Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 184.16 | 184.16 | 181.63 | 183.25 | 386,394 | -1.48(-0.80%) |
Apr 29, 2024 | 181.89 | 185.05 | 180.75 | 184.73 | 318,716 | +3.84(+2.12%) |
Apr 26, 2024 | 178.93 | 181.01 | 177.77 | 180.89 | 448,122 | +1.95(+1.09%) |
Apr 25, 2024 | 185.00 | 186.00 | 177.68 | 178.94 | 557,312 | -7.15(-3.84%) |
Apr 24, 2024 | 185.87 | 187.67 | 184.66 | 186.09 | 288,876 | -0.22(-0.12%) |
Apr 23, 2024 | 185.06 | 186.82 | 184.93 | 186.31 | 277,401 | +2.71(+1.48%) |
Apr 22, 2024 | 184.51 | 185.18 | 183.36 | 183.60 | 283,397 | +0.15(+0.08%) |
Apr 19, 2024 | 184.15 | 185.82 | 182.04 | 183.45 | 269,562 | -0.54(-0.29%) |
Apr 18, 2024 | 185.36 | 187.17 | 183.72 | 183.99 | 221,618 | -0.41(-0.22%) |
Apr 17, 2024 | 189.20 | 189.91 | 183.96 | 184.40 | 267,791 | -3.48(-1.85%) |
Apr 16, 2024 | 188.15 | 189.07 | 186.27 | 187.88 | 218,898 | -1.36(-0.72%) |
Apr 15, 2024 | 193.08 | 193.08 | 187.84 | 189.24 | 225,979 | -1.85(-0.97%) |
Apr 12, 2024 | 191.19 | 192.07 | 189.52 | 191.09 | 210,567 | -1.64(-0.85%) |
Apr 11, 2024 | 192.22 | 192.86 | 190.22 | 192.73 | 183,591 | +0.41(+0.21%) |
Apr 10, 2024 | 192.49 | 196.15 | 191.79 | 192.32 | 264,047 | -3.43(-1.75%) |
Apr 09, 2024 | 197.23 | 198.67 | 193.40 | 195.75 | 159,707 | -1.08(-0.55%) |
Apr 08, 2024 | 197.69 | 198.56 | 196.50 | 196.83 | 152,110 | +0.71(+0.36%) |
Apr 05, 2024 | 194.56 | 196.97 | 194.33 | 196.12 | 195,047 | +1.86(+0.96%) |
Apr 04, 2024 | 196.78 | 197.94 | 193.75 | 194.26 | 198,121 | -0.99(-0.51%) |
Apr 03, 2024 | 193.30 | 196.92 | 193.30 | 195.25 | 291,651 | +2.86(+1.49%) |
Apr 02, 2024 | 194.34 | 194.47 | 191.60 | 192.39 | 320,604 | -2.99(-1.53%) |
Apr 01, 2024 | 198.20 | 198.78 | 194.17 | 195.38 | 313,792 | -2.17(-1.10%) |
Mar 28, 2024 | 197.88 | 198.33 | 196.67 | 197.55 | 304,328 | -0.33(-0.17%) |
Mar 27, 2024 | 196.76 | 198.08 | 196.67 | 197.88 | 278,547 | +2.36(+1.21%) |
Mar 26, 2024 | 195.01 | 197.13 | 195.01 | 195.52 | 527,072 | +0.43(+0.22%) |
Mar 25, 2024 | 197.20 | 197.96 | 195.09 | 195.09 | 213,464 | -2.10(-1.06%) |
Mar 22, 2024 | 201.76 | 201.76 | 197.00 | 197.19 | 367,679 | -3.82(-1.90%) |
Mar 21, 2024 | 197.82 | 201.28 | 197.74 | 201.01 | 331,318 | +4.21(+2.14%) |
Mar 20, 2024 | 194.61 | 197.36 | 193.73 | 196.80 | 388,308 | +2.11(+1.08%) |
Mar 19, 2024 | 192.97 | 195.03 | 192.04 | 194.69 | 447,578 | +2.00(+1.04%) |
Mar 18, 2024 | 190.21 | 194.37 | 190.21 | 192.69 | 664,255 | +3.21(+1.69%) |
Mar 15, 2024 | 186.32 | 189.64 | 186.03 | 189.48 | 7,242,711 | +2.44(+1.30%) |
Mar 14, 2024 | 186.77 | 187.59 | 185.01 | 187.04 | 327,461 | +1.39(+0.75%) |
Mar 13, 2024 | 185.88 | 186.38 | 184.07 | 185.65 | 280,400 | +0.39(+0.21%) |
Mar 12, 2024 | 183.78 | 185.59 | 182.70 | 185.26 | 282,954 | +2.64(+1.45%) |
Mar 11, 2024 | 184.30 | 184.31 | 180.52 | 182.62 | 225,677 | -2.39(-1.29%) |
Mar 08, 2024 | 185.73 | 188.84 | 184.83 | 185.01 | 397,084 | -0.14(-0.08%) |
Mar 07, 2024 | 184.50 | 186.10 | 183.52 | 185.15 | 289,926 | +1.20(+0.65%) |
Mar 06, 2024 | 183.33 | 185.28 | 182.76 | 183.95 | 275,237 | +1.65(+0.91%) |
Mar 05, 2024 | 185.55 | 186.03 | 180.39 | 182.30 | 492,400 | -3.99(-2.14%) |
Mar 04, 2024 | 183.75 | 190.57 | 183.75 | 186.29 | 613,923 | -6.08(-3.16%) |
Mar 01, 2024 | 190.67 | 194.28 | 190.38 | 192.37 | 251,161 | +2.48(+1.31%) |
Feb 29, 2024 | 191.13 | 191.99 | 189.47 | 189.89 | 242,442 | -1.04(-0.54%) |
Feb 28, 2024 | 187.91 | 191.46 | 187.10 | 190.93 | 159,428 | +2.11(+1.12%) |
Feb 27, 2024 | 188.84 | 189.99 | 187.85 | 188.82 | 155,160 | +1.18(+0.63%) |
Feb 26, 2024 | 187.92 | 188.88 | 186.93 | 187.64 | 133,740 | -0.95(-0.50%) |
Feb 23, 2024 | 188.53 | 189.31 | 187.18 | 188.59 | 110,542 | +0.72(+0.38%) |
Feb 22, 2024 | 187.83 | 188.94 | 186.35 | 187.87 | 167,001 | +1.59(+0.85%) |
Feb 21, 2024 | 186.85 | 187.39 | 184.47 | 186.28 | 164,145 | -0.26(-0.14%) |
Feb 20, 2024 | 186.73 | 187.85 | 186.04 | 186.54 | 288,318 | -2.50(-1.32%) |
Feb 16, 2024 | 188.62 | 190.62 | 187.54 | 189.04 | 204,003 | +0.20(+0.11%) |
Feb 15, 2024 | 187.70 | 189.27 | 185.68 | 188.84 | 202,779 | +2.49(+1.34%) |
Feb 14, 2024 | 183.43 | 186.93 | 182.60 | 186.35 | 228,964 | +4.64(+2.55%) |
Feb 13, 2024 | 181.79 | 183.63 | 179.63 | 181.71 | 257,847 | -5.03(-2.69%) |
Feb 12, 2024 | 187.62 | 189.09 | 186.73 | 186.74 | 170,702 | -0.81(-0.43%) |
Feb 09, 2024 | 184.18 | 188.10 | 183.86 | 187.55 | 181,402 | +3.37(+1.83%) |
Feb 08, 2024 | 183.15 | 184.37 | 180.50 | 184.18 | 328,318 | +1.28(+0.70%) |
Feb 07, 2024 | 181.26 | 183.15 | 180.90 | 182.90 | 185,764 | +2.57(+1.43%) |
Feb 06, 2024 | 181.67 | 184.31 | 179.53 | 180.32 | 262,385 | +1.28(+0.71%) |
Feb 05, 2024 | 180.14 | 180.89 | 178.26 | 179.04 | 211,255 | -3.51(-1.92%) |
Feb 02, 2024 | 179.63 | 183.85 | 179.63 | 182.56 | 162,065 | +1.26(+0.69%) |
Feb 01, 2024 | 177.08 | 181.68 | 176.51 | 181.30 | 203,152 | +5.20(+2.95%) |
Jan 31, 2024 | 182.31 | 182.43 | 175.96 | 176.10 | 223,373 | -5.63(-3.10%) |
Jan 30, 2024 | 178.41 | 181.86 | 178.29 | 181.73 | 178,492 | +3.13(+1.75%) |
Jan 29, 2024 | 177.01 | 179.03 | 176.73 | 178.60 | 197,596 | +1.87(+1.06%) |
Jan 26, 2024 | 177.01 | 179.57 | 176.53 | 176.73 | 295,691 | +0.64(+0.36%) |
Jan 25, 2024 | 179.35 | 182.59 | 173.38 | 176.09 | 488,401 | +0.95(+0.54%) |
Jan 24, 2024 | 177.46 | 177.46 | 174.44 | 175.14 | 234,237 | -1.41(-0.80%) |
Jan 23, 2024 | 178.42 | 178.60 | 175.47 | 176.55 | 164,577 | -0.18(-0.10%) |
Jan 22, 2024 | 176.55 | 177.81 | 176.16 | 176.73 | 216,408 | +2.09(+1.19%) |
Jan 19, 2024 | 172.77 | 174.97 | 170.59 | 174.64 | 221,489 | +2.33(+1.35%) |
Jan 18, 2024 | 168.30 | 172.54 | 168.30 | 172.32 | 202,198 | +5.33(+3.19%) |
Jan 17, 2024 | 166.03 | 167.77 | 166.03 | 166.99 | 127,221 | -0.79(-0.47%) |
Jan 16, 2024 | 168.32 | 168.58 | 167.00 | 167.78 | 124,216 | -1.17(-0.69%) |
Jan 12, 2024 | 170.15 | 170.15 | 167.35 | 168.95 | 116,859 | +0.67(+0.40%) |
Jan 11, 2024 | 166.23 | 168.53 | 165.05 | 168.28 | 157,066 | +1.73(+1.04%) |
Jan 10, 2024 | 165.43 | 166.66 | 165.21 | 166.55 | 103,814 | +0.93(+0.56%) |
Jan 09, 2024 | 164.75 | 165.65 | 163.17 | 165.62 | 143,644 | -1.28(-0.77%) |
Jan 08, 2024 | 164.89 | 167.12 | 164.11 | 166.90 | 119,039 | +2.34(+1.43%) |
Jan 05, 2024 | 165.39 | 166.96 | 164.14 | 164.56 | 151,505 | -1.71(-1.03%) |
Jan 04, 2024 | 167.43 | 167.60 | 165.73 | 166.26 | 133,084 | -0.04(-0.02%) |
Jan 03, 2024 | 169.16 | 169.16 | 165.66 | 166.30 | 175,194 | -3.71(-2.18%) |
Jan 02, 2024 | 170.70 | 172.45 | 169.03 | 170.01 | 129,122 | -2.32(-1.35%) |
Dec 29, 2023 | 173.20 | 173.92 | 172.17 | 172.34 | 132,607 | -1.47(-0.84%) |
Dec 28, 2023 | 172.70 | 174.34 | 172.35 | 173.81 | 145,951 | -0.21(-0.12%) |
Dec 27, 2023 | 174.56 | 176.08 | 173.43 | 174.02 | 203,619 | -0.32(-0.18%) |
Dec 26, 2023 | 173.91 | 174.94 | 173.46 | 174.34 | 104,000 | +1.25(+0.72%) |
Dec 22, 2023 | 172.09 | 174.10 | 171.78 | 173.09 | 196,446 | +1.47(+0.85%) |
Dec 21, 2023 | 172.49 | 173.32 | 170.56 | 171.62 | 230,239 | +0.88(+0.51%) |
Dec 20, 2023 | 173.87 | 175.13 | 170.49 | 170.74 | 242,059 | -2.68(-1.54%) |
Dec 19, 2023 | 173.48 | 175.32 | 172.74 | 173.42 | 177,396 | +0.31(+0.18%) |
Dec 18, 2023 | 173.48 | 174.66 | 171.95 | 173.11 | 192,817 | +0.58(+0.34%) |
Dec 15, 2023 | 174.38 | 174.64 | 170.37 | 172.53 | 432,647 | -0.96(-0.55%) |
Dec 14, 2023 | 174.12 | 174.84 | 171.95 | 173.49 | 238,175 | +4.11(+2.43%) |
Dec 13, 2023 | 167.40 | 170.46 | 165.70 | 169.38 | 198,791 | +2.18(+1.30%) |
Dec 12, 2023 | 166.23 | 168.19 | 165.03 | 167.20 | 149,392 | +1.07(+0.64%) |
Dec 11, 2023 | 164.66 | 166.81 | 164.66 | 166.13 | 152,308 | +1.29(+0.78%) |
Dec 08, 2023 | 164.34 | 165.58 | 163.39 | 164.84 | 107,699 | +1.00(+0.61%) |
Dec 07, 2023 | 163.37 | 164.20 | 161.86 | 163.85 | 143,903 | +0.26(+0.16%) |
Dec 06, 2023 | 165.70 | 167.22 | 162.22 | 163.59 | 190,682 | -0.82(-0.50%) |
Dec 05, 2023 | 167.74 | 167.74 | 162.87 | 164.41 | 188,347 | -3.63(-2.16%) |
Dec 04, 2023 | 165.38 | 168.26 | 165.10 | 168.04 | 238,059 | +2.66(+1.61%) |
Dec 01, 2023 | 159.41 | 165.65 | 159.41 | 165.38 | 275,283 | +5.64(+3.53%) |
Nov 30, 2023 | 156.24 | 160.04 | 156.18 | 159.75 | 313,524 | +3.89(+2.50%) |
Nov 29, 2023 | 158.63 | 159.49 | 155.15 | 155.85 | 280,619 | -1.64(-1.04%) |
Nov 28, 2023 | 162.55 | 163.08 | 157.03 | 157.49 | 185,755 | -5.83(-3.57%) |
Nov 27, 2023 | 163.24 | 164.34 | 162.31 | 163.32 | 158,423 | +0.07(+0.04%) |
Nov 24, 2023 | 161.55 | 163.38 | 161.55 | 163.25 | 100,887 | +1.70(+1.05%) |
Nov 22, 2023 | 161.26 | 162.43 | 160.72 | 161.55 | 179,632 | +1.18(+0.73%) |
Nov 21, 2023 | 161.84 | 162.29 | 160.34 | 160.37 | 124,691 | -1.98(-1.22%) |
Nov 20, 2023 | 163.28 | 163.53 | 161.08 | 162.35 | 286,781 | -0.44(-0.27%) |
Nov 17, 2023 | 161.52 | 163.70 | 161.52 | 162.79 | 220,284 | +1.62(+1.00%) |
Nov 16, 2023 | 163.35 | 164.09 | 159.98 | 161.17 | 270,184 | -1.57(-0.96%) |
Nov 15, 2023 | 166.50 | 167.60 | 162.46 | 162.74 | 254,308 | -4.00(-2.40%) |
Nov 14, 2023 | 164.31 | 167.19 | 164.13 | 166.74 | 194,884 | +6.06(+3.77%) |
Nov 13, 2023 | 161.44 | 161.66 | 159.81 | 160.68 | 151,498 | -0.83(-0.51%) |
Nov 10, 2023 | 157.69 | 161.79 | 157.50 | 161.51 | 201,288 | +4.70(+3.00%) |
Nov 09, 2023 | 159.33 | 159.33 | 156.15 | 156.81 | 166,098 | -1.56(-0.99%) |
Nov 08, 2023 | 158.21 | 159.09 | 157.26 | 158.37 | 313,368 | +1.05(+0.66%) |
Nov 07, 2023 | 156.40 | 158.20 | 155.48 | 157.33 | 239,866 | +0.35(+0.22%) |
Nov 06, 2023 | 156.34 | 157.63 | 154.60 | 156.98 | 173,575 | +0.54(+0.34%) |
Nov 03, 2023 | 156.72 | 158.72 | 155.08 | 156.44 | 200,946 | +2.22(+1.44%) |
Nov 02, 2023 | 156.34 | 157.34 | 152.49 | 154.22 | 184,161 | -0.40(-0.26%) |
Nov 01, 2023 | 152.57 | 154.75 | 151.81 | 154.62 | 259,974 | +1.75(+1.15%) |
Oct 31, 2023 | 151.50 | 152.97 | 150.01 | 152.87 | 195,147 | +2.04(+1.35%) |
Oct 30, 2023 | 151.70 | 152.35 | 148.96 | 150.82 | 234,751 | +0.71(+0.47%) |
Oct 27, 2023 | 154.25 | 156.70 | 149.44 | 150.12 | 271,371 | -4.20(-2.72%) |
Oct 26, 2023 | 152.39 | 157.67 | 150.37 | 154.32 | 268,805 | +2.72(+1.79%) |
Oct 25, 2023 | 152.56 | 154.03 | 151.18 | 151.60 | 356,798 | -1.43(-0.94%) |
Oct 24, 2023 | 154.50 | 155.01 | 152.42 | 153.03 | 193,054 | +0.06(+0.04%) |
Oct 23, 2023 | 153.21 | 154.67 | 152.36 | 152.97 | 284,250 | -0.24(-0.16%) |
Oct 20, 2023 | 155.76 | 156.40 | 152.55 | 153.21 | 259,791 | -2.29(-1.47%) |
Oct 19, 2023 | 158.68 | 160.12 | 155.11 | 155.50 | 170,195 | -3.56(-2.24%) |
Oct 18, 2023 | 161.48 | 162.63 | 158.59 | 159.07 | 178,810 | -3.71(-2.28%) |
Oct 17, 2023 | 159.97 | 164.13 | 159.97 | 162.78 | 177,601 | +2.44(+1.52%) |
Oct 16, 2023 | 160.66 | 161.75 | 158.88 | 160.34 | 152,580 | +1.58(+1.00%) |
Oct 13, 2023 | 161.83 | 161.83 | 158.33 | 158.76 | 233,916 | -2.21(-1.37%) |
Oct 12, 2023 | 160.89 | 162.92 | 159.47 | 160.97 | 320,130 | +0.58(+0.36%) |
Oct 11, 2023 | 157.68 | 160.59 | 157.55 | 160.39 | 217,643 | +3.03(+1.92%) |
Oct 10, 2023 | 159.46 | 159.95 | 157.35 | 157.37 | 265,231 | -0.19(-0.12%) |
Oct 09, 2023 | 155.09 | 158.07 | 154.09 | 157.56 | 131,411 | +1.88(+1.21%) |
Oct 06, 2023 | 153.20 | 157.19 | 152.38 | 155.67 | 281,000 | +1.79(+1.17%) |
Oct 05, 2023 | 153.99 | 156.96 | 152.97 | 153.88 | 272,183 | -0.08(-0.05%) |
Oct 04, 2023 | 153.45 | 154.23 | 151.85 | 153.96 | 160,960 | +0.38(+0.25%) |
Oct 03, 2023 | 153.59 | 154.59 | 152.09 | 153.58 | 229,268 | -0.35(-0.23%) |
Oct 02, 2023 | 153.55 | 154.57 | 152.69 | 153.93 | 361,539 | -0.03(-0.02%) |
Sep 29, 2023 | 158.03 | 158.11 | 153.59 | 153.96 | 201,303 | -3.07(-1.95%) |
Sep 28, 2023 | 155.24 | 158.86 | 155.24 | 157.03 | 320,359 | +1.58(+1.02%) |
Sep 27, 2023 | 155.84 | 157.57 | 153.82 | 155.44 | 304,006 | +1.00(+0.64%) |
Sep 26, 2023 | 154.25 | 155.26 | 153.26 | 154.45 | 364,669 | -0.59(-0.38%) |
Sep 25, 2023 | 153.80 | 155.73 | 154.79 | 155.04 | 250,893 | +0.80(+0.52%) |
Sep 22, 2023 | 153.49 | 156.37 | 153.12 | 154.24 | 376,492 | +0.99(+0.64%) |
Sep 21, 2023 | 152.38 | 153.80 | 152.11 | 153.25 | 242,978 | +0.39(+0.25%) |
Sep 20, 2023 | 154.95 | 156.21 | 152.54 | 152.87 | 111,160 | -1.04(-0.68%) |
Sep 19, 2023 | 155.96 | 156.02 | 153.72 | 153.91 | 112,645 | -1.28(-0.82%) |
Sep 18, 2023 | 156.00 | 157.12 | 155.11 | 155.19 | 147,156 | -1.12(-0.72%) |
Sep 15, 2023 | 156.35 | 157.18 | 154.71 | 156.31 | 697,382 | -0.56(-0.36%) |
Sep 14, 2023 | 157.05 | 158.44 | 155.77 | 156.87 | 216,266 | +1.22(+0.79%) |
Sep 13, 2023 | 158.62 | 158.84 | 154.68 | 155.64 | 214,911 | -3.36(-2.11%) |
Sep 12, 2023 | 160.26 | 161.99 | 158.04 | 159.00 | 248,020 | -1.82(-1.13%) |
Sep 11, 2023 | 157.91 | 161.34 | 157.30 | 160.82 | 359,617 | +4.06(+2.59%) |
Sep 08, 2023 | 157.72 | 159.24 | 155.62 | 156.76 | 209,268 | -1.77(-1.12%) |
Sep 07, 2023 | 158.00 | 159.26 | 154.36 | 158.53 | 257,393 | +1.71(+1.09%) |
Sep 06, 2023 | 154.91 | 157.33 | 154.59 | 156.82 | 250,130 | +2.18(+1.41%) |
Sep 05, 2023 | 155.29 | 155.53 | 152.74 | 154.64 | 332,978 | -1.78(-1.14%) |
Sep 01, 2023 | 155.03 | 156.90 | 154.41 | 156.42 | 210,045 | +2.70(+1.76%) |
Aug 31, 2023 | 153.91 | 156.08 | 153.51 | 153.72 | 154,023 | -0.21(-0.14%) |
Aug 30, 2023 | 153.30 | 155.53 | 153.25 | 153.93 | 372,214 | +0.20(+0.13%) |
Aug 29, 2023 | 153.12 | 154.69 | 152.46 | 153.73 | 249,442 | +0.44(+0.29%) |
Aug 28, 2023 | 153.49 | 155.02 | 153.16 | 153.29 | 236,323 | -0.04(-0.03%) |
Aug 25, 2023 | 153.35 | 154.64 | 151.65 | 153.33 | 311,847 | +0.96(+0.63%) |
Aug 24, 2023 | 150.60 | 152.75 | 150.59 | 152.38 | 234,570 | +1.02(+0.67%) |
Aug 23, 2023 | 148.66 | 151.78 | 148.35 | 151.36 | 139,766 | +3.07(+2.07%) |
Aug 22, 2023 | 146.55 | 148.94 | 145.71 | 148.29 | 160,570 | +2.33(+1.60%) |
Aug 21, 2023 | 146.78 | 147.45 | 144.30 | 145.97 | 140,867 | -0.82(-0.56%) |
Aug 18, 2023 | 142.06 | 147.21 | 142.06 | 146.78 | 284,817 | +3.53(+2.46%) |
Aug 17, 2023 | 146.65 | 147.63 | 143.02 | 143.26 | 186,677 | -4.38(-2.97%) |
Aug 16, 2023 | 151.38 | 152.67 | 147.55 | 147.64 | 232,538 | -4.20(-2.77%) |
Aug 15, 2023 | 153.35 | 153.35 | 149.86 | 151.84 | 244,483 | -2.31(-1.50%) |
Aug 14, 2023 | 151.07 | 154.16 | 150.20 | 154.15 | 246,299 | +2.54(+1.67%) |
Aug 11, 2023 | 150.20 | 154.38 | 150.20 | 151.61 | 288,014 | +1.07(+0.71%) |
Aug 10, 2023 | 147.90 | 155.52 | 147.90 | 150.54 | 382,250 | +9.50(+6.73%) |
Aug 09, 2023 | 141.82 | 142.74 | 140.63 | 141.04 | 154,623 | -0.95(-0.67%) |
Aug 08, 2023 | 141.04 | 142.21 | 137.48 | 141.99 | 193,912 | +0.38(+0.27%) |
Aug 07, 2023 | 139.96 | 142.15 | 139.71 | 141.62 | 423,087 | +1.23(+0.88%) |
Aug 04, 2023 | 143.14 | 143.37 | 140.15 | 140.38 | 194,277 | -1.90(-1.33%) |
Aug 03, 2023 | 143.54 | 143.54 | 139.49 | 142.28 | 205,145 | -1.52(-1.06%) |
Aug 02, 2023 | 144.32 | 146.31 | 143.78 | 143.80 | 113,629 | -2.00(-1.37%) |
Aug 01, 2023 | 144.01 | 145.84 | 142.99 | 145.80 | 112,698 | +1.75(+1.21%) |
Jul 31, 2023 | 143.29 | 144.29 | 142.78 | 144.05 | 162,797 | +1.64(+1.15%) |
Jul 28, 2023 | 142.70 | 143.25 | 141.87 | 142.41 | 94,908 | +0.72(+0.51%) |
Jul 27, 2023 | 143.56 | 143.56 | 140.76 | 141.69 | 258,821 | -1.38(-0.97%) |
Jul 26, 2023 | 144.05 | 144.70 | 142.50 | 143.07 | 74,896 | -1.01(-0.70%) |
Jul 25, 2023 | 141.58 | 144.33 | 141.58 | 144.08 | 100,692 | +1.48(+1.04%) |
Jul 24, 2023 | 143.40 | 144.32 | 141.66 | 142.60 | 130,480 | +0.19(+0.13%) |
Jul 21, 2023 | 144.28 | 145.05 | 142.21 | 142.41 | 130,159 | -1.25(-0.87%) |
Jul 20, 2023 | 145.75 | 145.75 | 143.43 | 143.66 | 97,470 | -1.52(-1.05%) |
Jul 19, 2023 | 144.99 | 145.86 | 143.49 | 145.18 | 168,924 | -0.31(-0.21%) |
Jul 18, 2023 | 144.38 | 145.89 | 143.88 | 145.49 | 76,803 | +1.52(+1.06%) |
Jul 17, 2023 | 143.53 | 144.79 | 142.78 | 143.97 | 100,730 | +0.57(+0.39%) |
Jul 14, 2023 | 142.55 | 144.00 | 140.83 | 143.41 | 126,183 | +0.08(+0.06%) |
Jul 13, 2023 | 145.76 | 146.12 | 142.96 | 143.32 | 128,664 | -2.23(-1.53%) |
Jul 12, 2023 | 148.51 | 149.10 | 145.49 | 145.55 | 225,440 | -1.11(-0.76%) |
Jul 11, 2023 | 145.72 | 147.32 | 145.38 | 146.66 | 128,262 | +1.29(+0.89%) |
Jul 10, 2023 | 142.17 | 145.60 | 142.17 | 145.37 | 108,816 | +2.76(+1.94%) |
Jul 07, 2023 | 141.69 | 144.23 | 141.52 | 142.61 | 179,516 | +1.18(+0.84%) |
Jul 06, 2023 | 141.18 | 141.96 | 139.41 | 141.43 | 96,623 | -0.60(-0.42%) |
Jul 05, 2023 | 142.68 | 143.42 | 141.19 | 142.02 | 234,566 | -2.06(-1.43%) |
Jul 03, 2023 | 143.62 | 144.51 | 143.21 | 144.08 | 41,544 | +0.19(+0.13%) |
Jun 30, 2023 | 144.34 | 144.51 | 142.91 | 143.89 | 136,824 | +0.76(+0.53%) |
Jun 29, 2023 | 140.57 | 143.26 | 140.57 | 143.13 | 88,740 | +1.91(+1.35%) |
Jun 28, 2023 | 142.03 | 142.46 | 140.15 | 141.22 | 98,850 | -0.43(-0.30%) |
Jun 27, 2023 | 139.92 | 142.59 | 139.17 | 141.65 | 145,232 | +2.53(+1.82%) |
Jun 26, 2023 | 136.13 | 140.57 | 136.13 | 139.11 | 190,877 | +2.98(+2.19%) |
Jun 23, 2023 | 135.79 | 137.92 | 135.79 | 136.13 | 388,590 | -1.23(-0.90%) |
Jun 22, 2023 | 137.46 | 137.97 | 135.05 | 137.36 | 175,995 | -0.10(-0.07%) |
Jun 21, 2023 | 134.19 | 138.47 | 133.96 | 137.46 | 202,875 | +3.13(+2.33%) |
Jun 20, 2023 | 134.83 | 136.08 | 133.87 | 134.33 | 144,347 | -1.19(-0.88%) |
Jun 16, 2023 | 136.75 | 136.75 | 133.65 | 135.53 | 481,061 | -0.16(-0.12%) |
Jun 15, 2023 | 133.77 | 135.71 | 133.25 | 135.69 | 148,107 | +1.61(+1.20%) |
Jun 14, 2023 | 137.41 | 137.47 | 133.26 | 134.07 | 177,229 | -3.12(-2.27%) |
Jun 13, 2023 | 135.32 | 138.65 | 135.32 | 137.19 | 179,590 | +2.31(+1.72%) |
Jun 12, 2023 | 133.53 | 136.50 | 133.43 | 134.88 | 157,160 | +1.01(+0.76%) |
Jun 09, 2023 | 133.41 | 134.45 | 132.49 | 133.87 | 107,020 | -0.60(-0.44%) |
Jun 08, 2023 | 133.76 | 135.05 | 132.56 | 134.46 | 123,492 | -0.06(-0.04%) |
Jun 07, 2023 | 132.19 | 135.09 | 131.48 | 134.52 | 206,221 | +3.36(+2.56%) |
Jun 06, 2023 | 127.49 | 132.10 | 127.49 | 131.16 | 165,840 | +3.33(+2.60%) |
Jun 05, 2023 | 129.92 | 130.74 | 125.74 | 127.84 | 215,561 | -4.00(-3.04%) |
Jun 02, 2023 | 125.27 | 132.03 | 125.27 | 131.84 | 193,034 | +8.69(+7.06%) |
Jun 01, 2023 | 122.37 | 124.55 | 121.52 | 123.15 | 208,420 | +0.98(+0.81%) |
May 31, 2023 | 126.71 | 126.71 | 121.44 | 122.16 | 268,741 | -5.02(-3.94%) |
May 30, 2023 | 127.69 | 128.60 | 126.52 | 127.18 | 292,729 | -0.08(-0.06%) |
May 26, 2023 | 124.97 | 127.54 | 124.94 | 127.26 | 173,398 | +2.67(+2.15%) |
May 25, 2023 | 125.45 | 125.91 | 124.37 | 124.59 | 147,999 | -0.66(-0.52%) |
May 24, 2023 | 125.48 | 125.48 | 123.66 | 125.24 | 213,578 | -0.56(-0.44%) |
May 23, 2023 | 127.51 | 128.36 | 125.74 | 125.80 | 190,483 | -2.64(-2.06%) |
May 22, 2023 | 129.06 | 129.90 | 127.25 | 128.44 | 131,751 | +0.11(+0.08%) |
May 19, 2023 | 130.85 | 130.85 | 127.89 | 128.33 | 191,382 | -0.97(-0.75%) |
May 18, 2023 | 128.46 | 130.05 | 127.89 | 129.31 | 146,572 | +0.79(+0.62%) |
May 17, 2023 | 127.45 | 129.53 | 127.06 | 128.51 | 265,276 | +1.99(+1.57%) |
May 16, 2023 | 127.94 | 127.94 | 125.90 | 126.53 | 152,536 | -2.19(-1.70%) |
May 15, 2023 | 128.45 | 129.79 | 127.57 | 128.71 | 172,044 | +0.36(+0.28%) |
May 12, 2023 | 126.63 | 128.69 | 126.63 | 128.35 | 134,300 | +1.82(+1.44%) |
May 11, 2023 | 125.96 | 126.74 | 125.41 | 126.53 | 136,758 | -1.00(-0.78%) |
May 10, 2023 | 129.48 | 130.46 | 125.64 | 127.53 | 128,517 | -0.32(-0.25%) |
May 09, 2023 | 127.55 | 128.12 | 127.04 | 127.85 | 126,722 | -0.25(-0.19%) |
May 08, 2023 | 128.68 | 129.49 | 127.12 | 128.10 | 127,627 | -0.38(-0.29%) |
May 05, 2023 | 128.66 | 130.33 | 128.05 | 128.48 | 181,350 | +1.86(+1.47%) |
May 04, 2023 | 130.39 | 130.39 | 126.02 | 126.61 | 145,088 | -5.32(-4.03%) |
May 03, 2023 | 132.16 | 134.91 | 131.43 | 131.93 | 160,340 | +0.41(+0.31%) |
May 02, 2023 | 131.03 | 131.99 | 129.46 | 131.53 | 287,908 | +0.15(+0.11%) |