Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 182.77 | 182.84 | 182.04 | 182.20 | 6,088 | -0.82(-0.45%) |
May 21, 2024 | 182.66 | 183.03 | 182.46 | 183.03 | 9,975 | +0.22(+0.12%) |
May 20, 2024 | 182.85 | 183.41 | 182.81 | 182.81 | 5,571 | +0.13(+0.07%) |
May 17, 2024 | 182.52 | 182.84 | 182.29 | 182.68 | 6,705 | +0.20(+0.11%) |
May 16, 2024 | 182.88 | 182.88 | 182.46 | 182.48 | 6,076 | -0.21(-0.11%) |
May 15, 2024 | 181.58 | 182.68 | 181.36 | 182.68 | 6,068 | +2.07(+1.15%) |
May 14, 2024 | 179.70 | 180.61 | 179.70 | 180.61 | 34,862 | +1.10(+0.61%) |
May 13, 2024 | 179.69 | 179.93 | 179.45 | 179.51 | 3,492 | +0.13(+0.07%) |
May 10, 2024 | 179.81 | 179.87 | 179.02 | 179.38 | 5,130 | +0.56(+0.31%) |
May 09, 2024 | 177.83 | 178.82 | 177.83 | 178.82 | 2,513 | +0.84(+0.47%) |
May 08, 2024 | 177.67 | 178.11 | 177.64 | 177.99 | 3,096 | +0.00(+0.00%) |
May 07, 2024 | 177.89 | 178.36 | 177.77 | 177.98 | 5,128 | +0.34(+0.19%) |
May 06, 2024 | 176.99 | 177.64 | 176.88 | 177.64 | 3,948 | +1.44(+0.81%) |
May 03, 2024 | 176.12 | 176.29 | 175.33 | 176.21 | 3,940 | +2.19(+1.26%) |
May 02, 2024 | 172.71 | 174.01 | 172.67 | 174.01 | 4,307 | +1.86(+1.08%) |
May 01, 2024 | 172.23 | 174.20 | 171.92 | 172.15 | 7,344 | -0.53(-0.31%) |
Apr 30, 2024 | 174.32 | 174.54 | 172.68 | 172.68 | 4,772 | -2.42(-1.38%) |
Apr 29, 2024 | 175.01 | 175.24 | 174.75 | 175.10 | 5,117 | +0.72(+0.41%) |
Apr 26, 2024 | 173.77 | 174.74 | 173.77 | 174.38 | 3,100 | +1.67(+0.97%) |
Apr 25, 2024 | 171.12 | 172.71 | 170.69 | 172.71 | 4,093 | -0.59(-0.34%) |
Apr 24, 2024 | 173.62 | 173.64 | 172.90 | 173.30 | 4,946 | +0.01(+0.00%) |
Apr 23, 2024 | 171.90 | 173.40 | 171.90 | 173.29 | 4,605 | +2.05(+1.20%) |
Apr 22, 2024 | 170.42 | 171.51 | 170.29 | 171.24 | 5,675 | +1.72(+1.02%) |
Apr 19, 2024 | 170.56 | 170.79 | 169.46 | 169.52 | 9,117 | -1.28(-0.75%) |
Apr 18, 2024 | 170.95 | 172.24 | 170.80 | 170.80 | 3,000 | -0.28(-0.16%) |
Apr 17, 2024 | 172.55 | 172.55 | 170.77 | 171.08 | 7,878 | -0.71(-0.42%) |
Apr 16, 2024 | 171.77 | 172.13 | 171.59 | 171.79 | 9,775 | -0.82(-0.48%) |
Apr 15, 2024 | 175.65 | 175.82 | 172.36 | 172.62 | 12,633 | -1.54(-0.89%) |
Apr 12, 2024 | 175.74 | 175.77 | 173.79 | 174.16 | 8,807 | -3.20(-1.81%) |
Apr 11, 2024 | 176.70 | 177.59 | 175.48 | 177.36 | 5,662 | +0.97(+0.55%) |
Apr 10, 2024 | 176.11 | 176.75 | 175.83 | 176.40 | 4,932 | -1.95(-1.09%) |
Apr 09, 2024 | 178.64 | 178.64 | 177.62 | 178.35 | 3,190 | +0.35(+0.20%) |
Apr 08, 2024 | 178.24 | 178.42 | 177.82 | 177.99 | 12,272 | +0.19(+0.11%) |
Apr 05, 2024 | 176.55 | 178.18 | 176.55 | 177.80 | 5,749 | +1.35(+0.77%) |
Apr 04, 2024 | 179.66 | 179.73 | 176.45 | 176.45 | 4,511 | -1.79(-1.00%) |
Apr 03, 2024 | 177.36 | 178.72 | 177.36 | 178.24 | 5,964 | +0.43(+0.24%) |
Apr 02, 2024 | 177.77 | 177.90 | 177.25 | 177.81 | 6,398 | -1.44(-0.80%) |
Apr 01, 2024 | 179.31 | 179.66 | 178.55 | 179.25 | 20,947 | -0.24(-0.13%) |
Mar 28, 2024 | 179.30 | 179.55 | 179.16 | 179.49 | 48,940 | +0.14(+0.08%) |
Mar 27, 2024 | 178.94 | 179.35 | 178.60 | 179.35 | 3,295 | +1.14(+0.64%) |
Mar 26, 2024 | 179.05 | 179.16 | 178.21 | 178.21 | 8,639 | -0.28(-0.16%) |
Mar 25, 2024 | 178.45 | 178.98 | 178.45 | 178.49 | 8,937 | -0.69(-0.38%) |
Mar 22, 2024 | 179.22 | 179.41 | 179.15 | 179.18 | 3,044 | -0.44(-0.25%) |
Mar 21, 2024 | 179.96 | 180.20 | 179.62 | 179.62 | 5,412 | +0.61(+0.34%) |
Mar 20, 2024 | 177.46 | 179.01 | 177.22 | 179.01 | 6,593 | +1.64(+0.92%) |
Mar 19, 2024 | 176.37 | 177.39 | 176.01 | 177.37 | 5,036 | +0.45(+0.26%) |
Mar 18, 2024 | 177.28 | 177.65 | 176.80 | 176.91 | 8,518 | +0.87(+0.50%) |
Mar 15, 2024 | 176.38 | 176.55 | 175.88 | 176.04 | 7,153 | -1.03(-0.58%) |
Mar 14, 2024 | 176.98 | 177.65 | 176.35 | 177.07 | 5,441 | -0.80(-0.45%) |
Mar 13, 2024 | 178.03 | 178.16 | 177.87 | 177.87 | 3,634 | -0.29(-0.16%) |
Mar 12, 2024 | 176.90 | 178.16 | 176.90 | 178.16 | 6,339 | +1.85(+1.05%) |
Mar 11, 2024 | 176.05 | 176.44 | 175.70 | 176.31 | 4,873 | -0.34(-0.19%) |
Mar 08, 2024 | 177.80 | 177.80 | 176.58 | 176.66 | 6,192 | -0.79(-0.45%) |
Mar 07, 2024 | 176.49 | 177.77 | 176.49 | 177.44 | 6,677 | +1.86(+1.06%) |
Mar 06, 2024 | 175.57 | 175.84 | 175.42 | 175.58 | 3,069 | +1.36(+0.78%) |
Mar 05, 2024 | 175.05 | 175.05 | 173.63 | 174.22 | 6,724 | -1.31(-0.75%) |
Mar 04, 2024 | 175.67 | 176.27 | 175.51 | 175.53 | 12,130 | -0.46(-0.26%) |
Mar 01, 2024 | 174.74 | 176.19 | 174.60 | 175.99 | 7,745 | +1.45(+0.83%) |
Feb 29, 2024 | 174.60 | 174.60 | 173.77 | 174.55 | 5,200 | +1.06(+0.61%) |
Feb 28, 2024 | 173.66 | 173.78 | 173.21 | 173.49 | 17,938 | -0.87(-0.50%) |
Feb 27, 2024 | 174.19 | 174.36 | 174.09 | 174.36 | 2,925 | +0.31(+0.18%) |
Feb 26, 2024 | 174.62 | 174.69 | 174.05 | 174.05 | 7,405 | -0.59(-0.34%) |
Feb 23, 2024 | 174.75 | 175.06 | 174.41 | 174.65 | 5,845 | +0.07(+0.04%) |
Feb 22, 2024 | 173.42 | 174.66 | 173.42 | 174.58 | 6,276 | +3.23(+1.88%) |
Feb 21, 2024 | 170.84 | 171.35 | 170.50 | 171.35 | 4,428 | +0.07(+0.04%) |
Feb 20, 2024 | 171.57 | 171.63 | 171.16 | 171.28 | 6,332 | -0.56(-0.32%) |
Feb 16, 2024 | 172.36 | 172.91 | 171.60 | 171.84 | 5,438 | -0.34(-0.20%) |
Feb 15, 2024 | 171.18 | 172.19 | 171.18 | 172.18 | 7,343 | +1.42(+0.83%) |
Feb 14, 2024 | 169.98 | 170.75 | 169.77 | 170.75 | 8,441 | +1.85(+1.10%) |
Feb 13, 2024 | 169.22 | 169.73 | 168.72 | 168.90 | 5,929 | -2.50(-1.46%) |
Feb 12, 2024 | 171.49 | 172.41 | 171.40 | 171.40 | 7,302 | -0.03(-0.02%) |
Feb 09, 2024 | 170.61 | 171.43 | 170.61 | 171.43 | 4,589 | +1.04(+0.61%) |
Feb 08, 2024 | 170.50 | 170.55 | 170.19 | 170.39 | 5,521 | -0.11(-0.06%) |
Feb 07, 2024 | 170.01 | 170.69 | 170.01 | 170.50 | 4,388 | +0.99(+0.58%) |
Feb 06, 2024 | 169.09 | 169.51 | 168.93 | 169.51 | 3,465 | +0.68(+0.40%) |
Feb 05, 2024 | 169.00 | 169.00 | 167.96 | 168.83 | 8,020 | -0.56(-0.33%) |
Feb 02, 2024 | 168.08 | 169.53 | 168.08 | 169.39 | 5,527 | +0.96(+0.57%) |
Feb 01, 2024 | 167.09 | 168.77 | 166.65 | 168.42 | 129,536 | +2.14(+1.29%) |
Jan 31, 2024 | 167.96 | 167.99 | 166.28 | 166.28 | 10,714 | -2.22(-1.32%) |
Jan 30, 2024 | 168.28 | 168.73 | 168.12 | 168.50 | 12,838 | -0.23(-0.13%) |
Jan 29, 2024 | 167.64 | 168.73 | 167.43 | 168.73 | 5,001 | +1.14(+0.68%) |
Jan 26, 2024 | 168.02 | 168.02 | 167.39 | 167.59 | 4,816 | +0.10(+0.06%) |
Jan 25, 2024 | 167.67 | 167.67 | 167.20 | 167.49 | 9,342 | +0.39(+0.23%) |
Jan 24, 2024 | 167.96 | 168.00 | 167.10 | 167.10 | 4,691 | +0.64(+0.38%) |
Jan 23, 2024 | 165.95 | 166.46 | 165.72 | 166.46 | 8,409 | +0.42(+0.25%) |
Jan 22, 2024 | 165.90 | 166.63 | 165.87 | 166.04 | 7,729 | +0.33(+0.20%) |
Jan 19, 2024 | 164.17 | 165.71 | 163.88 | 165.71 | 5,080 | +1.70(+1.03%) |
Jan 18, 2024 | 163.17 | 164.08 | 163.15 | 164.02 | 5,264 | +1.42(+0.87%) |
Jan 17, 2024 | 162.11 | 162.60 | 161.82 | 162.60 | 7,287 | -1.19(-0.73%) |
Jan 16, 2024 | 164.04 | 164.44 | 163.59 | 163.79 | 6,168 | -1.45(-0.88%) |
Jan 12, 2024 | 165.60 | 165.93 | 164.84 | 165.24 | 7,225 | +0.22(+0.13%) |
Jan 11, 2024 | 165.30 | 165.30 | 163.76 | 165.02 | 4,528 | +0.07(+0.04%) |
Jan 10, 2024 | 164.47 | 165.24 | 164.24 | 164.95 | 6,307 | +0.75(+0.46%) |
Jan 09, 2024 | 163.91 | 164.45 | 163.91 | 164.20 | 4,805 | -0.70(-0.43%) |
Jan 08, 2024 | 163.18 | 164.90 | 163.18 | 164.90 | 7,368 | +2.06(+1.26%) |
Jan 05, 2024 | 163.44 | 163.89 | 162.51 | 162.85 | 6,093 | +0.23(+0.14%) |
Jan 04, 2024 | 162.85 | 163.60 | 162.62 | 162.62 | 8,861 | -0.28(-0.17%) |
Jan 03, 2024 | 163.11 | 163.52 | 162.88 | 162.90 | 8,172 | -1.10(-0.67%) |
Jan 02, 2024 | 164.18 | 164.67 | 163.55 | 164.00 | 18,107 | -1.47(-0.89%) |
Dec 29, 2023 | 165.60 | 165.96 | 165.34 | 165.47 | 7,717 | -0.30(-0.18%) |
Dec 28, 2023 | 165.99 | 166.32 | 165.76 | 165.77 | 13,409 | +0.13(+0.08%) |
Dec 27, 2023 | 165.37 | 165.75 | 165.16 | 165.64 | 17,006 | +0.20(+0.12%) |
Dec 26, 2023 | 164.60 | 165.44 | 164.60 | 165.44 | 10,438 | +1.12(+0.68%) |
Dec 22, 2023 | 164.31 | 164.83 | 164.17 | 164.32 | 9,022 | +0.13(+0.08%) |
Dec 21, 2023 | 163.49 | 164.20 | 162.90 | 164.20 | 16,417 | +1.54(+0.94%) |
Dec 20, 2023 | 164.22 | 164.50 | 162.66 | 162.66 | 10,934 | -1.65(-1.01%) |
Dec 19, 2023 | 163.70 | 164.31 | 163.70 | 164.31 | 6,590 | +1.17(+0.71%) |
Dec 18, 2023 | 162.96 | 163.44 | 162.95 | 163.15 | 10,193 | +0.47(+0.29%) |
Dec 15, 2023 | 162.84 | 163.17 | 162.40 | 162.67 | 32,939 | -0.54(-0.33%) |
Dec 14, 2023 | 163.11 | 163.65 | 162.68 | 163.22 | 5,091 | +1.05(+0.65%) |
Dec 13, 2023 | 160.05 | 162.17 | 159.62 | 162.17 | 11,186 | +2.30(+1.44%) |
Dec 12, 2023 | 159.20 | 159.92 | 159.17 | 159.87 | 4,814 | +0.41(+0.26%) |
Dec 11, 2023 | 158.62 | 159.47 | 158.62 | 159.47 | 11,080 | +0.54(+0.34%) |
Dec 08, 2023 | 157.94 | 158.93 | 157.94 | 158.93 | 5,764 | +0.56(+0.36%) |
Dec 07, 2023 | 157.72 | 158.42 | 157.45 | 158.36 | 10,857 | +1.22(+0.78%) |
Dec 06, 2023 | 158.34 | 158.56 | 157.09 | 157.15 | 9,061 | -0.33(-0.21%) |
Dec 05, 2023 | 157.27 | 157.78 | 157.22 | 157.47 | 8,133 | -0.51(-0.32%) |
Dec 04, 2023 | 157.91 | 158.01 | 157.33 | 157.99 | 215,659 | -1.04(-0.65%) |
Dec 01, 2023 | 157.41 | 159.02 | 157.41 | 159.02 | 6,464 | +1.45(+0.92%) |
Nov 30, 2023 | 157.56 | 157.70 | 156.93 | 157.57 | 34,102 | +0.28(+0.18%) |
Nov 29, 2023 | 157.96 | 157.96 | 157.09 | 157.29 | 9,173 | -0.06(-0.04%) |
Nov 28, 2023 | 156.96 | 157.35 | 156.86 | 157.35 | 5,307 | +0.20(+0.13%) |
Nov 27, 2023 | 157.06 | 157.30 | 157.06 | 157.15 | 3,708 | -0.28(-0.18%) |
Nov 24, 2023 | 157.18 | 157.51 | 157.18 | 157.44 | 2,920 | +0.27(+0.17%) |
Nov 22, 2023 | 157.04 | 157.38 | 156.76 | 157.17 | 3,747 | +0.50(+0.32%) |
Nov 21, 2023 | 156.72 | 156.90 | 156.48 | 156.66 | 5,192 | -0.38(-0.24%) |
Nov 20, 2023 | 156.45 | 157.38 | 156.35 | 157.04 | 9,644 | +1.05(+0.67%) |
Nov 17, 2023 | 155.74 | 156.19 | 155.50 | 155.99 | 5,182 | +0.71(+0.46%) |
Nov 16, 2023 | 155.06 | 155.59 | 154.79 | 155.28 | 7,911 | -0.16(-0.10%) |
Nov 15, 2023 | 155.59 | 155.99 | 155.44 | 155.44 | 4,406 | +0.43(+0.28%) |
Nov 14, 2023 | 154.52 | 155.50 | 154.52 | 155.01 | 17,716 | +3.12(+2.06%) |
Nov 13, 2023 | 151.17 | 152.14 | 151.09 | 151.88 | 8,291 | +0.16(+0.10%) |
Nov 10, 2023 | 150.45 | 151.73 | 149.93 | 151.73 | 6,424 | +1.70(+1.13%) |
Nov 09, 2023 | 151.40 | 151.45 | 150.03 | 150.03 | 7,244 | -0.88(-0.59%) |
Nov 08, 2023 | 151.13 | 151.14 | 150.46 | 150.91 | 5,798 | -0.03(-0.02%) |
Nov 07, 2023 | 150.56 | 151.25 | 150.56 | 150.94 | 6,439 | -0.02(-0.01%) |
Nov 06, 2023 | 151.28 | 151.28 | 150.84 | 150.96 | 7,244 | -0.05(-0.03%) |
Nov 03, 2023 | 150.83 | 151.38 | 150.76 | 151.01 | 5,648 | +1.93(+1.29%) |
Nov 02, 2023 | 148.08 | 149.09 | 147.88 | 149.09 | 10,261 | +2.93(+2.01%) |
Nov 01, 2023 | 145.15 | 146.15 | 144.99 | 146.15 | 14,636 | +1.28(+0.88%) |
Oct 31, 2023 | 143.75 | 144.87 | 143.75 | 144.87 | 5,133 | +0.84(+0.58%) |
Oct 30, 2023 | 143.63 | 144.35 | 143.05 | 144.03 | 6,316 | +1.79(+1.26%) |
Oct 27, 2023 | 143.51 | 143.51 | 141.91 | 142.24 | 8,403 | -0.71(-0.50%) |
Oct 26, 2023 | 144.29 | 144.29 | 142.72 | 142.95 | 5,149 | -1.44(-1.00%) |
Oct 25, 2023 | 145.67 | 145.67 | 144.32 | 144.39 | 8,080 | -1.92(-1.31%) |
Oct 24, 2023 | 145.87 | 146.42 | 145.70 | 146.31 | 4,277 | +1.03(+0.71%) |
Oct 23, 2023 | 144.51 | 146.14 | 144.09 | 145.28 | 19,202 | -0.10(-0.07%) |
Oct 20, 2023 | 146.70 | 146.70 | 145.38 | 145.38 | 4,661 | -1.75(-1.19%) |
Oct 19, 2023 | 148.54 | 148.67 | 147.12 | 147.12 | 11,028 | -1.25(-0.84%) |
Oct 18, 2023 | 149.79 | 149.82 | 148.37 | 148.37 | 4,769 | -2.21(-1.47%) |
Oct 17, 2023 | 149.47 | 151.13 | 149.47 | 150.58 | 7,190 | -0.21(-0.14%) |
Oct 16, 2023 | 149.82 | 150.88 | 149.81 | 150.79 | 5,770 | +1.68(+1.13%) |
Oct 13, 2023 | 150.47 | 150.67 | 149.10 | 149.10 | 3,644 | -1.14(-0.76%) |
Oct 12, 2023 | 151.05 | 151.36 | 149.93 | 150.25 | 6,603 | -1.11(-0.74%) |
Oct 11, 2023 | 151.48 | 151.48 | 150.69 | 151.36 | 7,437 | +0.72(+0.48%) |
Oct 10, 2023 | 150.32 | 151.18 | 150.32 | 150.64 | 5,614 | +1.34(+0.90%) |
Oct 09, 2023 | 147.95 | 149.31 | 147.95 | 149.31 | 3,922 | +0.31(+0.21%) |
Oct 06, 2023 | 146.53 | 149.21 | 146.37 | 149.00 | 5,106 | +1.81(+1.23%) |
Oct 05, 2023 | 146.88 | 147.34 | 146.25 | 147.19 | 11,203 | +0.38(+0.26%) |
Oct 04, 2023 | 146.02 | 146.93 | 145.63 | 146.81 | 11,499 | +0.97(+0.67%) |
Oct 03, 2023 | 146.99 | 147.06 | 145.53 | 145.84 | 5,482 | -2.04(-1.38%) |
Oct 02, 2023 | 148.28 | 148.28 | 147.17 | 147.88 | 10,154 | -0.71(-0.48%) |
Sep 29, 2023 | 150.19 | 150.19 | 148.37 | 148.59 | 14,799 | -0.22(-0.15%) |
Sep 28, 2023 | 147.52 | 149.18 | 147.52 | 148.81 | 11,104 | +1.00(+0.68%) |
Sep 27, 2023 | 148.42 | 148.42 | 146.93 | 147.81 | 6,419 | -0.11(-0.08%) |
Sep 26, 2023 | 149.32 | 149.32 | 147.85 | 147.92 | 6,285 | -2.10(-1.40%) |
Sep 25, 2023 | 149.10 | 150.03 | 149.63 | 150.03 | 7,080 | -0.02(-0.01%) |
Sep 22, 2023 | 150.63 | 150.97 | 150.03 | 150.05 | 5,936 | +0.18(+0.12%) |
Sep 21, 2023 | 151.15 | 151.15 | 149.87 | 149.87 | 9,172 | -2.81(-1.84%) |
Sep 20, 2023 | 154.08 | 154.37 | 152.68 | 152.68 | 6,120 | -0.82(-0.53%) |
Sep 19, 2023 | 153.67 | 153.73 | 152.89 | 153.50 | 11,459 | -0.33(-0.22%) |
Sep 18, 2023 | 153.66 | 154.13 | 153.51 | 153.83 | 17,632 | -0.22(-0.14%) |
Sep 15, 2023 | 155.05 | 155.05 | 153.93 | 154.05 | 4,932 | -1.26(-0.81%) |
Sep 14, 2023 | 154.75 | 155.44 | 154.71 | 155.30 | 4,975 | +1.35(+0.88%) |
Sep 13, 2023 | 154.15 | 154.27 | 153.70 | 153.95 | 5,933 | -0.01(-0.01%) |
Sep 12, 2023 | 153.91 | 154.67 | 153.91 | 153.96 | 13,369 | -0.64(-0.42%) |
Sep 11, 2023 | 154.40 | 154.70 | 154.06 | 154.61 | 7,415 | +1.30(+0.85%) |
Sep 08, 2023 | 153.26 | 153.84 | 153.12 | 153.30 | 10,185 | -0.00(-0.00%) |
Sep 07, 2023 | 152.92 | 153.40 | 152.92 | 153.31 | 6,349 | -0.53(-0.34%) |
Sep 06, 2023 | 154.46 | 154.46 | 153.39 | 153.84 | 8,506 | -1.12(-0.72%) |
Sep 05, 2023 | 155.41 | 155.47 | 154.93 | 154.95 | 11,385 | -0.86(-0.55%) |
Sep 01, 2023 | 156.19 | 156.38 | 155.59 | 155.81 | 12,016 | +0.28(+0.18%) |
Aug 31, 2023 | 155.82 | 156.19 | 155.53 | 155.53 | 12,353 | -0.29(-0.19%) |
Aug 30, 2023 | 155.50 | 156.09 | 155.50 | 155.82 | 5,495 | +0.28(+0.18%) |
Aug 29, 2023 | 153.25 | 155.54 | 153.25 | 155.54 | 36,253 | +2.19(+1.43%) |
Aug 28, 2023 | 152.83 | 153.48 | 152.82 | 153.35 | 14,429 | +1.18(+0.77%) |
Aug 25, 2023 | 151.83 | 152.47 | 151.19 | 152.17 | 12,536 | +0.81(+0.54%) |
Aug 24, 2023 | 153.44 | 153.80 | 151.12 | 151.36 | 5,390 | -1.77(-1.15%) |
Aug 23, 2023 | 151.92 | 153.33 | 151.92 | 153.13 | 39,689 | +1.73(+1.14%) |
Aug 22, 2023 | 152.40 | 152.40 | 151.25 | 151.39 | 8,002 | -0.41(-0.27%) |
Aug 21, 2023 | 151.27 | 151.89 | 150.70 | 151.81 | 6,616 | +0.95(+0.63%) |
Aug 18, 2023 | 149.90 | 150.87 | 149.90 | 150.85 | 3,704 | -0.35(-0.23%) |
Aug 17, 2023 | 152.70 | 152.71 | 151.20 | 151.20 | 4,679 | -1.01(-0.67%) |
Aug 16, 2023 | 153.02 | 153.52 | 152.22 | 152.22 | 6,115 | -1.16(-0.76%) |
Aug 15, 2023 | 154.14 | 154.14 | 153.38 | 153.38 | 4,647 | -1.82(-1.17%) |
Aug 14, 2023 | 154.22 | 155.20 | 153.97 | 155.20 | 4,258 | +0.47(+0.30%) |
Aug 11, 2023 | 154.94 | 154.94 | 154.62 | 154.73 | 2,324 | -0.74(-0.48%) |
Aug 10, 2023 | 156.26 | 157.49 | 155.24 | 155.47 | 4,961 | +0.26(+0.17%) |
Aug 09, 2023 | 155.59 | 156.13 | 154.94 | 155.21 | 4,573 | -0.77(-0.50%) |
Aug 08, 2023 | 155.50 | 156.00 | 154.87 | 155.98 | 3,784 | -0.81(-0.52%) |
Aug 07, 2023 | 156.30 | 156.79 | 155.81 | 156.79 | 6,465 | +1.25(+0.80%) |
Aug 04, 2023 | 156.63 | 157.50 | 155.52 | 155.54 | 8,047 | -0.54(-0.35%) |
Aug 03, 2023 | 155.52 | 156.22 | 155.52 | 156.09 | 8,165 | -0.21(-0.13%) |
Aug 02, 2023 | 157.33 | 157.33 | 156.26 | 156.29 | 9,174 | -2.54(-1.60%) |
Aug 01, 2023 | 159.25 | 159.25 | 158.64 | 158.83 | 3,748 | -0.98(-0.62%) |
Jul 31, 2023 | 159.67 | 159.98 | 159.61 | 159.81 | 4,953 | +0.18(+0.11%) |
Jul 28, 2023 | 159.18 | 159.76 | 159.08 | 159.63 | 13,221 | +1.90(+1.20%) |
Jul 27, 2023 | 160.01 | 160.01 | 157.60 | 157.74 | 24,231 | -1.06(-0.67%) |
Jul 26, 2023 | 158.21 | 159.24 | 158.21 | 158.80 | 9,023 | +0.05(+0.03%) |
Jul 25, 2023 | 158.60 | 159.00 | 158.47 | 158.75 | 16,999 | +0.56(+0.36%) |
Jul 24, 2023 | 157.87 | 158.48 | 157.73 | 158.18 | 8,598 | +0.23(+0.14%) |
Jul 21, 2023 | 158.37 | 158.37 | 157.80 | 157.96 | 9,848 | +0.10(+0.07%) |
Jul 20, 2023 | 158.54 | 158.94 | 157.51 | 157.85 | 3,427 | -1.19(-0.75%) |
Jul 19, 2023 | 158.99 | 159.48 | 158.96 | 159.04 | 10,693 | +0.09(+0.05%) |
Jul 18, 2023 | 157.99 | 159.13 | 157.84 | 158.96 | 19,317 | +1.01(+0.64%) |
Jul 17, 2023 | 157.16 | 158.03 | 157.16 | 157.94 | 7,267 | +0.47(+0.30%) |
Jul 14, 2023 | 157.98 | 158.08 | 157.42 | 157.47 | 3,630 | -0.46(-0.29%) |
Jul 13, 2023 | 157.54 | 158.13 | 157.31 | 157.93 | 4,794 | +1.82(+1.16%) |
Jul 12, 2023 | 155.77 | 156.33 | 155.74 | 156.12 | 19,348 | +2.00(+1.30%) |
Jul 11, 2023 | 153.29 | 154.12 | 153.09 | 154.12 | 7,725 | +1.32(+0.86%) |
Jul 10, 2023 | 152.25 | 152.98 | 152.25 | 152.80 | 7,327 | +0.20(+0.13%) |
Jul 07, 2023 | 152.18 | 153.56 | 152.18 | 152.60 | 6,158 | +0.33(+0.21%) |
Jul 06, 2023 | 152.52 | 152.52 | 151.40 | 152.27 | 7,071 | -1.81(-1.17%) |
Jul 05, 2023 | 154.08 | 154.46 | 153.82 | 154.08 | 26,278 | -0.86(-0.56%) |
Jul 03, 2023 | 154.66 | 155.04 | 154.37 | 154.94 | 23,557 | +0.28(+0.18%) |
Jun 30, 2023 | 154.40 | 154.79 | 154.17 | 154.66 | 10,242 | +2.06(+1.35%) |
Jun 29, 2023 | 152.02 | 152.64 | 152.02 | 152.60 | 4,290 | +0.18(+0.12%) |
Jun 28, 2023 | 151.90 | 152.55 | 151.90 | 152.43 | 5,479 | +0.11(+0.07%) |
Jun 27, 2023 | 151.16 | 152.51 | 151.16 | 152.32 | 7,228 | +1.64(+1.09%) |
Jun 26, 2023 | 150.98 | 151.71 | 150.68 | 150.68 | 13,475 | -0.35(-0.23%) |
Jun 23, 2023 | 150.92 | 151.46 | 150.85 | 151.02 | 7,180 | -1.57(-1.03%) |
Jun 22, 2023 | 151.92 | 152.63 | 151.92 | 152.60 | 6,753 | -0.00(-0.00%) |
Jun 21, 2023 | 152.81 | 153.27 | 152.38 | 152.60 | 6,239 | -0.51(-0.34%) |
Jun 20, 2023 | 153.30 | 153.33 | 152.79 | 153.11 | 9,510 | -1.19(-0.77%) |
Jun 16, 2023 | 155.29 | 155.37 | 154.30 | 154.30 | 9,886 | -0.67(-0.43%) |
Jun 15, 2023 | 153.83 | 155.08 | 153.66 | 154.97 | 9,181 | +1.77(+1.16%) |
Jun 14, 2023 | 153.05 | 153.65 | 152.24 | 153.20 | 8,870 | +0.38(+0.25%) |
Jun 13, 2023 | 152.49 | 153.05 | 152.44 | 152.82 | 9,003 | +1.19(+0.78%) |
Jun 12, 2023 | 150.82 | 151.64 | 150.73 | 151.64 | 10,254 | +1.10(+0.73%) |
Jun 09, 2023 | 150.57 | 151.22 | 150.27 | 150.54 | 6,628 | +0.32(+0.21%) |
Jun 08, 2023 | 149.46 | 150.54 | 149.39 | 150.22 | 9,525 | +0.86(+0.58%) |
Jun 07, 2023 | 150.11 | 150.54 | 149.25 | 149.36 | 7,739 | -0.94(-0.62%) |
Jun 06, 2023 | 149.67 | 150.30 | 149.51 | 150.30 | 3,979 | +0.80(+0.53%) |
Jun 05, 2023 | 149.75 | 149.99 | 149.47 | 149.50 | 13,844 | -0.41(-0.27%) |
Jun 02, 2023 | 149.06 | 150.12 | 148.99 | 149.91 | 96,972 | +2.12(+1.44%) |