Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 170.17 | 173.69 | 169.92 | 173.50 | 2,305,849 | +3.77(+2.22%) |
May 30, 2024 | 168.96 | 170.42 | 168.62 | 169.73 | 1,108,930 | +0.77(+0.46%) |
May 29, 2024 | 168.43 | 170.09 | 168.38 | 168.96 | 1,187,061 | -0.39(-0.23%) |
May 28, 2024 | 173.39 | 173.40 | 169.28 | 169.35 | 1,162,726 | -4.91(-2.82%) |
May 27, 2024 | 173.57 | 174.93 | 173.57 | 174.26 | 394,207 | +0.91(+0.52%) |
May 24, 2024 | 174.87 | 174.87 | 173.00 | 173.35 | 574,559 | -0.14(-0.08%) |
May 23, 2024 | 175.00 | 175.13 | 172.65 | 173.49 | 805,971 | -1.09(-0.62%) |
May 22, 2024 | 172.15 | 174.59 | 172.14 | 174.58 | 1,141,645 | +1.62(+0.94%) |
May 21, 2024 | 173.47 | 174.59 | 172.30 | 172.96 | 797,861 | -0.23(-0.13%) |
May 17, 2024 | 173.19 | 0 | +0.85(+0.49%) | |||
May 16, 2024 | 170.64 | 172.36 | 170.29 | 172.34 | 1,436,090 | +1.66(+0.97%) |
May 15, 2024 | 172.79 | 172.99 | 170.27 | 170.68 | 1,408,152 | -1.89(-1.10%) |
May 14, 2024 | 173.10 | 173.72 | 171.94 | 172.57 | 654,154 | -0.37(-0.21%) |
May 13, 2024 | 174.24 | 174.66 | 172.16 | 172.94 | 1,519,554 | -1.27(-0.73%) |
May 10, 2024 | 174.79 | 175.15 | 173.23 | 174.21 | 627,101 | +0.15(+0.09%) |
May 09, 2024 | 173.17 | 175.57 | 172.95 | 174.06 | 813,795 | +1.17(+0.68%) |
May 08, 2024 | 171.17 | 173.35 | 170.88 | 172.89 | 672,469 | +1.00(+0.58%) |
May 07, 2024 | 173.34 | 174.34 | 171.43 | 171.89 | 630,091 | -0.59(-0.34%) |
May 06, 2024 | 169.00 | 172.61 | 169.00 | 172.48 | 1,034,695 | +3.51(+2.08%) |
May 03, 2024 | 167.84 | 169.40 | 167.26 | 168.97 | 568,986 | +2.17(+1.30%) |
May 02, 2024 | 167.33 | 167.60 | 166.20 | 166.80 | 638,210 | +0.30(+0.18%) |
May 01, 2024 | 166.66 | 167.09 | 165.24 | 166.50 | 962,755 | -0.59(-0.35%) |
Apr 30, 2024 | 169.07 | 169.41 | 167.09 | 167.09 | 1,313,304 | -2.52(-1.49%) |
Apr 29, 2024 | 171.40 | 171.96 | 168.86 | 169.61 | 1,306,913 | -1.64(-0.96%) |
Apr 26, 2024 | 170.56 | 171.56 | 169.77 | 171.25 | 661,253 | +0.85(+0.50%) |
Apr 25, 2024 | 167.69 | 172.05 | 167.08 | 170.40 | 1,587,164 | +2.05(+1.22%) |
Apr 24, 2024 | 176.49 | 177.00 | 167.61 | 168.35 | 1,696,198 | -8.44(-4.77%) |
Apr 23, 2024 | 177.31 | 178.50 | 176.30 | 176.79 | 1,005,655 | -0.40(-0.23%) |
Apr 22, 2024 | 176.10 | 177.99 | 175.75 | 177.19 | 1,273,602 | +1.72(+0.98%) |
Apr 19, 2024 | 174.97 | 177.07 | 174.81 | 175.47 | 810,526 | +0.36(+0.21%) |
Apr 18, 2024 | 175.47 | 175.92 | 174.22 | 175.11 | 757,313 | +0.18(+0.10%) |
Apr 17, 2024 | 176.85 | 176.85 | 172.62 | 174.93 | 1,000,834 | -0.95(-0.54%) |
Apr 16, 2024 | 177.23 | 177.51 | 175.70 | 175.88 | 936,605 | -1.55(-0.87%) |
Apr 15, 2024 | 178.17 | 178.90 | 176.46 | 177.43 | 628,950 | +0.48(+0.27%) |
Apr 12, 2024 | 176.77 | 177.31 | 175.74 | 176.95 | 701,348 | -0.17(-0.10%) |
Apr 11, 2024 | 179.78 | 179.97 | 176.70 | 177.12 | 1,063,239 | -2.36(-1.31%) |
Apr 10, 2024 | 178.40 | 180.12 | 176.86 | 179.48 | 1,138,777 | +1.72(+0.97%) |
Apr 09, 2024 | 177.74 | 178.31 | 176.00 | 177.76 | 907,597 | +0.61(+0.34%) |
Apr 08, 2024 | 175.60 | 177.63 | 175.60 | 177.15 | 548,981 | +0.85(+0.48%) |
Apr 05, 2024 | 175.69 | 176.87 | 175.03 | 176.30 | 611,013 | +1.44(+0.82%) |
Apr 04, 2024 | 177.00 | 177.82 | 174.21 | 174.86 | 1,158,439 | -1.89(-1.07%) |
Apr 03, 2024 | 176.46 | 178.10 | 176.30 | 176.75 | 772,277 | -0.09(-0.05%) |
Apr 02, 2024 | 177.67 | 178.61 | 176.37 | 176.84 | 713,874 | -1.67(-0.94%) |
Apr 01, 2024 | 178.35 | 178.79 | 177.66 | 178.51 | 1,081,561 | +0.14(+0.08%) |
Mar 28, 2024 | 178.37 | 0 | -0.26(-0.15%) | |||
Mar 27, 2024 | 177.70 | 178.75 | 177.35 | 178.63 | 584,005 | +1.73(+0.98%) |
Mar 26, 2024 | 176.40 | 177.82 | 175.82 | 176.90 | 601,741 | +0.61(+0.35%) |
Mar 25, 2024 | 178.72 | 178.98 | 176.18 | 176.29 | 827,636 | -2.99(-1.67%) |
Mar 22, 2024 | 180.44 | 180.55 | 178.89 | 179.28 | 603,067 | -0.37(-0.21%) |
Mar 21, 2024 | 178.50 | 181.34 | 178.11 | 179.65 | 1,061,098 | +1.88(+1.06%) |
Mar 20, 2024 | 175.21 | 178.02 | 175.21 | 177.77 | 1,202,643 | +2.73(+1.56%) |
Mar 19, 2024 | 176.42 | 177.23 | 175.04 | 175.04 | 729,140 | -1.01(-0.57%) |
Mar 18, 2024 | 174.69 | 176.69 | 172.29 | 176.05 | 1,316,187 | +1.77(+1.02%) |
Mar 15, 2024 | 173.29 | 174.69 | 172.70 | 174.28 | 5,033,672 | +0.87(+0.50%) |
Mar 14, 2024 | 175.45 | 175.46 | 172.51 | 173.41 | 759,993 | -2.07(-1.18%) |
Mar 13, 2024 | 175.28 | 175.83 | 174.59 | 175.48 | 810,716 | +0.21(+0.12%) |
Mar 12, 2024 | 173.88 | 175.68 | 173.57 | 175.27 | 1,269,600 | +1.83(+1.06%) |
Mar 11, 2024 | 173.39 | 173.84 | 172.10 | 173.44 | 1,078,751 | -0.25(-0.14%) |
Mar 08, 2024 | 173.89 | 174.59 | 173.09 | 173.69 | 1,270,683 | +0.04(+0.02%) |
Mar 07, 2024 | 172.00 | 174.04 | 171.53 | 173.65 | 1,394,165 | +2.07(+1.21%) |
Mar 06, 2024 | 175.72 | 176.16 | 171.03 | 171.58 | 1,358,327 | -4.61(-2.62%) |
Mar 05, 2024 | 175.43 | 177.10 | 175.43 | 176.19 | 1,003,459 | +0.22(+0.13%) |
Mar 04, 2024 | 176.41 | 176.89 | 174.47 | 175.97 | 1,218,961 | -0.72(-0.41%) |
Mar 01, 2024 | 175.77 | 177.72 | 175.56 | 176.69 | 1,001,103 | +0.72(+0.41%) |
Feb 29, 2024 | 176.26 | 176.54 | 175.54 | 175.97 | 2,074,013 | -0.17(-0.10%) |
Feb 28, 2024 | 177.17 | 177.68 | 175.89 | 176.14 | 637,900 | -1.52(-0.86%) |
Feb 27, 2024 | 177.49 | 178.03 | 176.86 | 177.66 | 570,757 | -0.13(-0.07%) |
Feb 26, 2024 | 177.25 | 178.38 | 176.71 | 177.79 | 575,848 | +0.10(+0.06%) |
Feb 23, 2024 | 177.30 | 178.15 | 177.07 | 177.69 | 897,629 | +0.47(+0.27%) |
Feb 22, 2024 | 175.01 | 177.51 | 174.99 | 177.22 | 803,399 | +2.95(+1.69%) |
Feb 21, 2024 | 172.87 | 174.33 | 172.66 | 174.27 | 628,210 | +1.15(+0.66%) |
Feb 20, 2024 | 174.59 | 175.48 | 172.58 | 173.12 | 1,889,368 | -1.94(-1.11%) |
Feb 16, 2024 | 175.06 | 0 | +0.14(+0.08%) | |||
Feb 15, 2024 | 174.70 | 175.49 | 173.93 | 174.92 | 889,247 | +0.39(+0.22%) |
Feb 14, 2024 | 171.01 | 174.56 | 170.55 | 174.53 | 828,024 | +4.28(+2.51%) |
Feb 13, 2024 | 171.34 | 171.61 | 169.71 | 170.25 | 1,827,182 | -2.41(-1.40%) |
Feb 12, 2024 | 173.19 | 173.49 | 172.02 | 172.66 | 833,110 | -0.35(-0.20%) |
Feb 09, 2024 | 172.51 | 173.58 | 171.89 | 173.01 | 936,499 | +0.48(+0.28%) |
Feb 08, 2024 | 173.55 | 174.06 | 172.38 | 172.53 | 881,412 | -1.36(-0.78%) |
Feb 07, 2024 | 173.50 | 174.63 | 172.54 | 173.89 | 704,444 | +0.89(+0.51%) |
Feb 06, 2024 | 171.02 | 173.10 | 170.79 | 173.00 | 811,348 | +1.89(+1.10%) |
Feb 05, 2024 | 170.90 | 171.70 | 170.10 | 171.11 | 901,686 | +0.56(+0.33%) |
Feb 02, 2024 | 170.69 | 171.06 | 168.71 | 170.55 | 604,326 | +0.60(+0.35%) |
Feb 01, 2024 | 167.26 | 170.16 | 167.26 | 169.95 | 716,602 | +3.17(+1.90%) |
Jan 31, 2024 | 167.32 | 168.83 | 166.57 | 166.78 | 1,166,472 | -0.75(-0.45%) |
Jan 30, 2024 | 166.47 | 168.42 | 165.90 | 167.53 | 590,382 | +1.05(+0.63%) |
Jan 29, 2024 | 166.10 | 166.59 | 164.95 | 166.48 | 638,409 | -0.17(-0.10%) |
Jan 26, 2024 | 166.62 | 167.71 | 166.08 | 166.65 | 579,072 | -0.02(-0.01%) |
Jan 25, 2024 | 166.92 | 167.95 | 165.25 | 166.67 | 743,177 | +0.28(+0.17%) |
Jan 24, 2024 | 169.85 | 169.85 | 164.82 | 166.39 | 1,204,523 | -3.05(-1.80%) |
Jan 23, 2024 | 168.15 | 169.76 | 167.92 | 169.44 | 770,001 | +1.24(+0.74%) |
Jan 22, 2024 | 170.00 | 170.19 | 167.84 | 168.20 | 908,788 | -1.24(-0.73%) |
Jan 19, 2024 | 167.32 | 170.12 | 166.22 | 169.44 | 880,685 | +1.10(+0.65%) |
Jan 18, 2024 | 166.47 | 168.83 | 166.34 | 168.34 | 702,339 | +2.47(+1.49%) |
Jan 17, 2024 | 167.63 | 168.20 | 165.55 | 165.87 | 881,877 | -2.95(-1.75%) |
Jan 16, 2024 | 167.83 | 169.69 | 167.00 | 168.82 | 696,670 | +0.21(+0.12%) |
Jan 15, 2024 | 168.00 | 169.03 | 167.62 | 168.61 | 263,678 | -0.61(-0.36%) |
Jan 12, 2024 | 167.39 | 169.25 | 166.74 | 169.22 | 976,808 | +2.46(+1.48%) |
Jan 11, 2024 | 166.41 | 166.95 | 164.96 | 166.76 | 614,909 | +0.36(+0.22%) |
Jan 10, 2024 | 164.59 | 166.47 | 164.59 | 166.40 | 819,237 | +0.69(+0.42%) |
Jan 09, 2024 | 166.71 | 167.25 | 165.55 | 165.71 | 1,094,751 | -1.54(-0.92%) |
Jan 08, 2024 | 167.59 | 168.26 | 166.25 | 167.25 | 878,770 | -0.99(-0.59%) |
Jan 05, 2024 | 167.83 | 168.99 | 167.17 | 168.24 | 595,648 | +0.19(+0.11%) |
Jan 04, 2024 | 167.37 | 168.53 | 166.73 | 168.05 | 725,593 | +0.97(+0.58%) |
Jan 03, 2024 | 166.76 | 168.25 | 166.42 | 167.08 | 699,600 | -0.10(-0.06%) |
Jan 02, 2024 | 165.37 | 167.42 | 165.14 | 167.18 | 666,469 | +0.63(+0.38%) |
Dec 29, 2023 | 166.55 | 0 | +1.09(+0.66%) | |||
Dec 28, 2023 | 166.05 | 166.91 | 165.02 | 165.46 | 438,021 | -0.76(-0.46%) |
Dec 27, 2023 | 165.16 | 167.35 | 164.86 | 166.22 | 620,148 | +0.55(+0.33%) |
Dec 22, 2023 | 165.67 | 0 | +1.49(+0.91%) | |||
Dec 21, 2023 | 164.05 | 165.24 | 163.54 | 164.18 | 603,143 | +0.85(+0.52%) |
Dec 20, 2023 | 163.05 | 165.84 | 162.69 | 163.33 | 979,386 | -0.56(-0.34%) |
Dec 19, 2023 | 161.13 | 163.95 | 161.13 | 163.89 | 818,512 | +1.97(+1.22%) |
Dec 18, 2023 | 161.32 | 162.77 | 161.11 | 161.92 | 928,962 | +0.91(+0.57%) |
Dec 15, 2023 | 161.26 | 162.37 | 160.51 | 161.01 | 3,848,040 | -1.02(-0.63%) |
Dec 14, 2023 | 162.00 | 163.10 | 161.56 | 162.03 | 1,533,901 | +0.13(+0.08%) |
Dec 13, 2023 | 161.14 | 161.93 | 159.41 | 161.90 | 1,087,116 | +0.07(+0.04%) |
Dec 12, 2023 | 161.45 | 161.87 | 160.21 | 161.83 | 1,367,534 | +0.39(+0.24%) |
Dec 11, 2023 | 159.63 | 161.56 | 159.55 | 161.44 | 811,270 | +1.38(+0.86%) |
Dec 08, 2023 | 160.81 | 161.95 | 160.02 | 160.06 | 789,162 | -0.81(-0.50%) |
Dec 07, 2023 | 160.78 | 161.96 | 159.66 | 160.87 | 957,461 | +0.83(+0.52%) |
Dec 06, 2023 | 159.29 | 160.63 | 159.29 | 160.04 | 1,739,422 | +0.75(+0.47%) |
Dec 05, 2023 | 160.08 | 160.46 | 159.07 | 159.29 | 1,572,915 | -1.32(-0.82%) |
Dec 04, 2023 | 159.57 | 160.98 | 158.89 | 160.61 | 4,720,895 | +0.38(+0.24%) |
Dec 01, 2023 | 157.25 | 160.42 | 156.60 | 160.23 | 1,356,562 | +2.77(+1.76%) |
Nov 30, 2023 | 156.21 | 157.57 | 154.77 | 157.46 | 3,357,620 | +1.93(+1.24%) |
Nov 29, 2023 | 153.60 | 155.90 | 153.11 | 155.53 | 977,721 | +2.25(+1.47%) |
Nov 28, 2023 | 152.00 | 153.95 | 152.00 | 153.28 | 1,152,763 | +0.80(+0.52%) |
Nov 27, 2023 | 155.18 | 156.05 | 152.43 | 152.48 | 1,897,395 | -4.76(-3.03%) |
Nov 24, 2023 | 156.96 | 157.73 | 156.49 | 157.24 | 461,636 | -0.43(-0.27%) |
Nov 23, 2023 | 156.39 | 158.08 | 156.01 | 157.67 | 351,426 | +1.89(+1.21%) |
Nov 22, 2023 | 157.01 | 157.49 | 155.62 | 155.78 | 841,913 | -1.00(-0.64%) |
Nov 21, 2023 | 157.50 | 157.97 | 156.39 | 156.78 | 739,125 | -0.60(-0.38%) |
Nov 20, 2023 | 158.19 | 158.22 | 157.13 | 157.38 | 639,200 | -0.76(-0.48%) |
Nov 17, 2023 | 157.56 | 158.50 | 157.24 | 158.14 | 690,419 | +1.13(+0.72%) |
Nov 16, 2023 | 156.40 | 157.63 | 156.17 | 157.01 | 699,076 | +0.80(+0.51%) |
Nov 15, 2023 | 157.60 | 158.59 | 155.61 | 156.21 | 1,106,695 | -0.76(-0.48%) |
Nov 14, 2023 | 156.70 | 157.57 | 155.72 | 156.97 | 1,018,807 | +1.63(+1.05%) |
Nov 13, 2023 | 154.19 | 155.83 | 153.44 | 155.34 | 719,652 | +1.20(+0.78%) |
Nov 10, 2023 | 152.73 | 154.35 | 152.30 | 154.14 | 873,437 | +1.75(+1.15%) |
Nov 09, 2023 | 152.97 | 154.55 | 152.07 | 152.39 | 791,730 | +0.24(+0.16%) |
Nov 08, 2023 | 151.62 | 152.56 | 151.44 | 152.15 | 801,465 | +0.73(+0.48%) |
Nov 07, 2023 | 151.13 | 151.91 | 150.41 | 151.42 | 1,109,640 | -0.05(-0.03%) |
Nov 06, 2023 | 152.01 | 152.89 | 150.60 | 151.47 | 878,771 | -0.30(-0.20%) |
Nov 03, 2023 | 149.96 | 151.82 | 149.62 | 151.77 | 963,986 | +2.14(+1.43%) |
Nov 02, 2023 | 148.50 | 150.84 | 148.10 | 149.63 | 1,121,028 | +1.70(+1.15%) |
Nov 01, 2023 | 146.78 | 148.82 | 146.78 | 147.93 | 751,450 | +1.20(+0.82%) |
Oct 31, 2023 | 147.18 | 147.45 | 145.98 | 146.73 | 1,046,710 | +0.19(+0.13%) |
Oct 30, 2023 | 145.78 | 147.97 | 145.68 | 146.54 | 1,077,992 | +1.49(+1.03%) |
Oct 27, 2023 | 145.14 | 145.98 | 144.23 | 145.05 | 1,054,821 | +0.40(+0.28%) |
Oct 26, 2023 | 146.76 | 149.37 | 144.53 | 144.65 | 884,433 | -1.92(-1.31%) |
Oct 25, 2023 | 143.16 | 148.61 | 143.16 | 146.57 | 827,104 | +1.58(+1.09%) |
Oct 24, 2023 | 145.00 | 146.08 | 144.15 | 144.99 | 784,579 | +0.26(+0.18%) |
Oct 23, 2023 | 145.05 | 146.76 | 144.68 | 144.73 | 753,778 | -1.20(-0.82%) |
Oct 20, 2023 | 143.56 | 146.08 | 143.13 | 145.93 | 1,689,416 | +1.81(+1.26%) |
Oct 19, 2023 | 145.49 | 145.66 | 143.83 | 144.12 | 1,279,417 | -0.39(-0.27%) |
Oct 18, 2023 | 147.86 | 147.91 | 144.42 | 144.51 | 1,028,135 | -4.07(-2.74%) |
Oct 17, 2023 | 148.07 | 149.41 | 148.01 | 148.58 | 803,679 | -0.32(-0.21%) |
Oct 16, 2023 | 147.82 | 149.74 | 147.02 | 148.90 | 1,240,210 | +1.75(+1.19%) |
Oct 13, 2023 | 147.97 | 148.70 | 146.34 | 147.15 | 820,927 | -0.35(-0.24%) |
Oct 12, 2023 | 148.38 | 148.50 | 146.39 | 147.50 | 880,679 | -0.89(-0.60%) |
Oct 11, 2023 | 148.36 | 148.57 | 147.54 | 148.39 | 830,969 | +0.73(+0.49%) |
Oct 10, 2023 | 147.40 | 149.06 | 146.63 | 147.66 | 929,932 | +1.31(+0.90%) |
Oct 06, 2023 | 146.35 | 0 | +0.15(+0.10%) | |||
Oct 05, 2023 | 145.16 | 146.89 | 145.01 | 146.20 | 1,145,680 | -0.07(-0.05%) |
Oct 04, 2023 | 145.35 | 147.04 | 145.12 | 146.27 | 708,244 | +0.83(+0.57%) |
Oct 03, 2023 | 144.60 | 146.88 | 143.99 | 145.44 | 1,111,020 | -0.02(-0.01%) |
Oct 02, 2023 | 146.99 | 148.06 | 144.94 | 145.46 | 1,359,885 | -1.63(-1.11%) |
Sep 29, 2023 | 149.43 | 149.50 | 146.26 | 147.09 | 1,481,367 | -0.87(-0.59%) |
Sep 28, 2023 | 146.17 | 149.09 | 145.79 | 147.96 | 2,253,086 | +1.22(+0.83%) |
Sep 27, 2023 | 149.87 | 150.34 | 144.98 | 146.74 | 1,747,632 | -2.74(-1.83%) |
Sep 26, 2023 | 149.55 | 150.07 | 148.28 | 149.48 | 2,442,890 | -0.62(-0.41%) |
Sep 25, 2023 | 147.81 | 150.21 | 148.80 | 150.10 | 830,186 | +1.58(+1.06%) |
Sep 22, 2023 | 148.65 | 148.74 | 147.57 | 148.52 | 1,178,359 | -0.06(-0.04%) |
Sep 21, 2023 | 151.63 | 152.48 | 148.39 | 148.58 | 1,319,742 | -4.00(-2.62%) |
Sep 20, 2023 | 153.33 | 154.18 | 152.40 | 152.58 | 759,258 | -0.14(-0.09%) |
Sep 19, 2023 | 155.50 | 156.17 | 152.12 | 152.72 | 1,009,813 | -3.45(-2.21%) |
Sep 18, 2023 | 157.20 | 157.46 | 155.75 | 156.17 | 1,148,435 | -1.31(-0.83%) |
Sep 15, 2023 | 155.89 | 157.80 | 155.45 | 157.48 | 4,443,737 | +1.32(+0.85%) |
Sep 14, 2023 | 152.28 | 156.71 | 151.73 | 156.16 | 2,082,098 | +5.30(+3.51%) |
Sep 13, 2023 | 148.40 | 150.95 | 147.82 | 150.86 | 1,119,710 | +2.59(+1.75%) |
Sep 12, 2023 | 148.13 | 149.14 | 147.30 | 148.27 | 675,311 | -0.07(-0.05%) |
Sep 11, 2023 | 147.47 | 148.90 | 147.12 | 148.34 | 1,396,589 | +1.19(+0.81%) |
Sep 08, 2023 | 147.09 | 148.26 | 146.25 | 147.15 | 1,746,705 | -0.19(-0.13%) |
Sep 07, 2023 | 148.00 | 149.72 | 147.08 | 147.34 | 2,234,020 | -1.95(-1.31%) |
Sep 06, 2023 | 151.55 | 152.10 | 149.14 | 149.29 | 1,303,844 | -2.62(-1.72%) |
Sep 05, 2023 | 153.61 | 154.16 | 151.75 | 151.91 | 1,453,882 | -2.00(-1.30%) |
Sep 01, 2023 | 153.91 | 0 | +1.71(+1.12%) | |||
Aug 31, 2023 | 154.41 | 154.72 | 152.01 | 152.20 | 2,910,358 | -2.12(-1.37%) |
Aug 30, 2023 | 153.50 | 155.26 | 153.43 | 154.32 | 1,004,357 | +1.12(+0.73%) |
Aug 29, 2023 | 152.50 | 153.58 | 151.90 | 153.20 | 1,036,679 | +0.53(+0.35%) |
Aug 28, 2023 | 153.64 | 154.46 | 152.51 | 152.67 | 1,627,242 | -0.31(-0.20%) |
Aug 25, 2023 | 152.20 | 153.54 | 151.73 | 152.98 | 788,418 | +1.28(+0.84%) |
Aug 24, 2023 | 152.94 | 153.27 | 151.55 | 151.70 | 1,073,308 | -1.22(-0.80%) |
Aug 23, 2023 | 152.00 | 153.44 | 152.00 | 152.92 | 623,464 | +0.94(+0.62%) |
Aug 22, 2023 | 152.99 | 153.07 | 151.63 | 151.98 | 796,388 | -0.56(-0.37%) |
Aug 21, 2023 | 153.91 | 153.99 | 152.31 | 152.54 | 849,508 | -1.41(-0.92%) |
Aug 18, 2023 | 153.00 | 154.38 | 152.50 | 153.95 | 918,039 | +0.65(+0.42%) |
Aug 17, 2023 | 154.00 | 155.15 | 153.04 | 153.30 | 541,466 | -0.45(-0.29%) |
Aug 16, 2023 | 153.67 | 154.76 | 153.25 | 153.75 | 981,118 | +0.05(+0.03%) |
Aug 15, 2023 | 155.57 | 156.23 | 153.68 | 153.70 | 1,212,494 | -2.73(-1.75%) |
Aug 14, 2023 | 157.08 | 158.11 | 156.06 | 156.43 | 1,089,151 | -0.80(-0.51%) |
Aug 11, 2023 | 156.48 | 157.61 | 156.39 | 157.23 | 689,477 | +0.69(+0.44%) |
Aug 10, 2023 | 159.01 | 159.74 | 155.82 | 156.54 | 1,062,621 | -1.67(-1.06%) |
Aug 09, 2023 | 157.30 | 158.78 | 156.54 | 158.21 | 629,078 | +1.19(+0.76%) |
Aug 08, 2023 | 157.25 | 157.41 | 155.07 | 157.02 | 1,146,197 | +0.57(+0.36%) |
Aug 04, 2023 | 156.45 | 0 | -0.08(-0.05%) | |||
Aug 03, 2023 | 155.32 | 157.10 | 154.75 | 156.53 | 1,115,976 | +0.69(+0.44%) |
Aug 02, 2023 | 158.20 | 158.68 | 155.79 | 155.84 | 1,120,771 | -2.90(-1.83%) |
Aug 01, 2023 | 158.74 | 160.18 | 158.31 | 158.74 | 909,409 | -1.10(-0.69%) |
Jul 31, 2023 | 159.44 | 160.02 | 158.04 | 159.84 | 1,710,270 | -0.07(-0.04%) |
Jul 28, 2023 | 157.38 | 161.34 | 156.75 | 159.91 | 1,145,441 | +3.20(+2.04%) |
Jul 27, 2023 | 156.58 | 158.60 | 156.00 | 156.71 | 897,884 | +0.02(+0.01%) |
Jul 26, 2023 | 153.95 | 158.41 | 151.18 | 156.69 | 2,484,904 | +0.31(+0.20%) |
Jul 25, 2023 | 156.64 | 157.59 | 155.95 | 156.38 | 987,026 | -0.34(-0.22%) |
Jul 24, 2023 | 156.62 | 157.83 | 155.94 | 156.72 | 917,919 | +0.01(+0.01%) |
Jul 21, 2023 | 155.31 | 157.15 | 154.23 | 156.71 | 930,346 | +1.70(+1.10%) |
Jul 20, 2023 | 155.47 | 156.37 | 154.69 | 155.01 | 742,107 | -0.36(-0.23%) |
Jul 19, 2023 | 154.31 | 155.85 | 153.76 | 155.37 | 1,267,564 | +0.70(+0.45%) |
Jul 18, 2023 | 154.88 | 155.35 | 153.12 | 154.67 | 1,166,635 | -0.41(-0.26%) |
Jul 17, 2023 | 156.00 | 156.23 | 154.31 | 155.08 | 1,075,544 | -1.42(-0.91%) |
Jul 14, 2023 | 155.28 | 157.00 | 155.28 | 156.50 | 947,238 | +0.99(+0.64%) |
Jul 13, 2023 | 154.20 | 156.98 | 154.00 | 155.51 | 1,461,279 | +1.23(+0.80%) |
Jul 12, 2023 | 152.64 | 155.13 | 151.75 | 154.28 | 1,178,343 | +1.27(+0.83%) |
Jul 11, 2023 | 153.12 | 154.08 | 152.22 | 153.01 | 811,057 | -0.92(-0.60%) |
Jul 10, 2023 | 154.14 | 154.92 | 153.34 | 153.93 | 664,328 | +0.41(+0.27%) |
Jul 07, 2023 | 156.00 | 156.31 | 153.41 | 153.52 | 1,279,949 | -3.18(-2.03%) |
Jul 06, 2023 | 158.00 | 158.52 | 156.28 | 156.70 | 1,212,404 | -2.45(-1.54%) |
Jul 05, 2023 | 160.41 | 160.91 | 158.52 | 159.15 | 808,849 | -1.59(-0.99%) |
Jul 04, 2023 | 160.55 | 161.33 | 160.22 | 160.74 | 424,844 | +0.32(+0.20%) |
Jun 30, 2023 | 160.42 | 0 | +1.75(+1.10%) | |||
Jun 29, 2023 | 157.32 | 158.93 | 156.40 | 158.67 | 1,383,771 | +0.87(+0.55%) |
Jun 28, 2023 | 158.00 | 158.52 | 155.88 | 157.80 | 722,424 | +0.19(+0.12%) |
Jun 27, 2023 | 156.64 | 158.18 | 156.00 | 157.61 | 1,471,038 | +1.37(+0.88%) |
Jun 26, 2023 | 155.00 | 156.76 | 155.00 | 156.24 | 1,236,435 | +0.92(+0.59%) |
Jun 23, 2023 | 157.55 | 157.55 | 155.22 | 155.32 | 1,216,508 | -2.43(-1.54%) |
Jun 22, 2023 | 156.33 | 157.76 | 156.14 | 157.75 | 1,072,296 | +1.42(+0.91%) |
Jun 21, 2023 | 154.80 | 156.93 | 154.23 | 156.33 | 654,048 | +1.03(+0.66%) |
Jun 20, 2023 | 155.78 | 157.64 | 155.28 | 155.30 | 902,126 | -1.03(-0.66%) |
Jun 19, 2023 | 157.75 | 157.75 | 156.09 | 156.33 | 307,072 | -0.66(-0.42%) |
Jun 16, 2023 | 155.64 | 157.47 | 155.52 | 156.99 | 4,074,126 | +1.10(+0.71%) |