Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 152.00 | 154.19 | 146.41 | 154.19 | 6,056 | +3.31(+2.19%) |
May 23, 2024 | 156.22 | 158.00 | 147.54 | 150.88 | 13,287 | -6.97(-4.42%) |
May 22, 2024 | 165.29 | 165.29 | 156.20 | 157.85 | 7,516 | -8.10(-4.88%) |
May 21, 2024 | 164.57 | 166.00 | 164.57 | 165.95 | 2,686 | +0.77(+0.47%) |
May 20, 2024 | 165.00 | 165.18 | 164.20 | 165.18 | 3,310 | +1.88(+1.15%) |
May 17, 2024 | 163.88 | 163.89 | 163.30 | 163.30 | 1,108 | +0.72(+0.44%) |
May 16, 2024 | 163.00 | 163.00 | 161.00 | 162.58 | 3,622 | -0.04(-0.02%) |
May 15, 2024 | 160.10 | 162.62 | 160.10 | 162.62 | 3,783 | +1.68(+1.04%) |
May 14, 2024 | 160.40 | 161.00 | 159.67 | 160.94 | 5,834 | +0.99(+0.62%) |
May 13, 2024 | 160.50 | 160.50 | 159.50 | 159.95 | 4,289 | -2.24(-1.38%) |
May 10, 2024 | 162.19 | 162.19 | 162.19 | 162.19 | 742 | +0.81(+0.50%) |
May 09, 2024 | 162.00 | 162.00 | 161.38 | 161.38 | 1,278 | +1.77(+1.11%) |
May 08, 2024 | 160.16 | 160.16 | 158.04 | 159.61 | 2,191 | -0.41(-0.26%) |
May 07, 2024 | 160.33 | 160.33 | 155.00 | 160.02 | 2,451 | -1.64(-1.01%) |
May 06, 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 1,941 | +2.32(+1.46%) |
May 03, 2024 | 163.90 | 163.90 | 159.34 | 159.34 | 3,629 | -2.84(-1.75%) |
May 02, 2024 | 162.08 | 162.18 | 161.50 | 162.18 | 3,407 | +0.10(+0.06%) |
May 01, 2024 | 160.00 | 162.08 | 159.90 | 162.08 | 3,413 | +1.65(+1.03%) |
Apr 30, 2024 | 158.36 | 160.43 | 158.36 | 160.43 | 2,657 | -1.52(-0.94%) |
Apr 29, 2024 | 158.12 | 161.95 | 158.12 | 161.95 | 5,702 | +2.59(+1.63%) |
Apr 26, 2024 | 163.12 | 163.12 | 159.36 | 159.36 | 4,225 | -3.52(-2.16%) |
Apr 25, 2024 | 162.00 | 163.25 | 160.95 | 162.88 | 3,871 | -0.75(-0.46%) |
Apr 24, 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 1,176 | -0.83(-0.50%) |
Apr 23, 2024 | 160.40 | 164.46 | 160.04 | 164.46 | 4,180 | +3.26(+2.02%) |
Apr 22, 2024 | 159.00 | 161.20 | 159.00 | 161.20 | 1,490 | -0.49(-0.30%) |
Apr 19, 2024 | 156.12 | 161.69 | 156.12 | 161.69 | 4,249 | +5.57(+3.57%) |
Apr 18, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 2,259 | -0.60(-0.38%) |
Apr 17, 2024 | 159.64 | 159.64 | 156.72 | 156.72 | 979 | -0.91(-0.58%) |
Apr 16, 2024 | 157.79 | 157.79 | 157.63 | 157.63 | 922 | +0.21(+0.13%) |
Apr 15, 2024 | 157.01 | 157.42 | 157.01 | 157.42 | 696 | +0.88(+0.56%) |
Apr 12, 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 641 | -2.86(-1.79%) |
Apr 11, 2024 | 159.87 | 161.00 | 157.87 | 159.40 | 3,610 | +0.12(+0.08%) |
Apr 10, 2024 | 159.31 | 159.31 | 159.28 | 159.28 | 1,374 | -0.71(-0.44%) |
Apr 09, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 495 | -0.49(-0.31%) |
Apr 08, 2024 | 162.00 | 162.11 | 160.48 | 160.48 | 1,228 | +0.58(+0.36%) |
Apr 05, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 333 | +0.08(+0.05%) |
Apr 04, 2024 | 159.00 | 159.82 | 159.00 | 159.82 | 1,500 | +3.70(+2.37%) |
Apr 03, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 798 | -0.58(-0.37%) |
Apr 02, 2024 | 159.00 | 159.00 | 156.70 | 156.70 | 1,497 | -2.31(-1.45%) |
Apr 01, 2024 | 162.00 | 162.00 | 159.01 | 159.01 | 1,759 | -4.18(-2.56%) |
Mar 28, 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 1,395 | +0.19(+0.12%) |
Mar 27, 2024 | 159.00 | 163.00 | 159.00 | 163.00 | 1,860 | +5.40(+3.43%) |
Mar 26, 2024 | 162.00 | 162.00 | 157.00 | 157.60 | 4,086 | +1.56(+1.00%) |
Mar 25, 2024 | 159.00 | 159.00 | 155.04 | 156.04 | 1,459 | -1.85(-1.17%) |
Mar 22, 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 1,658 | -1.12(-0.70%) |
Mar 21, 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 1,301 | -3.05(-1.88%) |
Mar 20, 2024 | 157.50 | 162.06 | 157.50 | 162.06 | 1,854 | +2.69(+1.69%) |
Mar 19, 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 4,278 | +4.17(+2.69%) |
Mar 18, 2024 | 155.50 | 158.00 | 155.20 | 155.20 | 3,431 | -1.79(-1.14%) |
Mar 15, 2024 | 152.74 | 157.00 | 152.74 | 156.99 | 5,282 | +2.13(+1.38%) |
Mar 14, 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 1,255 | -2.17(-1.38%) |
Mar 13, 2024 | 157.03 | 157.03 | 157.03 | 157.03 | 1,047 | +1.86(+1.20%) |
Mar 12, 2024 | 155.17 | 155.17 | 155.17 | 155.17 | 473 | +0.08(+0.05%) |
Mar 11, 2024 | 155.09 | 155.09 | 155.09 | 155.09 | 334 | -1.69(-1.08%) |
Mar 08, 2024 | 157.78 | 157.78 | 156.78 | 156.78 | 783 | -0.75(-0.47%) |
Mar 07, 2024 | 157.53 | 157.53 | 157.53 | 157.53 | 3,070 | +3.71(+2.41%) |
Mar 06, 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 398 | +0.47(+0.31%) |
Mar 05, 2024 | 154.02 | 154.02 | 153.35 | 153.35 | 1,396 | -0.57(-0.37%) |
Mar 04, 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 470 | -1.59(-1.03%) |
Mar 01, 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 498 | +0.56(+0.36%) |
Feb 29, 2024 | 154.96 | 154.96 | 154.96 | 154.96 | 1,091 | +1.32(+0.86%) |
Feb 28, 2024 | 158.33 | 158.33 | 153.64 | 153.64 | 2,298 | -4.52(-2.86%) |
Feb 27, 2024 | 159.43 | 159.43 | 157.83 | 158.16 | 747 | -0.62(-0.39%) |
Feb 26, 2024 | 157.03 | 160.72 | 157.03 | 158.78 | 2,617 | +0.48(+0.30%) |
Feb 23, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 435 | +1.35(+0.86%) |
Feb 22, 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 1,252 | +1.17(+0.75%) |
Feb 21, 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 1,151 | +0.05(+0.03%) |
Feb 20, 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 5,703 | +0.03(+0.02%) |
Feb 16, 2024 | 159.36 | 159.36 | 155.71 | 155.71 | 1,164 | -6.61(-4.07%) |
Feb 15, 2024 | 162.02 | 163.71 | 161.31 | 162.32 | 5,491 | +1.41(+0.87%) |
Feb 14, 2024 | 157.47 | 162.16 | 157.47 | 160.91 | 3,733 | +10.27(+6.82%) |
Feb 13, 2024 | 150.64 | 150.64 | 150.64 | 150.64 | 3,040 | -14.09(-8.55%) |
Feb 12, 2024 | 164.73 | 164.73 | 164.73 | 164.73 | 2,348 | -0.33(-0.20%) |
Feb 09, 2024 | 165.06 | 165.06 | 165.06 | 165.06 | 2,028 | +0.16(+0.10%) |
Feb 08, 2024 | 167.50 | 168.53 | 164.90 | 164.90 | 2,625 | -1.75(-1.05%) |
Feb 07, 2024 | 169.46 | 169.46 | 166.66 | 166.66 | 2,513 | -2.44(-1.44%) |
Feb 06, 2024 | 168.50 | 170.19 | 167.30 | 169.10 | 6,011 | +1.12(+0.66%) |
Feb 05, 2024 | 166.72 | 169.28 | 166.72 | 167.98 | 4,618 | +0.68(+0.41%) |
Feb 02, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 1,485 | -1.17(-0.69%) |
Feb 01, 2024 | 168.87 | 171.09 | 166.71 | 168.47 | 4,211 | +1.72(+1.03%) |
Jan 31, 2024 | 169.39 | 169.39 | 166.75 | 166.75 | 1,150 | -0.97(-0.58%) |
Jan 30, 2024 | 167.05 | 167.72 | 167.05 | 167.72 | 3,275 | +0.97(+0.58%) |
Jan 29, 2024 | 168.49 | 168.49 | 166.75 | 166.75 | 3,577 | -3.42(-2.01%) |
Jan 26, 2024 | 169.91 | 170.17 | 169.91 | 170.17 | 1,194 | +0.17(+0.10%) |
Jan 25, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 1,547 | +0.91(+0.54%) |
Jan 24, 2024 | 168.00 | 169.55 | 168.00 | 169.10 | 2,168 | +1.60(+0.95%) |
Jan 23, 2024 | 166.66 | 167.50 | 164.51 | 167.50 | 2,855 | -0.43(-0.26%) |
Jan 22, 2024 | 160.52 | 167.93 | 160.52 | 167.93 | 6,035 | +11.59(+7.42%) |
Jan 19, 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 1,004 | +4.79(+3.16%) |
Jan 18, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 2,174 | -3.24(-2.09%) |
Jan 17, 2024 | 154.54 | 154.79 | 154.54 | 154.79 | 1,795 | -2.87(-1.82%) |
Jan 16, 2024 | 163.51 | 163.51 | 157.02 | 157.66 | 2,789 | -7.13(-4.33%) |
Jan 12, 2024 | 164.51 | 164.79 | 164.51 | 164.79 | 4,188 | +0.25(+0.15%) |
Jan 11, 2024 | 160.52 | 164.54 | 160.52 | 164.54 | 4,347 | +4.03(+2.51%) |
Jan 10, 2024 | 158.39 | 160.51 | 157.53 | 160.51 | 3,357 | +3.85(+2.46%) |
Jan 09, 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 747 | -2.34(-1.47%) |
Jan 08, 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 846 | +2.26(+1.44%) |
Jan 05, 2024 | 158.01 | 161.08 | 156.74 | 156.74 | 4,041 | -1.03(-0.65%) |
Jan 04, 2024 | 157.77 | 157.77 | 157.77 | 157.77 | 1,430 | +0.15(+0.09%) |
Jan 03, 2024 | 161.05 | 161.05 | 157.62 | 157.62 | 2,720 | -5.58(-3.42%) |
Jan 02, 2024 | 163.21 | 163.21 | 163.21 | 163.21 | 1,383 | +1.55(+0.96%) |
Dec 29, 2023 | 162.07 | 162.07 | 161.66 | 161.66 | 2,670 | -0.66(-0.41%) |
Dec 28, 2023 | 162.32 | 162.32 | 162.32 | 162.32 | 1,302 | -2.14(-1.30%) |
Dec 27, 2023 | 162.02 | 164.46 | 162.02 | 164.46 | 1,260 | +2.44(+1.51%) |
Dec 26, 2023 | 162.02 | 162.02 | 162.02 | 162.02 | 2,162 | +0.11(+0.07%) |
Dec 22, 2023 | 166.09 | 166.09 | 161.38 | 161.91 | 2,834 | -2.03(-1.24%) |
Dec 21, 2023 | 164.38 | 164.38 | 159.54 | 163.94 | 4,480 | -0.06(-0.04%) |
Dec 20, 2023 | 164.80 | 164.80 | 163.87 | 164.00 | 5,330 | +3.44(+2.14%) |
Dec 19, 2023 | 155.94 | 166.39 | 155.94 | 160.56 | 8,528 | +7.68(+5.02%) |
Dec 18, 2023 | 154.64 | 155.19 | 152.89 | 152.89 | 2,125 | -0.07(-0.05%) |
Dec 15, 2023 | 154.77 | 154.77 | 150.54 | 152.96 | 6,012 | -2.58(-1.66%) |
Dec 14, 2023 | 154.92 | 159.44 | 154.92 | 155.54 | 4,515 | +2.66(+1.74%) |
Dec 13, 2023 | 144.57 | 152.88 | 142.58 | 152.88 | 14,203 | +8.76(+6.08%) |
Dec 12, 2023 | 145.07 | 145.07 | 144.11 | 144.11 | 2,168 | -2.95(-2.01%) |
Dec 11, 2023 | 147.06 | 147.06 | 147.06 | 147.06 | 932 | +0.52(+0.35%) |
Dec 08, 2023 | 146.54 | 146.54 | 146.54 | 146.54 | 820 | +3.32(+2.32%) |
Dec 07, 2023 | 144.57 | 145.67 | 140.99 | 143.22 | 3,143 | -1.35(-0.93%) |
Dec 06, 2023 | 151.55 | 152.13 | 144.57 | 144.57 | 4,891 | -6.07(-4.03%) |
Dec 05, 2023 | 153.68 | 153.68 | 150.64 | 150.64 | 1,507 | -1.90(-1.25%) |
Dec 04, 2023 | 150.98 | 153.50 | 150.98 | 152.55 | 1,305 | -1.10(-0.71%) |
Dec 01, 2023 | 153.64 | 153.64 | 153.64 | 153.64 | 1,265 | +2.88(+1.91%) |
Nov 30, 2023 | 150.62 | 152.05 | 150.62 | 150.76 | 3,704 | +1.66(+1.11%) |
Nov 29, 2023 | 149.11 | 149.11 | 149.11 | 149.11 | 1,536 | +3.63(+2.50%) |
Nov 28, 2023 | 147.16 | 152.49 | 145.22 | 145.48 | 2,226 | -2.95(-1.99%) |
Nov 27, 2023 | 150.07 | 151.98 | 146.97 | 148.43 | 5,902 | +3.18(+2.19%) |
Nov 22, 2023 | 145.25 | 477 | +2.80(+1.96%) | |||
Nov 21, 2023 | 142.32 | 142.46 | 142.32 | 142.46 | 1,829 | -0.60(-0.42%) |
Nov 20, 2023 | 146.65 | 146.68 | 143.06 | 143.06 | 2,242 | -4.58(-3.10%) |
Nov 17, 2023 | 147.75 | 147.75 | 147.63 | 147.63 | 2,103 | +2.25(+1.54%) |
Nov 16, 2023 | 145.39 | 145.39 | 145.39 | 145.39 | 1,472 | +1.33(+0.92%) |
Nov 15, 2023 | 144.06 | 144.06 | 144.06 | 144.06 | 1,343 | -3.33(-2.26%) |
Nov 14, 2023 | 145.03 | 147.40 | 142.34 | 147.39 | 6,291 | +3.13(+2.17%) |
Nov 13, 2023 | 144.26 | 144.27 | 144.10 | 144.27 | 3,091 | -0.78(-0.54%) |
Nov 10, 2023 | 145.12 | 145.12 | 143.30 | 145.05 | 2,218 | +1.57(+1.09%) |
Nov 09, 2023 | 143.48 | 143.48 | 143.48 | 143.48 | 1,724 | -1.65(-1.13%) |
Nov 08, 2023 | 143.38 | 145.13 | 143.00 | 145.13 | 3,569 | +3.33(+2.35%) |
Nov 07, 2023 | 140.91 | 142.64 | 139.51 | 141.80 | 4,815 | +2.80(+2.01%) |
Nov 06, 2023 | 140.60 | 140.60 | 139.00 | 139.00 | 2,767 | -6.18(-4.25%) |
Nov 03, 2023 | 144.62 | 145.18 | 144.62 | 145.18 | 2,487 | +3.01(+2.12%) |
Nov 02, 2023 | 141.10 | 142.16 | 141.10 | 142.16 | 2,570 | +1.26(+0.89%) |
Nov 01, 2023 | 140.91 | 140.91 | 140.91 | 140.91 | 1,707 | +1.68(+1.20%) |
Oct 31, 2023 | 132.21 | 139.23 | 132.21 | 139.23 | 4,174 | +2.93(+2.15%) |
Oct 30, 2023 | 128.74 | 136.30 | 124.88 | 136.30 | 12,610 | +8.95(+7.02%) |
Oct 27, 2023 | 126.73 | 128.51 | 126.73 | 127.35 | 3,791 | +0.64(+0.50%) |
Oct 26, 2023 | 127.91 | 127.91 | 123.64 | 126.71 | 12,387 | -0.41(-0.32%) |
Oct 25, 2023 | 130.93 | 132.28 | 124.44 | 127.12 | 5,939 | -4.55(-3.46%) |
Oct 24, 2023 | 134.96 | 134.96 | 129.20 | 131.67 | 6,545 | -2.30(-1.71%) |
Oct 23, 2023 | 136.03 | 136.03 | 132.66 | 133.97 | 2,807 | -2.25(-1.65%) |
Oct 20, 2023 | 137.00 | 138.22 | 136.21 | 136.21 | 3,805 | +0.28(+0.21%) |
Oct 19, 2023 | 136.02 | 137.09 | 135.21 | 135.93 | 9,601 | +0.06(+0.04%) |
Oct 18, 2023 | 137.80 | 140.15 | 135.87 | 135.87 | 3,275 | -2.87(-2.07%) |
Oct 17, 2023 | 138.19 | 139.30 | 137.98 | 138.74 | 6,925 | -0.74(-0.53%) |
Oct 16, 2023 | 140.63 | 141.16 | 138.93 | 139.47 | 6,761 | -0.33(-0.24%) |
Oct 13, 2023 | 141.11 | 141.35 | 137.60 | 139.80 | 7,985 | -1.31(-0.93%) |
Oct 12, 2023 | 141.80 | 142.51 | 139.65 | 141.11 | 7,143 | -1.35(-0.94%) |
Oct 11, 2023 | 142.32 | 144.99 | 140.38 | 142.46 | 6,127 | -0.64(-0.45%) |
Oct 10, 2023 | 140.38 | 144.11 | 140.38 | 143.09 | 5,604 | +2.32(+1.65%) |
Oct 09, 2023 | 138.64 | 141.06 | 138.64 | 140.77 | 3,959 | -0.11(-0.08%) |
Oct 06, 2023 | 138.45 | 143.96 | 137.82 | 140.88 | 6,783 | +1.27(+0.91%) |
Oct 05, 2023 | 137.48 | 141.14 | 136.21 | 139.61 | 4,949 | -0.19(-0.14%) |
Oct 04, 2023 | 140.38 | 140.38 | 136.46 | 139.80 | 6,755 | -0.58(-0.41%) |
Oct 03, 2023 | 143.77 | 144.99 | 140.27 | 140.38 | 6,895 | -1.45(-1.02%) |
Oct 02, 2023 | 142.66 | 142.66 | 141.84 | 141.84 | 929 | -1.54(-1.07%) |
Sep 29, 2023 | 143.38 | 143.38 | 143.38 | 143.38 | 580 | +0.32(+0.22%) |
Sep 28, 2023 | 140.87 | 143.06 | 140.19 | 143.06 | 1,754 | +3.16(+2.26%) |
Sep 27, 2023 | 140.11 | 140.11 | 139.90 | 139.90 | 2,055 | -0.21(-0.15%) |
Sep 26, 2023 | 144.06 | 144.06 | 140.11 | 140.11 | 8,956 | -3.83(-2.66%) |
Sep 25, 2023 | 144.06 | 143.95 | 143.95 | 143.95 | 1,563 | +2.16(+1.52%) |
Sep 22, 2023 | 140.42 | 145.03 | 140.42 | 141.79 | 966 | -2.66(-1.84%) |
Sep 21, 2023 | 144.31 | 145.77 | 144.26 | 144.45 | 7,591 | +0.19(+0.13%) |
Sep 20, 2023 | 144.35 | 144.35 | 144.26 | 144.26 | 1,349 | +0.00(+0.00%) |
Sep 19, 2023 | 144.26 | 144.26 | 144.26 | 144.26 | 1,144 | -0.58(-0.40%) |
Sep 18, 2023 | 147.55 | 147.60 | 144.84 | 144.84 | 1,670 | -2.57(-1.74%) |
Sep 15, 2023 | 145.21 | 147.40 | 145.21 | 147.40 | 6,956 | +2.28(+1.57%) |
Sep 14, 2023 | 144.74 | 145.12 | 144.74 | 145.12 | 1,409 | +0.64(+0.44%) |
Sep 13, 2023 | 145.76 | 145.76 | 144.48 | 144.48 | 1,913 | -0.98(-0.67%) |
Sep 12, 2023 | 144.53 | 145.46 | 144.53 | 145.46 | 2,212 | +1.94(+1.35%) |
Sep 11, 2023 | 143.52 | 143.52 | 143.52 | 143.52 | 1,190 | +0.15(+0.11%) |
Sep 08, 2023 | 143.37 | 143.37 | 143.37 | 143.37 | 610 | +1.05(+0.73%) |
Sep 07, 2023 | 142.32 | 143.49 | 142.32 | 142.32 | 6,927 | +0.19(+0.14%) |
Sep 06, 2023 | 143.98 | 143.98 | 142.13 | 142.13 | 2,735 | +0.55(+0.39%) |
Sep 05, 2023 | 141.57 | 141.57 | 141.57 | 141.57 | 1,817 | +0.16(+0.12%) |
Sep 01, 2023 | 141.41 | 141.41 | 141.41 | 141.41 | 1,009 | +2.10(+1.51%) |
Aug 31, 2023 | 146.19 | 146.19 | 139.31 | 139.31 | 3,294 | -6.85(-4.69%) |
Aug 30, 2023 | 146.22 | 146.71 | 145.38 | 146.16 | 1,503 | -0.29(-0.20%) |
Aug 29, 2023 | 146.45 | 146.45 | 146.45 | 146.45 | 736 | +3.12(+2.17%) |
Aug 28, 2023 | 143.34 | 143.34 | 143.34 | 143.34 | 1,475 | -1.24(-0.86%) |
Aug 25, 2023 | 144.58 | 144.58 | 144.58 | 144.58 | 1,194 | +1.82(+1.28%) |
Aug 24, 2023 | 145.27 | 145.27 | 142.76 | 142.76 | 10,453 | -3.62(-2.47%) |
Aug 23, 2023 | 143.32 | 146.69 | 140.95 | 146.38 | 7,761 | +2.42(+1.68%) |
Aug 22, 2023 | 144.54 | 145.74 | 143.95 | 143.95 | 3,000 | +2.31(+1.63%) |
Aug 21, 2023 | 146.71 | 146.71 | 141.65 | 141.65 | 4,382 | -5.26(-3.58%) |
Aug 18, 2023 | 145.74 | 146.91 | 145.74 | 146.91 | 3,324 | +3.03(+2.11%) |
Aug 17, 2023 | 145.75 | 145.94 | 143.88 | 143.88 | 1,829 | -1.86(-1.28%) |
Aug 16, 2023 | 145.74 | 145.74 | 145.74 | 145.74 | 1,364 | +1.85(+1.29%) |
Aug 15, 2023 | 143.89 | 143.89 | 143.89 | 143.89 | 861 | -3.45(-2.34%) |
Aug 14, 2023 | 148.67 | 148.69 | 147.33 | 147.33 | 1,113 | +0.71(+0.49%) |
Aug 11, 2023 | 146.62 | 146.62 | 146.62 | 146.62 | 1,180 | -2.44(-1.64%) |
Aug 10, 2023 | 151.07 | 151.92 | 148.88 | 149.06 | 2,204 | -1.84(-1.22%) |
Aug 09, 2023 | 151.35 | 151.35 | 150.57 | 150.90 | 2,330 | +1.15(+0.77%) |
Aug 08, 2023 | 150.57 | 150.57 | 149.75 | 149.75 | 1,471 | +0.14(+0.10%) |
Aug 07, 2023 | 150.00 | 150.00 | 148.16 | 149.61 | 1,757 | +2.20(+1.49%) |
Aug 04, 2023 | 151.36 | 151.36 | 147.41 | 147.41 | 1,376 | -1.25(-0.84%) |
Aug 03, 2023 | 151.16 | 151.16 | 148.66 | 148.66 | 1,134 | -3.47(-2.28%) |
Aug 02, 2023 | 152.13 | 152.13 | 152.13 | 152.13 | 1,047 | -1.00(-0.66%) |
Aug 01, 2023 | 153.13 | 153.13 | 153.13 | 153.13 | 979 | +2.03(+1.34%) |
Jul 31, 2023 | 151.11 | 151.11 | 151.11 | 151.11 | 1,838 | +2.44(+1.64%) |
Jul 28, 2023 | 147.29 | 148.66 | 147.29 | 148.66 | 778 | +0.98(+0.67%) |
Jul 27, 2023 | 145.75 | 147.68 | 145.46 | 147.68 | 6,018 | -0.46(-0.31%) |
Jul 26, 2023 | 148.14 | 148.14 | 148.14 | 148.14 | 1,428 | +1.83(+1.25%) |
Jul 25, 2023 | 146.31 | 146.31 | 146.31 | 146.31 | 675 | -0.21(-0.14%) |
Jul 24, 2023 | 146.52 | 146.52 | 146.52 | 146.52 | 1,389 | +1.51(+1.04%) |
Jul 21, 2023 | 145.09 | 145.09 | 145.01 | 145.01 | 1,080 | -0.28(-0.19%) |
Jul 20, 2023 | 145.75 | 145.75 | 145.29 | 145.29 | 1,761 | +0.35(+0.24%) |
Jul 19, 2023 | 146.13 | 146.13 | 144.72 | 144.95 | 2,346 | +0.31(+0.21%) |
Jul 18, 2023 | 147.20 | 147.20 | 143.83 | 144.64 | 3,802 | -1.21(-0.83%) |
Jul 17, 2023 | 146.82 | 147.67 | 145.49 | 145.84 | 2,049 | +1.06(+0.73%) |
Jul 14, 2023 | 144.33 | 146.17 | 143.17 | 144.78 | 2,249 | +0.55(+0.38%) |
Jul 13, 2023 | 144.23 | 144.23 | 144.23 | 144.23 | 1,476 | -0.55(-0.38%) |
Jul 12, 2023 | 144.78 | 144.78 | 144.78 | 144.78 | 2,450 | -0.93(-0.64%) |
Jul 11, 2023 | 144.78 | 145.71 | 144.49 | 145.71 | 9,272 | +0.93(+0.64%) |
Jul 10, 2023 | 145.75 | 145.75 | 144.76 | 144.78 | 5,400 | -0.95(-0.65%) |
Jul 07, 2023 | 144.76 | 147.92 | 143.60 | 145.73 | 9,612 | +0.94(+0.65%) |
Jul 06, 2023 | 141.89 | 145.09 | 141.60 | 144.79 | 7,540 | +2.42(+1.70%) |
Jul 05, 2023 | 141.89 | 143.63 | 141.43 | 142.37 | 4,855 | +0.48(+0.34%) |
Jul 03, 2023 | 141.43 | 141.89 | 141.12 | 141.89 | 2,620 | +0.97(+0.68%) |
Jun 30, 2023 | 134.36 | 142.59 | 134.36 | 140.92 | 15,015 | +7.53(+5.64%) |
Jun 29, 2023 | 129.28 | 133.39 | 129.28 | 133.39 | 5,920 | +6.08(+4.78%) |
Jun 28, 2023 | 129.71 | 129.71 | 126.44 | 127.31 | 4,400 | -0.72(-0.57%) |
Jun 27, 2023 | 127.71 | 128.46 | 127.71 | 128.04 | 2,926 | +0.95(+0.74%) |
Jun 26, 2023 | 127.09 | 127.09 | 127.09 | 127.09 | 1,335 | -0.30(-0.24%) |
Jun 23, 2023 | 128.19 | 128.23 | 126.73 | 127.39 | 16,292 | +0.81(+0.64%) |
Jun 22, 2023 | 130.31 | 130.31 | 126.42 | 126.59 | 3,270 | -4.73(-3.60%) |
Jun 21, 2023 | 131.75 | 132.71 | 131.28 | 131.32 | 1,932 | -0.48(-0.37%) |
Jun 20, 2023 | 133.32 | 133.78 | 131.80 | 131.80 | 3,916 | -0.44(-0.33%) |
Jun 16, 2023 | 134.86 | 135.10 | 132.24 | 132.24 | 3,370 | -1.87(-1.40%) |