | 136.60 | 137.36 | 135.63 | 135.71 | 719,789 | -0.27(-0.20%) |
Aug 15, 2023 | 136.36 | 136.88 | 135.70 | 135.98 | 818,806 | -1.24(-0.91%) |
Aug 14, 2023 | 136.06 | 137.27 | 135.86 | 137.22 | 671,101 | +1.28(+0.94%) |
Aug 11, 2023 | 135.27 | 136.02 | 134.87 | 135.94 | 1,399,850 | -0.24(-0.17%) |
Aug 10, 2023 | 136.26 | 137.78 | 135.84 | 136.18 | 1,237,648 | +2.34(+1.75%) |
Aug 09, 2023 | 133.07 | 134.53 | 132.88 | 133.84 | 1,420,536 | +0.88(+0.66%) |
Aug 08, 2023 | 131.89 | 133.12 | 131.53 | 132.96 | 1,233,916 | -1.16(-0.86%) |
Aug 07, 2023 | 133.84 | 134.18 | 132.80 | 134.11 | 602,293 | +2.81(+2.14%) |
Aug 04, 2023 | 131.40 | 132.84 | 130.86 | 131.31 | 653,709 | +0.75(+0.58%) |
Aug 03, 2023 | 130.57 | 131.13 | 130.27 | 130.56 | 469,199 | -1.00(-0.76%) |
Aug 02, 2023 | 133.49 | 133.50 | 131.14 | 131.56 | 839,953 | -3.14(-2.33%) |
Aug 01, 2023 | 134.63 | 134.99 | 134.03 | 134.69 | 817,529 | +0.04(+0.03%) |
Jul 31, 2023 | 135.56 | 135.99 | 134.61 | 134.66 | 838,877 | -0.45(-0.34%) |
Jul 28, 2023 | 134.14 | 135.14 | 133.72 | 135.11 | 1,035,805 | +2.71(+2.04%) |
Jul 27, 2023 | 133.76 | 134.57 | 132.31 | 132.40 | 921,216 | +1.71(+1.31%) |
Jul 26, 2023 | 129.82 | 130.94 | 129.48 | 130.70 | 851,552 | -0.27(-0.20%) |
Jul 25, 2023 | 130.47 | 131.37 | 130.19 | 130.96 | 1,009,364 | +0.22(+0.17%) |
Jul 24, 2023 | 131.86 | 131.90 | 130.59 | 130.75 | 1,110,312 | -1.61(-1.22%) |
Jul 21, 2023 | 134.06 | 134.44 | 132.16 | 132.35 | 1,933,563 | +0.09(+0.07%) |
Jul 20, 2023 | 139.11 | 139.75 | 131.39 | 132.27 | 2,824,976 | -8.96(-6.34%) |
Jul 19, 2023 | 141.84 | 142.55 | 140.61 | 141.22 | 1,135,265 | -1.89(-1.32%) |
Jul 18, 2023 | 142.59 | 143.20 | 141.47 | 143.11 | 939,658 | -0.08(-0.06%) |
Jul 17, 2023 | 141.09 | 143.30 | 141.00 | 143.19 | 1,157,436 | +0.63(+0.44%) |
Jul 14, 2023 | 142.25 | 143.10 | 142.25 | 142.56 | 772,360 | +0.39(+0.27%) |
Jul 13, 2023 | 140.63 | 142.37 | 140.57 | 142.17 | 1,596,212 | +3.34(+2.40%) |
Jul 12, 2023 | 136.97 | 139.04 | 136.36 | 138.83 | 1,544,021 | +4.21(+3.12%) |
Jul 11, 2023 | 133.61 | 134.75 | 133.23 | 134.63 | 1,128,197 | +1.42(+1.07%) |
Jul 10, 2023 | 131.73 | 133.36 | 131.71 | 133.20 | 1,081,062 | +1.60(+1.22%) |
Jul 07, 2023 | 131.12 | 132.34 | 130.95 | 131.60 | 1,042,235 | +0.82(+0.63%) |
Jul 06, 2023 | 131.18 | 131.27 | 129.86 | 130.78 | 827,786 | -1.95(-1.47%) |
Jul 05, 2023 | 132.04 | 132.81 | 131.81 | 132.73 | 1,280,984 | -0.15(-0.11%) |
Jul 03, 2023 | 133.98 | 134.20 | 132.20 | 132.88 | 619,907 | -2.23(-1.65%) |
Jun 30, 2023 | 133.78 | 135.45 | 133.64 | 135.11 | 1,086,857 | +2.35(+1.77%) |
Jun 29, 2023 | 132.63 | 132.76 | 131.88 | 132.76 | 460,086 | +0.16(+0.12%) |
Jun 28, 2023 | 132.09 | 133.29 | 132.04 | 132.60 | 688,284 | +1.25(+0.95%) |
Jun 27, 2023 | 130.84 | 131.54 | 130.37 | 131.36 | 691,231 | +0.57(+0.44%) |
Jun 26, 2023 | 131.45 | 131.55 | 130.61 | 130.78 | 480,147 | -1.03(-0.78%) |
Jun 23, 2023 | 132.04 | 132.45 | 131.62 | 131.81 | 483,904 | -1.62(-1.21%) |
Jun 22, 2023 | 132.71 | 133.74 | 132.63 | 133.43 | 706,497 | +0.32(+0.24%) |
Jun 21, 2023 | 133.88 | 133.99 | 132.71 | 133.12 | 834,898 | -1.20(-0.90%) |
Jun 20, 2023 | 134.37 | 135.13 | 133.80 | 134.32 | 694,882 | -1.25(-0.92%) |
Jun 16, 2023 | 137.31 | 137.52 | 135.49 | 135.57 | 995,721 | +0.24(+0.18%) |
Jun 15, 2023 | 133.24 | 135.36 | 132.95 | 135.34 | 697,171 | +3.45(+2.62%) |
May 08, 2023 | 132.16 | 132.29 | 131.34 | 131.89 | 739,674 | +0.99(+0.76%) |
May 05, 2023 | 130.28 | 131.13 | 130.16 | 130.90 | 642,169 | +0.65(+0.50%) |
May 04, 2023 | 130.02 | 130.78 | 129.61 | 130.25 | 712,895 | -1.64(-1.24%) |
May 03, 2023 | 132.18 | 133.38 | 131.40 | 131.89 | 1,456,571 | +1.38(+1.06%) |
May 02, 2023 | 129.78 | 130.64 | 129.66 | 130.51 | 893,219 | -0.12(-0.09%) |