Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 144.92 | 146.78 | 143.42 | 146.45 | 135,054 | +2.31(+1.60%) |
May 30, 2024 | 149.47 | 151.58 | 143.39 | 144.14 | 94,946 | -6.63(-4.40%) |
May 29, 2024 | 148.08 | 151.09 | 147.83 | 150.77 | 58,480 | +1.92(+1.29%) |
May 28, 2024 | 150.04 | 150.04 | 147.82 | 148.85 | 71,278 | -0.20(-0.13%) |
May 27, 2024 | 149.71 | 150.10 | 149.01 | 149.05 | 12,230 | -0.66(-0.44%) |
May 24, 2024 | 151.32 | 152.40 | 149.66 | 149.71 | 26,700 | -1.12(-0.74%) |
May 23, 2024 | 155.45 | 155.72 | 150.31 | 150.83 | 26,420 | -4.29(-2.77%) |
May 22, 2024 | 154.71 | 155.92 | 154.71 | 155.12 | 22,212 | +0.42(+0.27%) |
May 21, 2024 | 155.76 | 156.22 | 154.64 | 154.70 | 44,318 | -1.52(-0.97%) |
May 17, 2024 | 156.22 | 0 | -1.59(-1.01%) | |||
May 16, 2024 | 152.01 | 157.82 | 152.01 | 157.81 | 81,764 | +5.81(+3.82%) |
May 15, 2024 | 150.37 | 152.19 | 149.33 | 152.00 | 76,941 | +0.91(+0.60%) |
May 14, 2024 | 149.57 | 151.66 | 149.33 | 151.09 | 34,045 | +1.47(+0.98%) |
May 13, 2024 | 149.65 | 151.61 | 148.71 | 149.62 | 43,834 | +0.15(+0.10%) |
May 10, 2024 | 151.67 | 153.47 | 148.56 | 149.47 | 63,454 | -0.57(-0.38%) |
May 09, 2024 | 146.06 | 151.71 | 146.06 | 150.04 | 132,755 | +5.73(+3.97%) |
May 08, 2024 | 145.11 | 145.99 | 142.25 | 144.31 | 133,004 | -1.28(-0.88%) |
May 07, 2024 | 151.58 | 151.58 | 145.50 | 145.59 | 77,333 | -6.00(-3.96%) |
May 06, 2024 | 151.38 | 152.29 | 149.67 | 151.59 | 123,904 | +0.21(+0.14%) |
May 03, 2024 | 152.08 | 152.88 | 150.87 | 151.38 | 22,265 | +0.50(+0.33%) |
May 02, 2024 | 153.89 | 153.89 | 149.93 | 150.88 | 41,730 | -1.61(-1.06%) |
May 01, 2024 | 146.57 | 153.83 | 145.72 | 152.49 | 62,551 | +5.90(+4.02%) |
Apr 30, 2024 | 148.64 | 148.95 | 145.93 | 146.59 | 55,266 | -2.16(-1.45%) |
Apr 29, 2024 | 150.37 | 150.60 | 148.23 | 148.75 | 75,376 | -1.46(-0.97%) |
Apr 26, 2024 | 149.67 | 151.19 | 149.60 | 150.21 | 32,548 | +0.65(+0.43%) |
Apr 25, 2024 | 151.04 | 151.27 | 149.33 | 149.56 | 48,850 | -2.15(-1.42%) |
Apr 24, 2024 | 153.33 | 155.80 | 150.16 | 151.71 | 51,170 | -0.80(-0.52%) |
Apr 23, 2024 | 151.64 | 154.00 | 150.95 | 152.51 | 54,584 | +1.59(+1.05%) |
Apr 22, 2024 | 148.93 | 151.72 | 148.17 | 150.92 | 34,720 | +2.13(+1.43%) |
Apr 19, 2024 | 151.57 | 153.20 | 147.98 | 148.79 | 62,258 | -2.78(-1.83%) |
Apr 18, 2024 | 150.62 | 152.00 | 149.80 | 151.57 | 61,408 | -0.11(-0.07%) |
Apr 17, 2024 | 150.60 | 151.93 | 149.49 | 151.68 | 22,448 | +1.37(+0.91%) |
Apr 16, 2024 | 149.41 | 152.71 | 149.41 | 150.31 | 38,143 | +0.06(+0.04%) |
Apr 15, 2024 | 150.41 | 152.15 | 149.71 | 150.25 | 40,338 | -1.12(-0.74%) |
Apr 12, 2024 | 152.92 | 153.50 | 151.37 | 151.37 | 42,418 | -1.64(-1.07%) |
Apr 11, 2024 | 151.57 | 153.04 | 150.93 | 153.01 | 48,630 | +1.62(+1.07%) |
Apr 10, 2024 | 151.04 | 152.75 | 150.89 | 151.39 | 28,361 | -1.71(-1.12%) |
Apr 09, 2024 | 151.76 | 153.14 | 151.60 | 153.10 | 40,886 | +1.21(+0.80%) |
Apr 08, 2024 | 152.54 | 152.57 | 150.28 | 151.89 | 21,627 | -0.57(-0.37%) |
Apr 05, 2024 | 146.93 | 153.81 | 146.93 | 152.46 | 57,217 | +5.55(+3.78%) |
Apr 04, 2024 | 151.91 | 151.91 | 146.78 | 146.91 | 60,849 | -3.09(-2.06%) |
Apr 03, 2024 | 151.79 | 152.79 | 149.13 | 150.00 | 47,715 | -2.52(-1.65%) |
Apr 02, 2024 | 153.00 | 153.01 | 150.51 | 152.52 | 52,021 | -0.85(-0.55%) |
Apr 01, 2024 | 154.00 | 155.13 | 153.00 | 153.37 | 45,694 | -0.63(-0.41%) |
Mar 28, 2024 | 154.00 | 0 | +1.06(+0.69%) | |||
Mar 27, 2024 | 151.86 | 153.04 | 150.51 | 152.94 | 54,150 | +2.61(+1.74%) |
Mar 26, 2024 | 151.65 | 151.99 | 150.28 | 150.33 | 54,772 | +0.07(+0.05%) |
Mar 25, 2024 | 149.97 | 151.15 | 149.50 | 150.26 | 27,553 | -0.26(-0.17%) |
Mar 22, 2024 | 153.02 | 153.02 | 149.39 | 150.52 | 44,320 | -3.26(-2.12%) |
Mar 21, 2024 | 152.91 | 154.87 | 151.67 | 153.78 | 61,148 | +1.68(+1.10%) |
Mar 20, 2024 | 147.55 | 152.66 | 147.55 | 152.10 | 65,261 | +4.56(+3.09%) |
Mar 19, 2024 | 145.72 | 148.23 | 145.72 | 147.54 | 51,322 | +0.10(+0.07%) |
Mar 18, 2024 | 149.95 | 149.95 | 145.46 | 147.44 | 32,822 | -1.98(-1.33%) |
Mar 15, 2024 | 150.54 | 151.73 | 149.04 | 149.42 | 78,763 | -2.24(-1.48%) |
Mar 14, 2024 | 151.23 | 151.77 | 149.59 | 151.66 | 63,174 | +1.18(+0.78%) |
Mar 13, 2024 | 150.37 | 151.11 | 148.93 | 150.48 | 97,149 | -0.69(-0.46%) |
Mar 12, 2024 | 147.73 | 151.92 | 146.61 | 151.17 | 74,876 | +4.11(+2.79%) |
Mar 11, 2024 | 146.36 | 148.39 | 145.49 | 147.06 | 27,045 | +0.79(+0.54%) |
Mar 08, 2024 | 147.99 | 147.99 | 145.71 | 146.27 | 44,769 | -1.73(-1.17%) |
Mar 07, 2024 | 148.15 | 149.92 | 147.33 | 148.00 | 69,497 | +2.00(+1.37%) |
Mar 06, 2024 | 145.45 | 147.36 | 144.37 | 146.00 | 158,283 | +2.15(+1.49%) |
Mar 05, 2024 | 152.50 | 154.24 | 142.20 | 143.85 | 157,116 | -9.95(-6.47%) |
Mar 04, 2024 | 149.07 | 155.78 | 149.07 | 153.80 | 88,532 | +4.73(+3.17%) |
Mar 01, 2024 | 140.38 | 151.05 | 140.25 | 149.07 | 120,129 | +8.39(+5.96%) |
Feb 29, 2024 | 146.00 | 150.75 | 138.43 | 140.68 | 317,036 | -13.70(-8.87%) |
Feb 28, 2024 | 150.76 | 155.00 | 150.76 | 154.38 | 63,284 | +2.62(+1.73%) |
Feb 27, 2024 | 153.30 | 155.59 | 151.05 | 151.76 | 81,971 | -3.12(-2.01%) |
Feb 26, 2024 | 155.07 | 155.92 | 153.94 | 154.88 | 54,328 | +0.55(+0.36%) |
Feb 23, 2024 | 148.79 | 154.73 | 147.67 | 154.33 | 75,108 | +5.61(+3.77%) |
Feb 22, 2024 | 152.00 | 152.52 | 148.24 | 148.72 | 110,384 | -1.28(-0.85%) |
Feb 21, 2024 | 152.40 | 152.40 | 147.80 | 150.00 | 68,221 | -3.97(-2.58%) |
Feb 20, 2024 | 159.44 | 159.44 | 153.08 | 153.97 | 50,794 | -6.41(-4.00%) |
Feb 16, 2024 | 160.38 | 0 | -1.75(-1.08%) | |||
Feb 15, 2024 | 160.92 | 162.18 | 158.82 | 162.13 | 36,668 | +0.25(+0.15%) |
Feb 14, 2024 | 159.44 | 162.95 | 159.44 | 161.88 | 26,475 | +2.45(+1.54%) |
Feb 13, 2024 | 157.08 | 160.68 | 157.00 | 159.43 | 47,203 | -1.28(-0.80%) |
Feb 12, 2024 | 159.68 | 161.01 | 159.00 | 160.71 | 108,391 | +0.42(+0.26%) |
Feb 09, 2024 | 157.29 | 161.31 | 155.97 | 160.29 | 55,909 | +3.79(+2.42%) |
Feb 08, 2024 | 157.06 | 157.73 | 155.98 | 156.50 | 41,778 | -0.98(-0.62%) |
Feb 07, 2024 | 157.94 | 158.94 | 156.90 | 157.48 | 29,470 | -0.57(-0.36%) |
Feb 06, 2024 | 161.07 | 161.46 | 155.88 | 158.05 | 69,404 | -3.54(-2.19%) |
Feb 05, 2024 | 165.82 | 165.82 | 161.50 | 161.59 | 30,787 | -4.22(-2.55%) |
Feb 02, 2024 | 163.01 | 166.69 | 162.18 | 165.81 | 26,032 | +1.60(+0.97%) |
Feb 01, 2024 | 163.73 | 165.88 | 163.73 | 164.21 | 47,404 | +0.49(+0.30%) |
Jan 31, 2024 | 165.26 | 166.32 | 163.57 | 163.72 | 30,709 | -2.34(-1.41%) |
Jan 30, 2024 | 163.97 | 166.97 | 163.95 | 166.06 | 45,765 | +0.75(+0.45%) |
Jan 29, 2024 | 163.95 | 165.31 | 163.10 | 165.31 | 31,174 | +0.79(+0.48%) |
Jan 26, 2024 | 161.17 | 166.48 | 161.03 | 164.52 | 37,178 | +1.86(+1.14%) |
Jan 25, 2024 | 164.22 | 165.95 | 162.14 | 162.66 | 31,909 | -1.04(-0.64%) |
Jan 24, 2024 | 166.47 | 168.18 | 163.51 | 163.70 | 42,874 | -1.83(-1.11%) |
Jan 23, 2024 | 163.45 | 166.24 | 163.45 | 165.53 | 42,215 | +0.94(+0.57%) |
Jan 22, 2024 | 166.01 | 167.53 | 161.01 | 164.59 | 59,165 | -1.19(-0.72%) |
Jan 19, 2024 | 163.68 | 166.61 | 162.01 | 165.78 | 95,583 | +2.46(+1.51%) |
Jan 18, 2024 | 159.93 | 165.19 | 159.93 | 163.32 | 103,237 | +3.87(+2.43%) |
Jan 17, 2024 | 153.10 | 159.86 | 152.99 | 159.45 | 107,501 | +4.10(+2.64%) |
Jan 16, 2024 | 147.35 | 155.36 | 147.23 | 155.35 | 84,292 | +6.58(+4.42%) |
Jan 15, 2024 | 146.90 | 148.77 | 146.90 | 148.77 | 22,503 | +0.64(+0.43%) |
Jan 12, 2024 | 143.77 | 148.56 | 143.75 | 148.13 | 81,861 | +4.18(+2.90%) |
Jan 11, 2024 | 142.98 | 144.69 | 142.86 | 143.95 | 72,359 | +0.59(+0.41%) |
Jan 10, 2024 | 143.00 | 144.38 | 142.63 | 143.36 | 71,637 | +0.36(+0.25%) |
Jan 09, 2024 | 139.93 | 144.77 | 139.75 | 143.00 | 60,958 | +1.84(+1.30%) |
Jan 08, 2024 | 137.02 | 141.79 | 137.02 | 141.16 | 80,786 | +4.41(+3.22%) |
Jan 05, 2024 | 137.64 | 138.33 | 134.75 | 136.75 | 86,196 | -0.90(-0.65%) |
Jan 04, 2024 | 139.01 | 139.91 | 137.18 | 137.65 | 61,029 | -1.37(-0.99%) |
Jan 03, 2024 | 140.03 | 140.48 | 138.73 | 139.02 | 56,711 | -3.35(-2.35%) |
Jan 02, 2024 | 147.96 | 147.96 | 141.46 | 142.37 | 93,911 | -6.34(-4.26%) |
Dec 29, 2023 | 148.71 | 0 | +0.09(+0.06%) | |||
Dec 28, 2023 | 149.43 | 149.43 | 148.17 | 148.62 | 101,006 | -0.38(-0.26%) |
Dec 27, 2023 | 150.91 | 151.19 | 148.11 | 149.00 | 68,224 | -2.01(-1.33%) |
Dec 22, 2023 | 151.01 | 0 | +0.51(+0.34%) | |||
Dec 21, 2023 | 149.55 | 151.71 | 149.55 | 150.50 | 80,997 | +2.03(+1.37%) |
Dec 20, 2023 | 153.65 | 153.79 | 148.01 | 148.47 | 106,721 | -5.53(-3.59%) |
Dec 19, 2023 | 155.00 | 155.00 | 153.55 | 154.00 | 79,320 | +0.41(+0.27%) |
Dec 18, 2023 | 153.54 | 154.00 | 151.84 | 153.59 | 71,361 | +0.45(+0.29%) |
Dec 15, 2023 | 154.32 | 155.29 | 153.14 | 153.14 | 136,042 | -2.15(-1.38%) |
Dec 14, 2023 | 154.15 | 155.76 | 153.00 | 155.29 | 108,385 | +0.66(+0.43%) |
Dec 13, 2023 | 151.48 | 155.13 | 151.48 | 154.63 | 77,051 | +3.17(+2.09%) |
Dec 12, 2023 | 152.35 | 152.35 | 150.01 | 151.46 | 63,379 | -0.92(-0.60%) |
Dec 11, 2023 | 154.27 | 154.55 | 151.90 | 152.38 | 73,297 | -2.09(-1.35%) |
Dec 08, 2023 | 152.39 | 156.34 | 152.39 | 154.47 | 98,286 | +0.02(+0.01%) |
Dec 07, 2023 | 151.98 | 154.54 | 151.51 | 154.45 | 87,409 | +2.85(+1.88%) |
Dec 06, 2023 | 153.89 | 154.60 | 151.39 | 151.60 | 89,203 | -0.90(-0.59%) |
Dec 05, 2023 | 152.14 | 155.29 | 151.84 | 152.50 | 154,301 | -0.25(-0.16%) |
Dec 04, 2023 | 153.07 | 156.93 | 152.45 | 152.75 | 84,169 | -1.90(-1.23%) |
Dec 01, 2023 | 150.93 | 155.34 | 149.55 | 154.65 | 171,917 | +3.65(+2.42%) |
Nov 30, 2023 | 151.09 | 151.47 | 148.53 | 151.00 | 131,418 | -0.39(-0.26%) |
Nov 29, 2023 | 152.73 | 153.96 | 150.87 | 151.39 | 80,913 | +0.12(+0.08%) |
Nov 28, 2023 | 152.06 | 152.74 | 151.00 | 151.27 | 79,631 | -0.49(-0.32%) |
Nov 27, 2023 | 150.54 | 153.27 | 150.54 | 151.76 | 70,941 | +1.23(+0.82%) |
Nov 24, 2023 | 149.29 | 151.46 | 149.29 | 150.53 | 45,553 | -0.75(-0.50%) |
Nov 23, 2023 | 151.90 | 152.58 | 151.26 | 151.28 | 14,964 | -0.12(-0.08%) |
Nov 22, 2023 | 150.29 | 154.62 | 150.29 | 151.40 | 348,888 | -0.60(-0.39%) |
Nov 21, 2023 | 151.62 | 152.68 | 149.69 | 152.00 | 155,417 | -0.06(-0.04%) |
Nov 20, 2023 | 152.39 | 153.78 | 151.52 | 152.06 | 112,571 | +0.26(+0.17%) |
Nov 17, 2023 | 152.26 | 152.83 | 150.87 | 151.80 | 89,630 | -0.15(-0.10%) |
Nov 16, 2023 | 151.53 | 153.30 | 151.47 | 151.95 | 141,541 | +0.42(+0.28%) |
Nov 15, 2023 | 150.01 | 152.87 | 150.01 | 151.53 | 66,331 | +0.69(+0.46%) |
Nov 14, 2023 | 150.29 | 154.98 | 150.29 | 150.84 | 56,458 | +1.58(+1.06%) |
Nov 13, 2023 | 149.22 | 151.52 | 148.78 | 149.26 | 42,039 | -0.56(-0.37%) |
Nov 10, 2023 | 149.01 | 151.05 | 149.00 | 149.82 | 143,343 | +0.63(+0.42%) |
Nov 09, 2023 | 149.58 | 152.56 | 148.85 | 149.19 | 373,944 | -0.55(-0.37%) |
Nov 08, 2023 | 150.27 | 150.41 | 148.96 | 149.74 | 83,213 | -0.11(-0.07%) |
Nov 07, 2023 | 147.36 | 152.11 | 146.20 | 149.85 | 98,630 | +1.36(+0.92%) |
Nov 06, 2023 | 147.52 | 151.78 | 147.29 | 148.49 | 116,839 | +2.12(+1.45%) |
Nov 03, 2023 | 144.51 | 149.27 | 143.48 | 146.37 | 195,031 | +2.68(+1.87%) |
Nov 02, 2023 | 140.87 | 146.94 | 139.58 | 143.69 | 97,054 | +9.16(+6.81%) |
Nov 01, 2023 | 135.42 | 136.32 | 134.24 | 134.53 | 55,853 | -0.89(-0.66%) |
Oct 31, 2023 | 133.58 | 135.99 | 133.08 | 135.42 | 87,899 | +1.47(+1.10%) |
Oct 30, 2023 | 132.40 | 134.91 | 132.00 | 133.95 | 46,110 | +2.83(+2.16%) |
Oct 27, 2023 | 132.98 | 133.64 | 129.13 | 131.12 | 87,150 | -1.60(-1.21%) |
Oct 26, 2023 | 134.01 | 135.92 | 132.08 | 132.72 | 48,121 | -1.80(-1.34%) |
Oct 25, 2023 | 136.04 | 136.92 | 133.52 | 134.52 | 40,443 | -1.52(-1.12%) |
Oct 24, 2023 | 134.01 | 136.90 | 134.01 | 136.04 | 56,710 | +2.66(+1.99%) |
Oct 23, 2023 | 133.96 | 134.46 | 131.85 | 133.38 | 69,451 | -0.87(-0.65%) |
Oct 20, 2023 | 138.23 | 138.83 | 134.20 | 134.25 | 89,649 | -5.51(-3.94%) |
Oct 19, 2023 | 138.16 | 140.43 | 137.70 | 139.76 | 33,807 | +1.23(+0.89%) |
Oct 18, 2023 | 136.98 | 139.32 | 135.62 | 138.53 | 62,016 | +0.66(+0.48%) |
Oct 17, 2023 | 136.38 | 139.90 | 135.62 | 137.87 | 107,829 | +1.32(+0.97%) |
Oct 16, 2023 | 138.64 | 138.64 | 133.40 | 136.55 | 61,647 | -1.43(-1.04%) |
Oct 13, 2023 | 143.82 | 143.82 | 136.68 | 137.98 | 57,579 | -4.60(-3.23%) |
Oct 12, 2023 | 145.34 | 146.02 | 141.78 | 142.58 | 58,523 | -3.12(-2.14%) |
Oct 11, 2023 | 146.74 | 148.98 | 145.00 | 145.70 | 47,474 | -0.96(-0.65%) |
Oct 10, 2023 | 148.70 | 148.70 | 145.20 | 146.66 | 56,141 | -2.04(-1.37%) |
Oct 06, 2023 | 148.70 | 0 | -2.50(-1.65%) | |||
Oct 05, 2023 | 149.97 | 151.36 | 149.35 | 151.20 | 16,740 | +1.36(+0.91%) |
Oct 04, 2023 | 149.15 | 151.12 | 149.00 | 149.84 | 30,467 | +0.70(+0.47%) |
Oct 03, 2023 | 149.43 | 149.44 | 145.78 | 149.14 | 32,868 | -0.86(-0.57%) |
Oct 02, 2023 | 153.80 | 153.80 | 149.37 | 150.00 | 39,551 | -3.18(-2.08%) |
Sep 29, 2023 | 150.08 | 153.29 | 148.53 | 153.18 | 101,869 | +4.64(+3.12%) |
Sep 28, 2023 | 148.50 | 149.86 | 147.39 | 148.54 | 54,898 | +0.42(+0.28%) |
Sep 27, 2023 | 148.60 | 148.84 | 147.08 | 148.12 | 67,887 | +0.27(+0.18%) |
Sep 26, 2023 | 152.12 | 152.70 | 147.67 | 147.85 | 57,939 | -4.31(-2.83%) |
Sep 25, 2023 | 153.69 | 153.58 | 151.91 | 152.16 | 26,494 | -1.54(-1.00%) |
Sep 22, 2023 | 154.99 | 155.85 | 151.90 | 153.70 | 51,858 | -0.51(-0.33%) |
Sep 21, 2023 | 158.22 | 158.47 | 153.57 | 154.21 | 40,815 | -5.22(-3.27%) |
Sep 20, 2023 | 161.10 | 161.88 | 159.13 | 159.43 | 37,532 | -1.31(-0.81%) |
Sep 19, 2023 | 164.33 | 164.35 | 159.16 | 160.74 | 56,603 | -4.66(-2.82%) |
Sep 18, 2023 | 165.40 | 167.19 | 164.50 | 165.40 | 45,861 | -0.02(-0.01%) |
Sep 15, 2023 | 165.65 | 167.27 | 164.65 | 165.42 | 64,360 | -0.23(-0.14%) |
Sep 14, 2023 | 162.98 | 166.70 | 162.98 | 165.65 | 47,324 | +2.06(+1.26%) |
Sep 13, 2023 | 163.67 | 164.67 | 161.98 | 163.59 | 59,870 | -0.08(-0.05%) |
Sep 12, 2023 | 162.56 | 165.28 | 161.85 | 163.67 | 41,590 | -0.63(-0.38%) |
Sep 11, 2023 | 162.28 | 165.23 | 160.76 | 164.30 | 47,027 | +2.78(+1.72%) |
Sep 08, 2023 | 161.50 | 162.15 | 160.30 | 161.52 | 45,767 | +0.17(+0.11%) |
Sep 07, 2023 | 160.00 | 162.06 | 159.26 | 161.35 | 51,599 | +0.57(+0.35%) |
Sep 06, 2023 | 163.01 | 165.64 | 160.31 | 160.78 | 41,199 | -3.36(-2.05%) |
Sep 05, 2023 | 165.61 | 166.91 | 163.75 | 164.14 | 25,725 | -1.53(-0.92%) |
Sep 01, 2023 | 165.67 | 0 | -0.90(-0.54%) | |||
Aug 31, 2023 | 164.92 | 167.58 | 163.04 | 166.57 | 110,256 | +0.09(+0.05%) |
Aug 30, 2023 | 165.40 | 168.39 | 165.40 | 166.48 | 28,204 | -0.55(-0.33%) |
Aug 29, 2023 | 164.78 | 169.34 | 164.72 | 167.03 | 47,712 | +1.24(+0.75%) |
Aug 28, 2023 | 165.48 | 167.13 | 164.69 | 165.79 | 23,944 | +0.25(+0.15%) |
Aug 25, 2023 | 165.01 | 167.14 | 164.34 | 165.54 | 46,584 | -0.59(-0.36%) |
Aug 24, 2023 | 170.74 | 170.74 | 164.06 | 166.13 | 45,920 | -4.37(-2.56%) |
Aug 23, 2023 | 167.68 | 171.66 | 167.68 | 170.50 | 36,350 | +2.83(+1.69%) |
Aug 22, 2023 | 167.51 | 168.96 | 165.37 | 167.67 | 59,154 | +0.67(+0.40%) |
Aug 21, 2023 | 163.38 | 167.58 | 163.38 | 167.00 | 32,786 | +3.37(+2.06%) |
Aug 18, 2023 | 161.74 | 164.17 | 161.30 | 163.63 | 96,734 | +0.12(+0.07%) |
Aug 17, 2023 | 165.09 | 165.48 | 162.07 | 163.51 | 94,291 | -1.78(-1.08%) |
Aug 16, 2023 | 164.76 | 165.65 | 163.62 | 165.29 | 98,188 | +0.29(+0.18%) |
Aug 15, 2023 | 164.21 | 165.59 | 163.84 | 165.00 | 64,218 | +0.79(+0.48%) |
Aug 14, 2023 | 159.00 | 164.93 | 159.00 | 164.21 | 82,916 | +4.21(+2.63%) |
Aug 11, 2023 | 157.37 | 160.61 | 157.37 | 160.00 | 136,839 | +1.00(+0.63%) |
Aug 10, 2023 | 166.00 | 166.00 | 152.61 | 159.00 | 119,024 | +0.56(+0.35%) |
Aug 09, 2023 | 160.34 | 161.11 | 156.91 | 158.44 | 134,981 | -1.90(-1.18%) |
Aug 08, 2023 | 169.00 | 169.00 | 160.04 | 160.34 | 93,620 | -9.39(-5.53%) |
Aug 04, 2023 | 169.73 | 0 | +0.29(+0.17%) | |||
Aug 03, 2023 | 168.86 | 171.44 | 167.72 | 169.44 | 27,421 | -1.18(-0.69%) |
Aug 02, 2023 | 175.22 | 175.27 | 167.46 | 170.62 | 61,894 | -6.39(-3.61%) |
Aug 01, 2023 | 177.46 | 178.71 | 176.52 | 177.01 | 38,608 | -2.04(-1.14%) |
Jul 31, 2023 | 176.51 | 180.06 | 176.02 | 179.05 | 114,425 | +3.16(+1.80%) |
Jul 28, 2023 | 175.83 | 179.28 | 174.34 | 175.89 | 54,685 | +0.86(+0.49%) |
Jul 27, 2023 | 180.36 | 181.70 | 174.10 | 175.03 | 59,350 | -5.13(-2.85%) |
Jul 26, 2023 | 183.13 | 183.13 | 179.84 | 180.16 | 28,524 | -3.34(-1.82%) |
Jul 25, 2023 | 185.02 | 186.51 | 182.23 | 183.50 | 43,627 | -0.96(-0.52%) |
Jul 24, 2023 | 185.27 | 185.27 | 181.05 | 184.46 | 43,655 | -2.14(-1.15%) |
Jul 21, 2023 | 187.43 | 187.71 | 185.04 | 186.60 | 32,863 | -0.47(-0.25%) |
Jul 20, 2023 | 188.01 | 188.22 | 186.11 | 187.07 | 25,879 | -0.75(-0.40%) |
Jul 19, 2023 | 189.37 | 190.65 | 185.68 | 187.82 | 44,388 | -1.54(-0.81%) |
Jul 18, 2023 | 187.31 | 191.51 | 185.60 | 189.36 | 51,831 | +1.45(+0.77%) |
Jul 17, 2023 | 185.36 | 189.21 | 185.36 | 187.91 | 20,411 | +1.98(+1.06%) |
Jul 14, 2023 | 184.03 | 187.34 | 183.29 | 185.93 | 25,234 | +1.20(+0.65%) |
Jul 13, 2023 | 183.93 | 185.27 | 183.45 | 184.73 | 48,170 | +1.19(+0.65%) |
Jul 12, 2023 | 184.74 | 185.20 | 182.80 | 183.54 | 17,749 | -1.88(-1.01%) |
Jul 11, 2023 | 186.34 | 187.13 | 184.64 | 185.42 | 20,184 | +0.32(+0.17%) |
Jul 10, 2023 | 183.99 | 188.80 | 183.27 | 185.10 | 63,529 | +2.10(+1.15%) |
Jul 07, 2023 | 186.01 | 186.82 | 182.81 | 183.00 | 21,882 | -2.25(-1.21%) |
Jul 06, 2023 | 185.76 | 187.01 | 183.78 | 185.25 | 39,264 | -2.54(-1.35%) |
Jul 05, 2023 | 185.43 | 189.15 | 185.26 | 187.79 | 28,310 | +0.15(+0.08%) |
Jul 04, 2023 | 188.01 | 188.57 | 186.76 | 187.64 | 29,462 | -1.66(-0.88%) |
Jun 30, 2023 | 189.30 | 0 | +5.96(+3.25%) | |||
Jun 29, 2023 | 178.99 | 183.54 | 178.76 | 183.34 | 41,374 | +3.78(+2.11%) |
Jun 28, 2023 | 177.29 | 179.72 | 176.51 | 179.56 | 45,636 | +2.24(+1.26%) |
Jun 27, 2023 | 175.55 | 177.95 | 174.05 | 177.32 | 72,456 | +1.79(+1.02%) |
Jun 26, 2023 | 176.30 | 176.68 | 173.30 | 175.53 | 62,463 | -1.21(-0.68%) |
Jun 23, 2023 | 172.54 | 177.51 | 171.55 | 176.74 | 81,026 | +2.78(+1.60%) |
Jun 22, 2023 | 175.89 | 176.00 | 172.58 | 173.96 | 107,237 | -3.03(-1.71%) |
Jun 21, 2023 | 178.87 | 180.46 | 174.50 | 176.99 | 46,837 | -3.42(-1.90%) |
Jun 20, 2023 | 178.65 | 183.00 | 178.34 | 180.41 | 47,858 | -0.38(-0.21%) |
Jun 19, 2023 | 179.96 | 180.96 | 178.85 | 180.79 | 25,713 | +0.49(+0.27%) |
Jun 16, 2023 | 184.97 | 184.97 | 179.10 | 180.30 | 70,636 | -3.70(-2.01%) |