Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 148.66 | 150.03 | 147.79 | 148.96 | 20,019 | -1.03(-0.69%) |
Jun 06, 2024 | 150.65 | 150.92 | 149.39 | 149.99 | 15,708 | -1.41(-0.93%) |
Jun 05, 2024 | 151.77 | 151.77 | 149.75 | 151.40 | 16,756 | +0.43(+0.28%) |
Jun 04, 2024 | 150.01 | 151.06 | 149.54 | 150.97 | 16,433 | +0.96(+0.64%) |
Jun 03, 2024 | 149.83 | 150.12 | 147.66 | 150.01 | 36,433 | +1.47(+0.99%) |
May 31, 2024 | 147.62 | 150.16 | 147.62 | 148.54 | 19,366 | +0.16(+0.11%) |
May 30, 2024 | 147.22 | 148.47 | 146.52 | 148.38 | 34,104 | +1.17(+0.79%) |
May 29, 2024 | 147.01 | 147.73 | 146.98 | 147.21 | 15,849 | -0.87(-0.59%) |
May 28, 2024 | 150.65 | 150.65 | 147.99 | 148.09 | 30,779 | -2.97(-1.97%) |
May 24, 2024 | 150.89 | 152.36 | 150.79 | 151.06 | 13,561 | +0.14(+0.09%) |
May 23, 2024 | 153.46 | 153.46 | 149.68 | 150.92 | 20,365 | -2.60(-1.70%) |
May 22, 2024 | 153.45 | 153.73 | 152.72 | 153.52 | 8,953 | -1.65(-1.07%) |
May 21, 2024 | 153.35 | 155.51 | 153.15 | 155.17 | 30,974 | +1.24(+0.80%) |
May 20, 2024 | 154.45 | 155.34 | 153.36 | 153.94 | 19,548 | -1.44(-0.93%) |
May 17, 2024 | 155.14 | 155.76 | 152.96 | 155.38 | 27,752 | +0.94(+0.61%) |
May 16, 2024 | 156.91 | 156.91 | 153.45 | 154.44 | 27,619 | -2.64(-1.68%) |
May 15, 2024 | 157.37 | 158.68 | 156.12 | 157.08 | 19,543 | +1.43(+0.92%) |
May 14, 2024 | 154.19 | 157.23 | 154.05 | 155.66 | 16,344 | +1.95(+1.27%) |
May 13, 2024 | 154.44 | 155.48 | 153.52 | 153.71 | 15,443 | +0.56(+0.37%) |
May 10, 2024 | 154.54 | 156.32 | 151.38 | 153.14 | 20,096 | -4.44(-2.82%) |
May 09, 2024 | 153.45 | 157.59 | 152.46 | 157.59 | 31,655 | +4.66(+3.05%) |
May 08, 2024 | 149.45 | 152.93 | 149.44 | 152.93 | 8,203 | +3.52(+2.36%) |
May 07, 2024 | 150.97 | 150.97 | 149.40 | 149.40 | 8,062 | -1.28(-0.85%) |
May 06, 2024 | 150.71 | 151.56 | 149.71 | 150.68 | 12,913 | +0.30(+0.20%) |
May 03, 2024 | 152.13 | 152.13 | 149.01 | 150.38 | 16,830 | -0.02(-0.01%) |
May 02, 2024 | 149.11 | 151.00 | 149.11 | 150.40 | 15,746 | +1.41(+0.94%) |
May 01, 2024 | 148.70 | 150.80 | 147.66 | 149.00 | 18,661 | +1.27(+0.86%) |
Apr 30, 2024 | 147.95 | 149.46 | 147.73 | 147.73 | 8,848 | -1.04(-0.70%) |
Apr 29, 2024 | 150.70 | 150.70 | 147.79 | 148.77 | 9,340 | -1.21(-0.81%) |
Apr 26, 2024 | 148.90 | 151.25 | 147.71 | 149.98 | 8,406 | +0.50(+0.34%) |
Apr 25, 2024 | 147.43 | 149.47 | 147.35 | 149.47 | 10,614 | -0.71(-0.47%) |
Apr 24, 2024 | 150.84 | 151.50 | 149.50 | 150.18 | 10,437 | +0.33(+0.22%) |
Apr 23, 2024 | 151.08 | 152.57 | 149.86 | 149.86 | 9,533 | -0.49(-0.32%) |
Apr 22, 2024 | 148.62 | 152.22 | 148.50 | 150.34 | 28,088 | +1.02(+0.68%) |
Apr 19, 2024 | 146.32 | 150.03 | 146.32 | 149.32 | 10,835 | +2.41(+1.64%) |
Apr 18, 2024 | 146.48 | 147.01 | 146.48 | 146.92 | 8,931 | +0.50(+0.34%) |
Apr 17, 2024 | 147.99 | 149.04 | 146.41 | 146.41 | 17,203 | -1.36(-0.92%) |
Apr 16, 2024 | 147.62 | 149.30 | 147.62 | 147.77 | 8,899 | -0.15(-0.10%) |
Apr 15, 2024 | 148.01 | 148.36 | 147.25 | 147.92 | 10,941 | -1.15(-0.77%) |
Apr 12, 2024 | 146.77 | 150.01 | 146.77 | 149.06 | 13,154 | +0.46(+0.31%) |
Apr 11, 2024 | 148.45 | 148.97 | 148.26 | 148.61 | 10,945 | -0.34(-0.23%) |
Apr 10, 2024 | 148.98 | 148.99 | 147.81 | 148.95 | 13,685 | -1.98(-1.31%) |
Apr 09, 2024 | 151.19 | 151.47 | 150.62 | 150.93 | 7,869 | +0.23(+0.15%) |
Apr 08, 2024 | 149.28 | 152.40 | 149.28 | 150.70 | 12,371 | +2.73(+1.85%) |
Apr 05, 2024 | 146.78 | 149.24 | 146.78 | 147.97 | 12,119 | -0.64(-0.43%) |
Apr 04, 2024 | 150.42 | 150.48 | 148.07 | 148.61 | 12,893 | +0.79(+0.54%) |
Apr 03, 2024 | 147.66 | 149.27 | 147.66 | 147.82 | 10,670 | +0.22(+0.15%) |
Apr 02, 2024 | 147.68 | 148.98 | 146.98 | 147.60 | 14,244 | -1.49(-1.00%) |
Apr 01, 2024 | 151.07 | 151.07 | 149.09 | 149.09 | 12,340 | -3.54(-2.32%) |
Mar 28, 2024 | 152.34 | 152.65 | 150.46 | 152.63 | 25,343 | +1.14(+0.75%) |
Mar 27, 2024 | 150.46 | 152.09 | 149.49 | 151.49 | 26,903 | +3.25(+2.19%) |
Mar 26, 2024 | 152.09 | 152.09 | 148.24 | 148.24 | 22,586 | -1.33(-0.89%) |
Mar 25, 2024 | 148.34 | 150.00 | 148.30 | 149.57 | 13,665 | +0.70(+0.47%) |
Mar 22, 2024 | 149.38 | 150.49 | 147.69 | 148.87 | 13,993 | -0.94(-0.63%) |
Mar 21, 2024 | 150.30 | 150.73 | 147.06 | 149.81 | 27,675 | -0.52(-0.34%) |
Mar 20, 2024 | 149.53 | 151.56 | 148.20 | 150.32 | 10,098 | +1.04(+0.70%) |
Mar 19, 2024 | 144.54 | 150.48 | 144.54 | 149.28 | 18,484 | +1.07(+0.72%) |
Mar 18, 2024 | 149.22 | 150.10 | 147.80 | 148.21 | 19,997 | -0.24(-0.16%) |
Mar 15, 2024 | 147.51 | 150.23 | 147.51 | 148.45 | 35,300 | -0.24(-0.16%) |
Mar 14, 2024 | 150.04 | 150.46 | 147.71 | 148.69 | 21,021 | -3.36(-2.21%) |
Mar 13, 2024 | 151.48 | 153.89 | 151.48 | 152.04 | 15,371 | +0.65(+0.43%) |
Mar 12, 2024 | 151.24 | 151.85 | 149.21 | 151.39 | 25,074 | -0.57(-0.38%) |
Mar 11, 2024 | 150.93 | 152.46 | 149.37 | 151.97 | 21,304 | +1.95(+1.30%) |
Mar 08, 2024 | 152.04 | 153.65 | 149.41 | 150.01 | 29,117 | -0.79(-0.53%) |
Mar 07, 2024 | 152.15 | 153.38 | 148.52 | 150.81 | 31,207 | +0.10(+0.07%) |
Mar 06, 2024 | 150.26 | 150.71 | 148.48 | 150.71 | 15,620 | +1.60(+1.07%) |
Mar 05, 2024 | 151.66 | 153.52 | 148.91 | 149.11 | 27,742 | -1.07(-0.71%) |
Mar 04, 2024 | 150.01 | 152.66 | 149.60 | 150.18 | 19,907 | +1.36(+0.92%) |
Mar 01, 2024 | 142.15 | 149.45 | 141.79 | 148.82 | 25,000 | +6.98(+4.92%) |
Feb 29, 2024 | 145.67 | 147.81 | 141.51 | 141.84 | 34,900 | -2.49(-1.73%) |
Feb 28, 2024 | 143.62 | 144.41 | 143.62 | 144.33 | 5,540 | +0.51(+0.35%) |
Feb 27, 2024 | 147.05 | 147.41 | 142.48 | 143.82 | 27,767 | -3.29(-2.24%) |
Feb 26, 2024 | 145.48 | 147.11 | 144.44 | 147.11 | 14,144 | +0.24(+0.17%) |
Feb 23, 2024 | 147.70 | 147.70 | 145.80 | 146.87 | 6,458 | +1.78(+1.23%) |
Feb 22, 2024 | 146.38 | 147.17 | 143.41 | 145.08 | 29,406 | -0.19(-0.13%) |
Feb 21, 2024 | 148.56 | 150.38 | 145.27 | 145.27 | 7,960 | -2.47(-1.67%) |
Feb 20, 2024 | 148.81 | 149.38 | 147.13 | 147.74 | 18,743 | -2.73(-1.82%) |
Feb 16, 2024 | 152.57 | 152.57 | 149.94 | 150.47 | 14,165 | -1.38(-0.91%) |
Feb 15, 2024 | 152.79 | 153.82 | 148.54 | 151.86 | 25,768 | -0.44(-0.29%) |
Feb 14, 2024 | 149.80 | 153.44 | 148.80 | 152.30 | 33,138 | +3.72(+2.50%) |
Feb 13, 2024 | 159.23 | 159.23 | 148.18 | 148.58 | 39,821 | -13.38(-8.26%) |
Feb 12, 2024 | 158.57 | 162.25 | 158.57 | 161.96 | 7,775 | +4.90(+3.12%) |
Feb 09, 2024 | 156.86 | 159.11 | 156.86 | 157.06 | 8,785 | +0.71(+0.45%) |
Feb 08, 2024 | 152.29 | 156.36 | 148.28 | 156.36 | 27,451 | +2.66(+1.73%) |
Feb 07, 2024 | 153.14 | 156.01 | 152.97 | 153.70 | 20,572 | +1.02(+0.67%) |
Feb 06, 2024 | 151.40 | 153.41 | 151.13 | 152.68 | 13,040 | +0.85(+0.56%) |
Feb 05, 2024 | 148.14 | 151.83 | 148.14 | 151.83 | 16,554 | +0.21(+0.14%) |
Feb 02, 2024 | 153.83 | 154.62 | 150.05 | 151.62 | 25,758 | -3.85(-2.48%) |
Feb 01, 2024 | 155.88 | 158.55 | 154.50 | 155.47 | 32,860 | -0.92(-0.59%) |
Jan 31, 2024 | 160.18 | 160.19 | 156.40 | 156.40 | 10,257 | -4.97(-3.08%) |
Jan 30, 2024 | 163.41 | 163.41 | 160.81 | 161.37 | 3,962 | -1.37(-0.84%) |
Jan 29, 2024 | 160.12 | 162.93 | 158.18 | 162.74 | 12,892 | +2.95(+1.85%) |
Jan 26, 2024 | 161.86 | 161.86 | 158.59 | 159.79 | 8,923 | -3.47(-2.13%) |
Jan 25, 2024 | 160.98 | 163.26 | 160.98 | 163.26 | 7,126 | +3.34(+2.09%) |
Jan 24, 2024 | 156.94 | 160.37 | 156.94 | 159.91 | 9,244 | +1.10(+0.69%) |
Jan 23, 2024 | 159.88 | 160.29 | 158.00 | 158.82 | 12,634 | -1.11(-0.69%) |
Jan 22, 2024 | 157.79 | 159.92 | 157.79 | 159.92 | 7,242 | +2.36(+1.50%) |
Jan 19, 2024 | 157.57 | 158.67 | 156.17 | 157.56 | 6,154 | +1.04(+0.66%) |
Jan 18, 2024 | 157.93 | 159.86 | 155.93 | 156.52 | 11,254 | -1.31(-0.83%) |
Jan 17, 2024 | 156.01 | 158.81 | 155.94 | 157.84 | 8,033 | +1.96(+1.26%) |
Jan 16, 2024 | 155.14 | 157.30 | 155.14 | 155.88 | 8,560 | -1.63(-1.03%) |
Jan 12, 2024 | 154.99 | 157.50 | 154.27 | 157.50 | 12,899 | +2.60(+1.68%) |
Jan 11, 2024 | 155.26 | 155.79 | 154.90 | 154.91 | 7,532 | -2.76(-1.75%) |
Jan 10, 2024 | 157.04 | 157.67 | 156.80 | 157.67 | 8,622 | +1.21(+0.77%) |
Jan 09, 2024 | 156.88 | 158.32 | 153.60 | 156.46 | 9,982 | -2.06(-1.30%) |
Jan 08, 2024 | 156.81 | 158.52 | 156.37 | 158.52 | 13,498 | +1.56(+0.99%) |
Jan 05, 2024 | 157.30 | 158.28 | 156.96 | 156.96 | 8,318 | -0.48(-0.30%) |
Jan 04, 2024 | 158.71 | 158.71 | 156.71 | 157.44 | 7,159 | +0.28(+0.18%) |
Jan 03, 2024 | 161.43 | 162.75 | 156.71 | 157.16 | 15,797 | -4.29(-2.66%) |
Jan 02, 2024 | 162.40 | 162.90 | 160.42 | 161.45 | 11,514 | -0.88(-0.54%) |
Dec 29, 2023 | 161.46 | 162.35 | 159.23 | 162.34 | 15,019 | +0.11(+0.07%) |
Dec 28, 2023 | 162.31 | 163.21 | 162.23 | 162.23 | 8,974 | -0.10(-0.06%) |
Dec 27, 2023 | 162.41 | 163.13 | 161.27 | 162.33 | 9,952 | -1.49(-0.91%) |
Dec 26, 2023 | 162.98 | 165.05 | 162.78 | 163.82 | 5,489 | +0.75(+0.46%) |
Dec 22, 2023 | 162.81 | 164.55 | 162.81 | 163.06 | 9,912 | -0.25(-0.16%) |
Dec 21, 2023 | 165.67 | 165.97 | 162.84 | 163.32 | 11,770 | -1.50(-0.91%) |
Dec 20, 2023 | 164.91 | 169.01 | 163.69 | 164.82 | 12,446 | -0.98(-0.59%) |
Dec 19, 2023 | 166.65 | 166.66 | 164.13 | 165.80 | 14,680 | -0.37(-0.22%) |
Dec 18, 2023 | 165.26 | 166.65 | 163.87 | 166.17 | 8,708 | +2.45(+1.50%) |
Dec 15, 2023 | 168.58 | 170.56 | 163.72 | 163.72 | 34,334 | -4.80(-2.85%) |
Dec 14, 2023 | 168.62 | 170.09 | 167.88 | 168.52 | 12,574 | -0.09(-0.05%) |
Dec 13, 2023 | 162.76 | 168.61 | 160.88 | 168.61 | 18,578 | +5.37(+3.29%) |
Dec 12, 2023 | 161.28 | 163.60 | 160.46 | 163.24 | 16,412 | +1.45(+0.90%) |
Dec 11, 2023 | 162.79 | 162.79 | 161.79 | 161.79 | 7,136 | +0.62(+0.38%) |
Dec 08, 2023 | 160.48 | 163.12 | 160.33 | 161.17 | 9,483 | +0.20(+0.12%) |
Dec 07, 2023 | 161.76 | 161.76 | 160.66 | 160.97 | 4,362 | -0.15(-0.09%) |
Dec 06, 2023 | 161.75 | 162.74 | 161.12 | 161.12 | 6,308 | +0.34(+0.21%) |
Dec 05, 2023 | 160.79 | 161.42 | 158.57 | 160.78 | 10,313 | -1.08(-0.67%) |
Dec 04, 2023 | 158.71 | 162.48 | 158.71 | 161.86 | 10,390 | +3.50(+2.21%) |
Dec 01, 2023 | 159.36 | 159.36 | 158.36 | 158.36 | 5,425 | +0.92(+0.59%) |
Nov 30, 2023 | 157.29 | 159.60 | 156.66 | 157.43 | 12,563 | +0.18(+0.11%) |
Nov 29, 2023 | 156.87 | 157.53 | 156.36 | 157.26 | 13,381 | +2.26(+1.45%) |
Nov 28, 2023 | 154.18 | 157.84 | 154.18 | 155.00 | 19,383 | +0.08(+0.05%) |
Nov 27, 2023 | 157.45 | 159.58 | 154.83 | 154.93 | 19,229 | -3.32(-2.10%) |
Nov 24, 2023 | 156.01 | 158.25 | 156.01 | 158.25 | 2,148 | +1.32(+0.84%) |
Nov 22, 2023 | 156.12 | 158.82 | 156.12 | 156.92 | 8,208 | -0.45(-0.29%) |
Nov 21, 2023 | 156.32 | 159.75 | 156.08 | 157.38 | 15,702 | +0.30(+0.19%) |
Nov 20, 2023 | 155.08 | 159.25 | 155.08 | 157.07 | 16,875 | +1.57(+1.01%) |
Nov 17, 2023 | 158.22 | 158.22 | 154.78 | 155.50 | 10,423 | -1.14(-0.73%) |
Nov 16, 2023 | 156.97 | 156.97 | 155.87 | 156.64 | 9,387 | -4.25(-2.64%) |
Nov 15, 2023 | 160.26 | 161.82 | 160.26 | 160.89 | 13,324 | +0.08(+0.05%) |
Nov 14, 2023 | 156.63 | 160.81 | 156.63 | 160.81 | 23,897 | +7.03(+4.57%) |
Nov 13, 2023 | 153.27 | 154.72 | 152.78 | 153.78 | 10,211 | -1.75(-1.12%) |
Nov 10, 2023 | 154.22 | 155.72 | 153.85 | 155.53 | 9,936 | +0.72(+0.46%) |
Nov 09, 2023 | 151.90 | 155.40 | 151.52 | 154.81 | 14,319 | +1.94(+1.27%) |
Nov 08, 2023 | 151.52 | 155.40 | 151.43 | 152.87 | 24,577 | -0.07(-0.04%) |
Nov 07, 2023 | 150.94 | 152.96 | 150.94 | 152.94 | 13,953 | +1.03(+0.68%) |
Nov 06, 2023 | 148.44 | 152.46 | 147.64 | 151.91 | 27,581 | +3.88(+2.62%) |
Nov 03, 2023 | 147.97 | 149.96 | 146.66 | 148.03 | 19,345 | +0.09(+0.06%) |
Nov 02, 2023 | 145.19 | 148.19 | 145.19 | 147.94 | 15,169 | +4.38(+3.05%) |
Nov 01, 2023 | 148.62 | 149.28 | 141.67 | 143.56 | 25,227 | -9.02(-5.91%) |
Oct 31, 2023 | 152.39 | 152.59 | 151.03 | 152.59 | 11,504 | +1.13(+0.74%) |
Oct 30, 2023 | 149.73 | 151.49 | 149.69 | 151.46 | 10,192 | +3.53(+2.39%) |
Oct 27, 2023 | 147.50 | 149.87 | 145.70 | 147.93 | 21,830 | -0.92(-0.62%) |
Oct 26, 2023 | 148.41 | 151.52 | 147.86 | 148.85 | 28,705 | +1.27(+0.86%) |
Oct 25, 2023 | 146.69 | 149.58 | 145.24 | 147.57 | 35,999 | -1.00(-0.67%) |
Oct 24, 2023 | 147.98 | 149.09 | 147.80 | 148.58 | 13,436 | -0.57(-0.38%) |
Oct 23, 2023 | 152.49 | 155.39 | 149.15 | 149.15 | 20,057 | -4.80(-3.12%) |
Oct 20, 2023 | 156.93 | 156.93 | 153.66 | 153.95 | 10,891 | -1.77(-1.14%) |
Oct 19, 2023 | 156.02 | 156.56 | 154.39 | 155.72 | 11,771 | -0.95(-0.61%) |
Oct 18, 2023 | 159.23 | 159.95 | 156.67 | 156.67 | 10,361 | -3.00(-1.88%) |
Oct 17, 2023 | 158.22 | 161.21 | 158.22 | 159.67 | 18,274 | +1.93(+1.23%) |
Oct 16, 2023 | 157.75 | 158.61 | 157.74 | 157.74 | 13,459 | +1.82(+1.16%) |
Oct 13, 2023 | 157.43 | 157.43 | 153.81 | 155.92 | 11,264 | -1.11(-0.70%) |
Oct 12, 2023 | 156.28 | 157.03 | 156.28 | 157.03 | 8,151 | -2.55(-1.60%) |
Oct 11, 2023 | 156.57 | 160.26 | 154.88 | 159.58 | 51,229 | +2.91(+1.86%) |
Oct 10, 2023 | 160.85 | 162.65 | 156.38 | 156.67 | 45,368 | -3.62(-2.26%) |
Oct 09, 2023 | 163.67 | 163.67 | 160.29 | 160.29 | 5,114 | -2.25(-1.39%) |
Oct 06, 2023 | 162.74 | 164.15 | 162.11 | 162.54 | 20,098 | +0.45(+0.28%) |
Oct 05, 2023 | 162.10 | 162.10 | 162.10 | 162.10 | 6,277 | -0.19(-0.12%) |
Oct 04, 2023 | 160.02 | 163.17 | 160.02 | 162.29 | 15,302 | +1.10(+0.68%) |
Oct 03, 2023 | 163.76 | 164.15 | 161.19 | 161.19 | 9,897 | -2.76(-1.68%) |
Oct 02, 2023 | 164.33 | 164.86 | 161.63 | 163.95 | 11,591 | +0.22(+0.14%) |
Sep 29, 2023 | 163.50 | 165.45 | 161.53 | 163.73 | 15,859 | +1.55(+0.95%) |
Sep 28, 2023 | 162.17 | 165.09 | 161.23 | 162.18 | 20,806 | +1.44(+0.89%) |
Sep 27, 2023 | 157.45 | 160.94 | 157.45 | 160.75 | 16,650 | +2.46(+1.55%) |
Sep 26, 2023 | 155.14 | 159.09 | 155.14 | 158.29 | 8,158 | -0.22(-0.14%) |
Sep 25, 2023 | 156.52 | 158.85 | 158.51 | 158.51 | 5,816 | +1.04(+0.66%) |
Sep 22, 2023 | 156.38 | 162.55 | 156.38 | 157.47 | 5,885 | -1.65(-1.04%) |
Sep 21, 2023 | 155.91 | 159.50 | 155.91 | 159.12 | 14,451 | +2.36(+1.51%) |
Sep 20, 2023 | 159.49 | 159.49 | 156.54 | 156.76 | 5,704 | -1.56(-0.99%) |
Sep 19, 2023 | 159.81 | 159.81 | 158.33 | 158.33 | 7,472 | -2.60(-1.62%) |
Sep 18, 2023 | 160.82 | 161.23 | 159.04 | 160.93 | 9,934 | +2.11(+1.33%) |
Sep 15, 2023 | 161.50 | 161.50 | 158.60 | 158.82 | 42,239 | -3.09(-1.91%) |
Sep 14, 2023 | 158.98 | 161.91 | 158.98 | 161.91 | 6,879 | +2.79(+1.75%) |
Sep 13, 2023 | 159.00 | 159.12 | 158.84 | 159.12 | 7,592 | -2.14(-1.33%) |
Sep 12, 2023 | 159.22 | 161.30 | 159.22 | 161.26 | 6,417 | +2.18(+1.37%) |
Sep 11, 2023 | 160.15 | 160.15 | 159.09 | 159.09 | 6,233 | -2.54(-1.57%) |
Sep 08, 2023 | 162.38 | 162.40 | 161.63 | 161.63 | 5,806 | -1.16(-0.71%) |
Sep 07, 2023 | 163.47 | 164.02 | 162.78 | 162.78 | 7,447 | -2.33(-1.41%) |
Sep 06, 2023 | 163.90 | 165.12 | 162.98 | 165.12 | 9,017 | +1.34(+0.82%) |
Sep 05, 2023 | 165.02 | 165.02 | 163.53 | 163.78 | 11,049 | -2.16(-1.30%) |
Sep 01, 2023 | 164.29 | 166.63 | 164.29 | 165.93 | 15,352 | +2.02(+1.23%) |
Aug 31, 2023 | 165.23 | 166.36 | 163.49 | 163.91 | 28,864 | -1.10(-0.67%) |
Aug 30, 2023 | 167.27 | 167.35 | 164.64 | 165.01 | 12,771 | -2.22(-1.33%) |
Aug 29, 2023 | 167.05 | 167.23 | 165.66 | 167.23 | 17,401 | +2.08(+1.26%) |
Aug 28, 2023 | 165.11 | 165.38 | 164.46 | 165.15 | 9,761 | +1.17(+0.72%) |
Aug 25, 2023 | 166.38 | 166.38 | 163.46 | 163.98 | 10,075 | +0.53(+0.32%) |
Aug 24, 2023 | 163.49 | 163.79 | 163.03 | 163.45 | 8,883 | -1.40(-0.85%) |
Aug 23, 2023 | 163.21 | 165.05 | 163.21 | 164.85 | 6,339 | +1.36(+0.83%) |
Aug 22, 2023 | 165.68 | 165.68 | 163.49 | 163.49 | 6,915 | -1.16(-0.71%) |
Aug 21, 2023 | 166.89 | 167.06 | 164.19 | 164.65 | 9,588 | -1.50(-0.90%) |
Aug 18, 2023 | 164.96 | 169.03 | 164.96 | 166.16 | 21,078 | -0.08(-0.05%) |
Aug 17, 2023 | 165.62 | 167.52 | 165.13 | 166.23 | 17,565 | +0.33(+0.20%) |
Aug 16, 2023 | 165.18 | 169.08 | 165.18 | 165.91 | 24,390 | +1.23(+0.75%) |
Aug 15, 2023 | 162.14 | 165.54 | 159.54 | 164.67 | 35,770 | +0.71(+0.43%) |
Aug 14, 2023 | 161.88 | 163.96 | 161.88 | 163.96 | 11,583 | -1.96(-1.18%) |
Aug 11, 2023 | 166.02 | 166.15 | 165.07 | 165.92 | 9,119 | +0.89(+0.54%) |
Aug 10, 2023 | 168.21 | 168.50 | 164.66 | 165.04 | 17,668 | -1.83(-1.10%) |
Aug 09, 2023 | 166.94 | 169.23 | 165.61 | 166.87 | 14,392 | -2.60(-1.53%) |
Aug 08, 2023 | 170.30 | 170.30 | 167.97 | 169.47 | 7,420 | -2.18(-1.27%) |
Aug 07, 2023 | 171.46 | 173.32 | 169.95 | 171.64 | 17,556 | +2.17(+1.28%) |
Aug 04, 2023 | 170.42 | 172.36 | 168.78 | 169.48 | 4,796 | -3.44(-1.99%) |
Aug 03, 2023 | 172.35 | 173.40 | 171.83 | 172.92 | 14,478 | -0.40(-0.23%) |
Aug 02, 2023 | 173.66 | 173.66 | 171.95 | 173.32 | 5,976 | -0.86(-0.49%) |
Aug 01, 2023 | 174.76 | 174.76 | 173.37 | 174.18 | 6,341 | -0.60(-0.34%) |
Jul 31, 2023 | 174.76 | 175.88 | 173.56 | 174.77 | 13,988 | -0.10(-0.06%) |
Jul 28, 2023 | 175.99 | 177.62 | 174.87 | 174.87 | 3,573 | -1.43(-0.81%) |
Jul 27, 2023 | 179.16 | 180.97 | 176.30 | 176.30 | 14,775 | -3.75(-2.09%) |
Jul 26, 2023 | 180.55 | 180.57 | 178.90 | 180.06 | 13,291 | -0.23(-0.13%) |
Jul 25, 2023 | 178.09 | 181.29 | 177.96 | 180.29 | 23,229 | +1.58(+0.88%) |
Jul 24, 2023 | 177.16 | 178.71 | 176.50 | 178.71 | 7,661 | +1.93(+1.09%) |
Jul 21, 2023 | 177.09 | 181.13 | 176.51 | 176.79 | 11,757 | -0.15(-0.09%) |
Jul 20, 2023 | 175.27 | 176.94 | 174.28 | 176.94 | 10,535 | +2.47(+1.41%) |
Jul 19, 2023 | 177.01 | 177.01 | 174.47 | 174.47 | 9,328 | -1.83(-1.04%) |
Jul 18, 2023 | 175.53 | 178.11 | 175.53 | 176.30 | 7,799 | +0.05(+0.03%) |
Jul 17, 2023 | 173.87 | 176.26 | 173.32 | 176.26 | 8,649 | +3.90(+2.26%) |
Jul 14, 2023 | 168.67 | 173.78 | 168.67 | 172.36 | 11,952 | +2.39(+1.40%) |
Jul 13, 2023 | 169.89 | 170.24 | 168.70 | 169.97 | 8,141 | +1.70(+1.01%) |
Jul 12, 2023 | 169.47 | 170.61 | 168.26 | 168.26 | 11,521 | +0.18(+0.11%) |
Jul 11, 2023 | 166.19 | 168.28 | 163.96 | 168.08 | 12,861 | +2.40(+1.45%) |
Jul 10, 2023 | 165.14 | 166.11 | 165.14 | 165.68 | 4,099 | +0.79(+0.48%) |
Jul 07, 2023 | 166.11 | 166.96 | 164.89 | 164.89 | 5,534 | +0.77(+0.47%) |
Jul 06, 2023 | 161.02 | 165.25 | 161.02 | 164.12 | 7,432 | -0.83(-0.50%) |
Jul 05, 2023 | 166.87 | 166.87 | 164.95 | 164.95 | 5,627 | -0.57(-0.34%) |