Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 232.00 | 234.64 | 230.42 | 234.54 | 779,410 | +2.67(+1.15%) |
May 30, 2024 | 231.05 | 232.13 | 230.20 | 231.87 | 254,706 | +0.02(+0.01%) |
May 29, 2024 | 234.98 | 235.08 | 231.02 | 231.85 | 261,091 | -3.50(-1.49%) |
May 28, 2024 | 237.75 | 237.77 | 235.19 | 235.35 | 363,828 | -1.72(-0.73%) |
May 27, 2024 | 239.68 | 242.92 | 236.93 | 237.07 | 172,193 | -3.30(-1.37%) |
May 24, 2024 | 237.51 | 240.50 | 237.01 | 240.37 | 235,322 | +3.18(+1.34%) |
May 23, 2024 | 237.65 | 238.68 | 235.03 | 237.19 | 298,408 | +0.80(+0.34%) |
May 22, 2024 | 235.60 | 238.48 | 234.48 | 236.39 | 205,190 | +0.17(+0.07%) |
May 21, 2024 | 232.38 | 236.34 | 232.38 | 236.22 | 253,035 | +3.50(+1.50%) |
May 17, 2024 | 232.72 | 0 | -0.23(-0.10%) | |||
May 16, 2024 | 231.82 | 233.85 | 230.60 | 232.95 | 345,901 | +2.04(+0.88%) |
May 15, 2024 | 228.40 | 231.31 | 227.43 | 230.91 | 205,104 | +1.83(+0.80%) |
May 14, 2024 | 228.83 | 230.01 | 227.43 | 229.08 | 343,487 | +0.03(+0.01%) |
May 13, 2024 | 230.16 | 230.87 | 228.69 | 229.05 | 212,567 | -0.43(-0.19%) |
May 10, 2024 | 230.05 | 231.27 | 228.90 | 229.48 | 243,026 | -0.13(-0.06%) |
May 09, 2024 | 229.83 | 232.10 | 229.02 | 229.61 | 231,960 | +0.18(+0.08%) |
May 08, 2024 | 228.96 | 231.78 | 228.87 | 229.43 | 267,676 | +0.35(+0.15%) |
May 07, 2024 | 228.96 | 230.26 | 228.05 | 229.08 | 186,546 | +0.67(+0.29%) |
May 06, 2024 | 225.45 | 229.89 | 225.44 | 228.41 | 288,619 | +3.09(+1.37%) |
May 03, 2024 | 225.05 | 227.28 | 223.58 | 225.32 | 292,509 | +2.60(+1.17%) |
May 02, 2024 | 211.55 | 226.93 | 210.47 | 222.72 | 592,183 | +14.31(+6.87%) |
May 01, 2024 | 207.34 | 209.72 | 206.17 | 208.41 | 179,458 | +0.48(+0.23%) |
Apr 30, 2024 | 209.56 | 211.36 | 207.86 | 207.93 | 321,187 | -1.90(-0.91%) |
Apr 29, 2024 | 211.87 | 212.16 | 208.84 | 209.83 | 493,912 | -1.24(-0.59%) |
Apr 26, 2024 | 208.36 | 212.13 | 208.36 | 211.07 | 208,317 | +2.72(+1.31%) |
Apr 25, 2024 | 207.44 | 209.18 | 205.67 | 208.35 | 170,312 | -0.74(-0.35%) |
Apr 24, 2024 | 210.81 | 212.61 | 208.69 | 209.09 | 160,582 | -0.83(-0.40%) |
Apr 23, 2024 | 211.08 | 211.48 | 209.37 | 209.92 | 206,579 | +0.34(+0.16%) |
Apr 22, 2024 | 206.96 | 210.86 | 206.96 | 209.58 | 179,357 | +2.91(+1.41%) |
Apr 19, 2024 | 207.67 | 208.50 | 205.69 | 206.67 | 204,696 | -1.14(-0.55%) |
Apr 18, 2024 | 210.59 | 211.10 | 207.12 | 207.81 | 209,640 | -2.79(-1.32%) |
Apr 17, 2024 | 211.05 | 212.06 | 209.34 | 210.60 | 189,390 | +0.15(+0.07%) |
Apr 16, 2024 | 210.31 | 211.68 | 209.97 | 210.45 | 265,355 | +0.14(+0.07%) |
Apr 15, 2024 | 210.35 | 212.81 | 209.90 | 210.31 | 162,509 | +0.42(+0.20%) |
Apr 12, 2024 | 210.85 | 211.95 | 209.70 | 209.89 | 148,093 | -1.46(-0.69%) |
Apr 11, 2024 | 209.60 | 211.58 | 207.95 | 211.35 | 268,991 | +1.79(+0.85%) |
Apr 10, 2024 | 208.75 | 210.32 | 207.68 | 209.56 | 175,140 | -0.20(-0.10%) |
Apr 09, 2024 | 209.00 | 209.83 | 206.92 | 209.76 | 217,749 | +0.75(+0.36%) |
Apr 08, 2024 | 207.00 | 209.39 | 206.85 | 209.01 | 176,227 | +2.60(+1.26%) |
Apr 05, 2024 | 206.60 | 208.18 | 206.16 | 206.41 | 281,082 | +0.30(+0.15%) |
Apr 04, 2024 | 205.64 | 207.60 | 204.57 | 206.11 | 249,204 | -0.09(-0.04%) |
Apr 03, 2024 | 206.89 | 207.57 | 205.84 | 206.20 | 171,490 | -1.00(-0.48%) |
Apr 02, 2024 | 209.13 | 209.49 | 206.44 | 207.20 | 221,364 | -3.52(-1.67%) |
Apr 01, 2024 | 210.06 | 211.19 | 209.21 | 210.72 | 114,189 | -0.08(-0.04%) |
Mar 28, 2024 | 210.80 | 0 | -0.87(-0.41%) | |||
Mar 27, 2024 | 211.87 | 212.75 | 211.08 | 211.67 | 143,199 | +0.86(+0.41%) |
Mar 26, 2024 | 211.34 | 212.45 | 210.42 | 210.81 | 377,874 | -0.46(-0.22%) |
Mar 25, 2024 | 211.85 | 213.85 | 210.11 | 211.27 | 155,326 | -1.38(-0.65%) |
Mar 22, 2024 | 212.50 | 213.32 | 211.11 | 212.65 | 163,163 | +1.15(+0.54%) |
Mar 21, 2024 | 212.72 | 213.54 | 211.44 | 211.50 | 240,673 | -1.13(-0.53%) |
Mar 20, 2024 | 213.72 | 214.00 | 211.56 | 212.63 | 428,650 | -0.73(-0.34%) |
Mar 19, 2024 | 212.39 | 213.76 | 211.39 | 213.36 | 173,308 | +1.18(+0.56%) |
Mar 18, 2024 | 213.02 | 214.26 | 211.63 | 212.18 | 125,953 | -0.97(-0.46%) |
Mar 15, 2024 | 211.96 | 213.47 | 211.24 | 213.15 | 1,064,446 | +0.35(+0.16%) |
Mar 14, 2024 | 214.14 | 214.35 | 209.75 | 212.80 | 270,146 | +2.05(+0.97%) |
Mar 13, 2024 | 214.00 | 215.33 | 209.73 | 210.75 | 299,882 | -2.97(-1.39%) |
Mar 12, 2024 | 214.42 | 215.28 | 213.07 | 213.72 | 213,705 | +0.29(+0.14%) |
Mar 11, 2024 | 211.57 | 213.70 | 209.49 | 213.43 | 160,681 | +1.87(+0.88%) |
Mar 08, 2024 | 210.92 | 213.53 | 210.92 | 211.56 | 163,188 | +0.70(+0.33%) |
Mar 07, 2024 | 213.26 | 214.12 | 210.43 | 210.86 | 253,820 | -1.89(-0.89%) |
Mar 06, 2024 | 213.12 | 215.17 | 212.15 | 212.75 | 180,408 | -0.57(-0.27%) |
Mar 05, 2024 | 215.20 | 216.58 | 211.54 | 213.32 | 147,040 | -1.88(-0.87%) |
Mar 04, 2024 | 215.19 | 216.38 | 214.11 | 215.20 | 214,455 | -0.70(-0.32%) |
Mar 01, 2024 | 214.35 | 216.58 | 213.99 | 215.90 | 156,902 | +1.66(+0.77%) |
Feb 29, 2024 | 213.49 | 214.58 | 212.46 | 214.24 | 653,992 | +1.43(+0.67%) |
Feb 28, 2024 | 213.20 | 214.32 | 212.39 | 212.81 | 249,291 | -0.38(-0.18%) |
Feb 27, 2024 | 214.70 | 216.05 | 212.74 | 213.19 | 209,849 | -1.64(-0.76%) |
Feb 26, 2024 | 214.12 | 215.49 | 213.99 | 214.83 | 375,567 | +0.99(+0.46%) |
Feb 23, 2024 | 213.67 | 214.60 | 213.34 | 213.84 | 298,136 | +0.69(+0.32%) |
Feb 22, 2024 | 212.54 | 214.23 | 212.54 | 213.15 | 258,866 | +1.25(+0.59%) |
Feb 21, 2024 | 213.20 | 213.92 | 210.49 | 211.90 | 209,007 | -1.44(-0.67%) |
Feb 20, 2024 | 214.53 | 216.79 | 212.17 | 213.34 | 475,226 | -2.92(-1.35%) |
Feb 16, 2024 | 216.26 | 0 | +2.12(+0.99%) | |||
Feb 15, 2024 | 212.98 | 214.93 | 211.37 | 214.14 | 353,398 | +1.58(+0.74%) |
Feb 14, 2024 | 207.32 | 212.60 | 207.32 | 212.56 | 262,004 | +5.65(+2.73%) |
Feb 13, 2024 | 206.09 | 208.78 | 204.21 | 206.91 | 278,422 | -1.03(-0.50%) |
Feb 12, 2024 | 213.34 | 213.34 | 207.50 | 207.94 | 231,447 | -5.40(-2.53%) |
Feb 09, 2024 | 210.92 | 214.29 | 208.37 | 213.34 | 245,866 | +3.72(+1.77%) |
Feb 08, 2024 | 200.70 | 210.24 | 200.50 | 209.62 | 424,098 | +8.63(+4.29%) |
Feb 07, 2024 | 201.30 | 201.66 | 200.29 | 200.99 | 173,218 | -0.31(-0.15%) |
Feb 06, 2024 | 202.86 | 203.15 | 200.00 | 201.30 | 187,029 | -0.86(-0.43%) |
Feb 05, 2024 | 203.35 | 204.70 | 202.12 | 202.16 | 259,084 | -1.03(-0.51%) |
Feb 02, 2024 | 203.55 | 204.31 | 202.73 | 203.19 | 163,059 | +0.19(+0.09%) |
Feb 01, 2024 | 200.20 | 203.12 | 200.17 | 203.00 | 197,198 | +3.39(+1.70%) |
Jan 31, 2024 | 201.71 | 203.00 | 199.00 | 199.61 | 337,998 | -2.36(-1.17%) |
Jan 30, 2024 | 200.29 | 202.01 | 200.29 | 201.97 | 107,567 | +1.41(+0.70%) |
Jan 29, 2024 | 201.38 | 201.55 | 200.03 | 200.56 | 228,774 | -0.31(-0.15%) |
Jan 26, 2024 | 201.12 | 201.86 | 200.31 | 200.87 | 109,549 | +0.21(+0.10%) |
Jan 25, 2024 | 201.48 | 202.86 | 199.99 | 200.66 | 221,469 | -1.83(-0.90%) |
Jan 24, 2024 | 203.10 | 204.56 | 202.45 | 202.49 | 138,363 | +0.31(+0.15%) |
Jan 23, 2024 | 201.00 | 202.89 | 200.37 | 202.18 | 249,436 | +1.04(+0.52%) |
Jan 22, 2024 | 203.67 | 203.98 | 200.52 | 201.14 | 478,310 | -1.93(-0.95%) |
Jan 19, 2024 | 203.29 | 205.19 | 202.56 | 203.07 | 233,381 | -0.07(-0.03%) |
Jan 18, 2024 | 199.78 | 203.60 | 199.78 | 203.14 | 154,291 | +3.39(+1.70%) |
Jan 17, 2024 | 198.71 | 199.99 | 197.46 | 199.75 | 256,001 | +0.62(+0.31%) |
Jan 16, 2024 | 196.09 | 199.19 | 195.91 | 199.13 | 276,188 | +2.40(+1.22%) |
Jan 15, 2024 | 195.91 | 198.44 | 195.45 | 196.73 | 89,230 | +1.80(+0.92%) |
Jan 12, 2024 | 193.08 | 195.15 | 192.92 | 194.93 | 170,102 | +1.83(+0.95%) |
Jan 11, 2024 | 193.99 | 195.03 | 191.90 | 193.10 | 239,763 | -0.52(-0.27%) |
Jan 10, 2024 | 192.60 | 194.50 | 192.60 | 193.62 | 183,604 | +0.07(+0.04%) |
Jan 09, 2024 | 194.80 | 195.18 | 193.43 | 193.55 | 214,433 | -1.49(-0.76%) |
Jan 08, 2024 | 191.94 | 195.21 | 191.94 | 195.04 | 340,307 | +2.77(+1.44%) |
Jan 05, 2024 | 192.48 | 193.05 | 191.93 | 192.27 | 133,096 | -0.23(-0.12%) |
Jan 04, 2024 | 191.40 | 194.03 | 191.40 | 192.50 | 141,052 | +1.08(+0.56%) |
Jan 03, 2024 | 191.54 | 192.27 | 191.08 | 191.42 | 147,785 | -0.53(-0.28%) |
Jan 02, 2024 | 192.76 | 193.12 | 190.89 | 191.95 | 174,940 | -1.78(-0.92%) |
Dec 29, 2023 | 193.73 | 0 | +1.26(+0.65%) | |||
Dec 28, 2023 | 191.67 | 192.93 | 191.19 | 192.47 | 121,101 | +0.75(+0.39%) |
Dec 27, 2023 | 188.00 | 192.34 | 188.00 | 191.72 | 140,616 | +2.03(+1.07%) |
Dec 22, 2023 | 189.69 | 0 | +0.08(+0.04%) | |||
Dec 21, 2023 | 189.06 | 190.04 | 189.06 | 189.61 | 125,300 | +0.90(+0.48%) |
Dec 20, 2023 | 188.20 | 190.32 | 187.62 | 188.71 | 215,197 | +0.48(+0.26%) |
Dec 19, 2023 | 187.99 | 189.23 | 187.40 | 188.23 | 168,235 | -0.36(-0.19%) |
Dec 18, 2023 | 185.95 | 188.66 | 185.95 | 188.59 | 234,218 | +2.69(+1.45%) |
Dec 15, 2023 | 188.23 | 188.23 | 185.73 | 185.90 | 1,202,276 | -2.30(-1.22%) |
Dec 14, 2023 | 193.42 | 193.47 | 187.23 | 188.20 | 433,338 | -5.77(-2.97%) |
Dec 13, 2023 | 195.26 | 195.51 | 193.37 | 193.97 | 275,359 | -1.07(-0.55%) |
Dec 12, 2023 | 192.38 | 195.39 | 191.73 | 195.04 | 397,757 | +3.17(+1.65%) |
Dec 11, 2023 | 192.23 | 192.71 | 191.15 | 191.87 | 244,378 | -0.33(-0.17%) |
Dec 08, 2023 | 192.40 | 193.02 | 191.29 | 192.20 | 197,141 | -0.22(-0.11%) |
Dec 07, 2023 | 192.02 | 193.50 | 191.38 | 192.42 | 271,382 | +0.41(+0.21%) |
Dec 06, 2023 | 193.23 | 194.86 | 191.77 | 192.01 | 251,976 | -1.19(-0.62%) |
Dec 05, 2023 | 191.77 | 194.19 | 190.47 | 193.20 | 242,318 | +1.79(+0.94%) |
Dec 04, 2023 | 189.22 | 191.71 | 189.22 | 191.41 | 235,698 | +1.13(+0.59%) |
Dec 01, 2023 | 189.39 | 190.40 | 188.93 | 190.28 | 293,563 | +0.70(+0.37%) |
Nov 30, 2023 | 189.99 | 190.47 | 188.24 | 189.58 | 712,010 | +0.50(+0.26%) |
Nov 29, 2023 | 190.32 | 190.65 | 188.49 | 189.08 | 202,272 | -1.24(-0.65%) |
Nov 28, 2023 | 192.31 | 193.43 | 189.84 | 190.32 | 484,167 | -1.99(-1.03%) |
Nov 27, 2023 | 189.00 | 192.64 | 188.51 | 192.31 | 493,304 | +3.16(+1.67%) |
Nov 24, 2023 | 189.09 | 189.55 | 188.29 | 189.15 | 154,324 | -0.18(-0.10%) |
Nov 23, 2023 | 189.57 | 190.22 | 189.18 | 189.33 | 86,404 | -0.26(-0.14%) |
Nov 22, 2023 | 190.00 | 191.14 | 189.26 | 189.59 | 351,824 | -0.17(-0.09%) |
Nov 21, 2023 | 190.98 | 191.31 | 188.19 | 189.76 | 308,925 | -0.90(-0.47%) |
Nov 20, 2023 | 187.97 | 191.52 | 187.76 | 190.66 | 380,772 | +2.30(+1.22%) |
Nov 17, 2023 | 187.82 | 189.84 | 187.72 | 188.36 | 339,419 | +0.17(+0.09%) |
Nov 16, 2023 | 182.82 | 188.74 | 182.82 | 188.19 | 452,360 | +5.60(+3.07%) |
Nov 15, 2023 | 182.57 | 183.73 | 181.81 | 182.59 | 321,351 | -0.67(-0.37%) |
Nov 14, 2023 | 184.30 | 185.64 | 183.13 | 183.26 | 441,586 | -0.21(-0.11%) |
Nov 13, 2023 | 180.16 | 183.82 | 180.16 | 183.47 | 186,782 | +2.89(+1.60%) |
Nov 10, 2023 | 182.36 | 183.43 | 179.42 | 180.58 | 290,865 | -1.28(-0.70%) |
Nov 09, 2023 | 178.77 | 182.34 | 177.83 | 181.86 | 380,062 | +3.37(+1.89%) |
Nov 08, 2023 | 176.99 | 179.10 | 176.41 | 178.49 | 243,359 | +1.83(+1.04%) |
Nov 07, 2023 | 176.54 | 179.13 | 176.42 | 176.66 | 535,888 | +0.12(+0.07%) |
Nov 06, 2023 | 174.42 | 177.05 | 174.08 | 176.54 | 230,459 | +2.30(+1.32%) |
Nov 03, 2023 | 174.76 | 174.89 | 173.30 | 174.24 | 227,328 | -0.14(-0.08%) |
Nov 02, 2023 | 172.85 | 175.94 | 171.04 | 174.38 | 506,952 | +4.92(+2.90%) |
Nov 01, 2023 | 173.00 | 173.94 | 166.53 | 169.46 | 462,700 | +3.35(+2.02%) |
Oct 31, 2023 | 166.74 | 166.96 | 165.14 | 166.11 | 289,556 | -0.41(-0.25%) |
Oct 30, 2023 | 164.00 | 166.70 | 163.86 | 166.52 | 248,577 | +3.01(+1.84%) |
Oct 27, 2023 | 166.08 | 166.81 | 163.01 | 163.51 | 229,364 | -2.47(-1.49%) |
Oct 26, 2023 | 167.92 | 168.53 | 165.84 | 165.98 | 225,177 | -1.93(-1.15%) |
Oct 25, 2023 | 168.54 | 169.90 | 167.65 | 167.91 | 143,181 | -0.73(-0.43%) |
Oct 24, 2023 | 169.13 | 169.90 | 168.41 | 168.64 | 206,709 | +0.00(+0.00%) |
Oct 23, 2023 | 166.92 | 169.76 | 166.92 | 168.64 | 179,424 | +1.72(+1.03%) |
Oct 20, 2023 | 167.82 | 168.51 | 166.91 | 166.92 | 325,301 | -1.09(-0.65%) |
Oct 19, 2023 | 170.84 | 171.08 | 167.70 | 168.01 | 390,776 | -2.28(-1.34%) |
Oct 18, 2023 | 172.23 | 172.63 | 170.08 | 170.29 | 272,306 | -2.19(-1.27%) |
Oct 17, 2023 | 173.00 | 174.00 | 172.25 | 172.48 | 192,927 | -0.63(-0.36%) |
Oct 16, 2023 | 173.01 | 174.20 | 172.14 | 173.11 | 196,856 | +0.30(+0.17%) |
Oct 13, 2023 | 173.34 | 174.69 | 172.40 | 172.81 | 210,396 | -0.22(-0.13%) |
Oct 12, 2023 | 173.79 | 174.73 | 171.99 | 173.03 | 117,097 | -0.54(-0.31%) |
Oct 11, 2023 | 172.78 | 174.11 | 172.40 | 173.57 | 192,589 | +1.43(+0.83%) |
Oct 10, 2023 | 172.06 | 173.49 | 171.55 | 172.14 | 207,760 | +1.28(+0.75%) |
Oct 06, 2023 | 170.86 | 0 | +0.91(+0.54%) | |||
Oct 05, 2023 | 169.39 | 170.92 | 168.78 | 169.95 | 241,189 | +1.47(+0.87%) |
Oct 04, 2023 | 165.87 | 169.11 | 165.85 | 168.48 | 210,816 | +2.49(+1.50%) |
Oct 03, 2023 | 165.51 | 167.23 | 165.30 | 165.99 | 165,741 | -0.30(-0.18%) |
Oct 02, 2023 | 166.26 | 166.88 | 165.49 | 166.29 | 193,328 | +0.13(+0.08%) |
Sep 29, 2023 | 167.34 | 168.03 | 165.31 | 166.16 | 333,122 | -0.60(-0.36%) |
Sep 28, 2023 | 165.89 | 168.00 | 165.87 | 166.76 | 293,825 | +0.05(+0.03%) |
Sep 27, 2023 | 167.54 | 168.22 | 165.59 | 166.71 | 254,848 | -0.59(-0.35%) |
Sep 26, 2023 | 169.07 | 169.52 | 167.28 | 167.30 | 235,101 | -2.15(-1.27%) |
Sep 25, 2023 | 168.57 | 169.66 | 169.25 | 169.45 | 217,184 | +0.20(+0.12%) |
Sep 22, 2023 | 169.00 | 170.25 | 167.82 | 169.25 | 155,196 | +0.27(+0.16%) |
Sep 21, 2023 | 172.12 | 172.35 | 168.50 | 168.98 | 415,413 | -3.87(-2.24%) |
Sep 20, 2023 | 172.71 | 173.81 | 172.40 | 172.85 | 161,857 | +0.39(+0.23%) |
Sep 19, 2023 | 175.20 | 175.44 | 171.70 | 172.46 | 237,324 | -3.32(-1.89%) |
Sep 18, 2023 | 174.77 | 176.58 | 174.77 | 175.78 | 174,713 | +0.11(+0.06%) |
Sep 15, 2023 | 176.42 | 176.48 | 175.04 | 175.67 | 961,469 | -0.37(-0.21%) |
Sep 14, 2023 | 175.42 | 176.69 | 174.21 | 176.04 | 249,827 | +1.39(+0.80%) |
Sep 13, 2023 | 173.14 | 174.75 | 173.03 | 174.65 | 183,370 | +1.02(+0.59%) |
Sep 12, 2023 | 174.89 | 174.89 | 172.70 | 173.63 | 145,905 | -1.52(-0.87%) |
Sep 11, 2023 | 174.74 | 175.34 | 173.60 | 175.15 | 143,188 | -0.26(-0.15%) |
Sep 08, 2023 | 174.98 | 175.74 | 174.30 | 175.41 | 156,208 | -0.28(-0.16%) |
Sep 07, 2023 | 175.88 | 175.88 | 174.11 | 175.69 | 364,339 | +2.59(+1.50%) |
Sep 06, 2023 | 174.56 | 175.03 | 172.66 | 173.10 | 251,994 | -1.06(-0.61%) |
Sep 05, 2023 | 175.76 | 176.72 | 174.16 | 174.16 | 270,957 | -1.13(-0.64%) |
Sep 01, 2023 | 175.29 | 0 | +1.30(+0.75%) | |||
Aug 31, 2023 | 174.90 | 175.29 | 173.14 | 173.99 | 527,069 | -0.66(-0.38%) |
Aug 30, 2023 | 174.75 | 175.99 | 174.23 | 174.65 | 204,517 | +0.52(+0.30%) |
Aug 29, 2023 | 171.19 | 174.43 | 171.19 | 174.13 | 279,859 | +1.93(+1.12%) |
Aug 28, 2023 | 172.77 | 173.60 | 171.89 | 172.20 | 119,817 | -0.22(-0.13%) |
Aug 25, 2023 | 171.96 | 173.19 | 171.49 | 172.42 | 254,198 | +1.04(+0.61%) |
Aug 24, 2023 | 173.20 | 173.21 | 170.79 | 171.38 | 279,031 | -1.35(-0.78%) |
Aug 23, 2023 | 171.84 | 173.27 | 171.84 | 172.73 | 214,103 | +1.66(+0.97%) |
Aug 22, 2023 | 172.58 | 172.60 | 170.55 | 171.07 | 208,636 | -1.29(-0.75%) |
Aug 21, 2023 | 171.61 | 172.83 | 171.11 | 172.36 | 363,288 | +0.92(+0.54%) |
Aug 18, 2023 | 171.79 | 172.10 | 170.50 | 171.44 | 188,317 | -0.51(-0.30%) |
Aug 17, 2023 | 176.01 | 176.27 | 171.89 | 171.95 | 398,982 | -4.06(-2.31%) |
Aug 16, 2023 | 176.89 | 176.92 | 175.50 | 176.01 | 256,628 | -1.35(-0.76%) |
Aug 15, 2023 | 178.35 | 179.36 | 176.05 | 177.36 | 328,730 | -1.76(-0.98%) |
Aug 14, 2023 | 178.00 | 180.71 | 178.00 | 179.12 | 246,802 | +1.40(+0.79%) |
Aug 11, 2023 | 176.63 | 177.74 | 176.00 | 177.72 | 112,666 | +1.07(+0.61%) |
Aug 10, 2023 | 179.49 | 179.50 | 175.88 | 176.65 | 278,278 | +0.68(+0.39%) |
Aug 09, 2023 | 174.99 | 176.48 | 174.39 | 175.97 | 220,834 | +1.10(+0.63%) |
Aug 08, 2023 | 175.07 | 176.87 | 173.10 | 174.87 | 384,443 | -1.20(-0.68%) |
Aug 04, 2023 | 176.07 | 0 | +0.96(+0.55%) | |||
Aug 03, 2023 | 176.77 | 177.58 | 174.51 | 175.11 | 327,097 | -7.45(-4.08%) |
Aug 02, 2023 | 179.58 | 185.12 | 179.58 | 182.56 | 512,479 | +3.13(+1.74%) |
Aug 01, 2023 | 177.73 | 180.59 | 177.69 | 179.43 | 367,357 | +1.43(+0.80%) |
Jul 31, 2023 | 178.00 | 178.21 | 175.82 | 178.00 | 371,361 | +0.65(+0.37%) |
Jul 28, 2023 | 176.34 | 178.50 | 176.34 | 177.35 | 308,627 | +2.12(+1.21%) |
Jul 27, 2023 | 175.10 | 176.21 | 174.38 | 175.23 | 195,022 | +0.22(+0.13%) |
Jul 26, 2023 | 176.81 | 176.96 | 174.57 | 175.01 | 273,815 | -1.89(-1.07%) |
Jul 25, 2023 | 173.86 | 177.43 | 173.02 | 176.90 | 388,948 | +3.61(+2.08%) |
Jul 24, 2023 | 174.11 | 174.28 | 172.55 | 173.29 | 457,239 | -0.70(-0.40%) |
Jul 21, 2023 | 175.45 | 175.66 | 173.91 | 173.99 | 423,184 | -0.08(-0.05%) |
Jul 20, 2023 | 174.16 | 175.39 | 173.55 | 174.07 | 304,381 | -0.59(-0.34%) |
Jul 19, 2023 | 173.68 | 175.15 | 173.03 | 174.66 | 208,134 | +1.12(+0.65%) |
Jul 18, 2023 | 174.92 | 174.92 | 172.75 | 173.54 | 344,853 | -1.38(-0.79%) |
Jul 17, 2023 | 175.69 | 175.87 | 174.10 | 174.92 | 260,739 | -0.52(-0.30%) |
Jul 14, 2023 | 172.69 | 176.46 | 172.54 | 175.44 | 407,170 | +3.80(+2.21%) |
Jul 13, 2023 | 172.84 | 173.99 | 170.56 | 171.64 | 330,437 | -0.54(-0.31%) |
Jul 12, 2023 | 172.98 | 173.19 | 170.78 | 172.18 | 247,698 | -0.26(-0.15%) |
Jul 11, 2023 | 173.99 | 174.21 | 171.33 | 172.44 | 279,377 | -1.74(-1.00%) |
Jul 10, 2023 | 172.76 | 174.59 | 172.76 | 174.18 | 246,992 | +1.82(+1.06%) |
Jul 07, 2023 | 178.72 | 178.72 | 172.27 | 172.36 | 399,417 | -6.88(-3.84%) |
Jul 06, 2023 | 177.76 | 179.36 | 176.46 | 179.24 | 377,940 | +1.69(+0.95%) |
Jul 05, 2023 | 176.14 | 177.87 | 175.79 | 177.55 | 425,279 | +0.92(+0.52%) |
Jul 04, 2023 | 177.35 | 178.07 | 176.05 | 176.63 | 186,283 | -2.23(-1.25%) |
Jun 30, 2023 | 178.86 | 0 | +1.20(+0.68%) | |||
Jun 29, 2023 | 179.17 | 179.17 | 176.19 | 177.66 | 333,182 | -1.60(-0.89%) |
Jun 28, 2023 | 182.66 | 182.66 | 178.73 | 179.26 | 497,388 | -3.23(-1.77%) |
Jun 27, 2023 | 178.09 | 182.49 | 177.83 | 182.49 | 429,105 | +4.58(+2.57%) |
Jun 26, 2023 | 176.17 | 178.82 | 175.94 | 177.91 | 377,179 | +1.74(+0.99%) |
Jun 23, 2023 | 174.54 | 176.87 | 171.26 | 176.17 | 455,445 | +4.30(+2.50%) |
Jun 22, 2023 | 170.09 | 172.77 | 170.09 | 171.87 | 255,734 | +1.80(+1.06%) |
Jun 21, 2023 | 172.28 | 172.87 | 168.82 | 170.07 | 312,444 | -2.42(-1.40%) |
Jun 20, 2023 | 171.44 | 173.59 | 171.07 | 172.49 | 881,247 | +1.76(+1.03%) |
Jun 19, 2023 | 171.24 | 172.58 | 170.21 | 170.73 | 103,826 | -0.51(-0.30%) |
Jun 16, 2023 | 169.90 | 171.41 | 169.57 | 171.24 | 995,174 | +1.57(+0.93%) |