Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 136.00 | 145.25 | 136.00 | 141.16 | 924,467 | +4.59(+3.36%) |
Jun 12, 2024 | 130.47 | 137.53 | 130.47 | 136.57 | 700,237 | +8.29(+6.46%) |
Jun 11, 2024 | 126.19 | 128.99 | 124.49 | 128.28 | 352,157 | +1.08(+0.85%) |
Jun 10, 2024 | 123.09 | 128.66 | 122.86 | 127.20 | 549,098 | +2.24(+1.79%) |
Jun 07, 2024 | 127.32 | 127.84 | 123.95 | 124.96 | 471,095 | -2.36(-1.85%) |
Jun 06, 2024 | 127.01 | 128.63 | 125.15 | 127.32 | 887,543 | +0.19(+0.15%) |
Jun 05, 2024 | 113.00 | 127.59 | 113.00 | 127.13 | 1,232,977 | +15.84(+14.23%) |
Jun 04, 2024 | 111.82 | 112.14 | 109.67 | 111.29 | 457,699 | -0.25(-0.22%) |
Jun 03, 2024 | 114.99 | 114.99 | 109.55 | 111.54 | 324,350 | -0.95(-0.84%) |
May 31, 2024 | 113.97 | 115.10 | 108.36 | 112.49 | 484,048 | -1.19(-1.05%) |
May 30, 2024 | 113.73 | 115.36 | 113.08 | 113.68 | 293,755 | +0.79(+0.70%) |
May 29, 2024 | 113.01 | 115.38 | 112.79 | 112.89 | 397,829 | -2.44(-2.12%) |
May 28, 2024 | 112.00 | 115.86 | 110.99 | 115.33 | 468,539 | +3.96(+3.56%) |
May 24, 2024 | 110.92 | 111.77 | 109.13 | 111.37 | 349,677 | +2.11(+1.93%) |
May 23, 2024 | 114.83 | 114.97 | 108.71 | 109.26 | 447,281 | -4.32(-3.80%) |
May 22, 2024 | 113.08 | 114.47 | 111.94 | 113.58 | 333,130 | +1.39(+1.24%) |
May 21, 2024 | 112.99 | 113.82 | 111.91 | 112.19 | 337,266 | -3.00(-2.60%) |
May 20, 2024 | 113.23 | 117.20 | 113.23 | 115.19 | 339,573 | +1.96(+1.73%) |
May 17, 2024 | 114.50 | 114.61 | 112.12 | 113.23 | 288,917 | -0.34(-0.30%) |
May 16, 2024 | 113.26 | 114.96 | 113.07 | 113.57 | 412,185 | +0.63(+0.56%) |
May 15, 2024 | 114.00 | 114.00 | 111.34 | 112.94 | 534,148 | +0.79(+0.70%) |
May 14, 2024 | 112.83 | 113.80 | 112.08 | 112.15 | 382,754 | +0.19(+0.17%) |
May 13, 2024 | 114.55 | 115.00 | 111.56 | 111.96 | 379,428 | -1.83(-1.61%) |
May 10, 2024 | 113.93 | 115.00 | 111.52 | 113.79 | 564,460 | +0.75(+0.66%) |
May 09, 2024 | 112.04 | 113.56 | 110.83 | 113.04 | 450,284 | +1.58(+1.42%) |
May 08, 2024 | 109.08 | 111.49 | 108.95 | 111.46 | 322,044 | +0.19(+0.17%) |
May 07, 2024 | 113.41 | 114.48 | 111.27 | 111.27 | 360,922 | -2.16(-1.90%) |
May 06, 2024 | 112.50 | 113.59 | 111.70 | 113.43 | 364,187 | +1.98(+1.78%) |
May 03, 2024 | 110.82 | 114.16 | 110.11 | 111.45 | 763,595 | +4.81(+4.51%) |
May 02, 2024 | 101.25 | 108.56 | 99.73 | 106.64 | 1,014,810 | +4.94(+4.86%) |
May 01, 2024 | 101.55 | 105.98 | 100.18 | 101.70 | 894,184 | -1.82(-1.76%) |
Apr 30, 2024 | 103.69 | 106.40 | 103.26 | 103.52 | 584,053 | -1.33(-1.27%) |
Apr 29, 2024 | 103.06 | 105.03 | 102.32 | 104.85 | 370,840 | +1.79(+1.74%) |
Apr 26, 2024 | 100.48 | 104.21 | 100.33 | 103.06 | 428,453 | +3.06(+3.06%) |
Apr 25, 2024 | 98.50 | 101.02 | 97.88 | 100.00 | 384,390 | +1.32(+1.34%) |
Apr 24, 2024 | 99.56 | 100.78 | 96.95 | 98.68 | 510,868 | +1.44(+1.48%) |
Apr 23, 2024 | 97.04 | 99.67 | 96.86 | 97.24 | 478,804 | +0.28(+0.29%) |
Apr 22, 2024 | 96.00 | 97.95 | 93.77 | 96.96 | 583,038 | +2.17(+2.29%) |
Apr 19, 2024 | 98.00 | 99.07 | 94.46 | 94.79 | 709,928 | -3.46(-3.52%) |
Apr 18, 2024 | 101.61 | 101.61 | 98.04 | 98.25 | 647,845 | -3.47(-3.41%) |
Apr 17, 2024 | 104.33 | 104.82 | 101.57 | 101.72 | 545,816 | -2.60(-2.49%) |
Apr 16, 2024 | 103.31 | 105.36 | 102.36 | 104.32 | 418,073 | -0.01(-0.01%) |
Apr 15, 2024 | 105.28 | 105.89 | 102.97 | 104.33 | 410,334 | -0.28(-0.27%) |
Apr 12, 2024 | 105.60 | 107.19 | 104.21 | 104.61 | 458,543 | -3.51(-3.25%) |
Apr 11, 2024 | 106.02 | 108.30 | 104.47 | 108.12 | 400,231 | +2.98(+2.83%) |
Apr 10, 2024 | 105.95 | 107.86 | 103.73 | 105.14 | 552,365 | -3.76(-3.45%) |
Apr 09, 2024 | 106.60 | 109.02 | 105.78 | 108.90 | 531,462 | +4.18(+3.99%) |
Apr 08, 2024 | 106.00 | 106.76 | 104.61 | 104.72 | 328,205 | -0.52(-0.49%) |
Apr 05, 2024 | 105.47 | 106.00 | 103.25 | 105.24 | 482,428 | +0.78(+0.75%) |
Apr 04, 2024 | 108.55 | 109.50 | 103.72 | 104.46 | 655,525 | -2.60(-2.43%) |
Apr 03, 2024 | 106.87 | 108.96 | 106.11 | 107.06 | 663,212 | -1.12(-1.04%) |
Apr 02, 2024 | 109.99 | 109.99 | 107.63 | 108.18 | 623,454 | -4.21(-3.75%) |
Apr 01, 2024 | 111.70 | 113.97 | 111.65 | 112.39 | 373,464 | +0.87(+0.78%) |
Mar 28, 2024 | 112.38 | 114.09 | 111.45 | 111.52 | 530,034 | -0.95(-0.84%) |
Mar 27, 2024 | 109.22 | 112.58 | 107.46 | 112.47 | 507,042 | +4.43(+4.10%) |
Mar 26, 2024 | 110.46 | 110.75 | 108.01 | 108.04 | 471,962 | -1.51(-1.38%) |
Mar 25, 2024 | 109.00 | 110.90 | 107.46 | 109.55 | 586,563 | -3.11(-2.76%) |
Mar 22, 2024 | 113.40 | 114.42 | 111.97 | 112.66 | 377,093 | -1.76(-1.54%) |
Mar 21, 2024 | 116.27 | 117.93 | 113.75 | 114.42 | 532,916 | +1.35(+1.19%) |
Mar 20, 2024 | 112.20 | 113.75 | 109.22 | 113.07 | 513,468 | +1.91(+1.72%) |
Mar 19, 2024 | 108.65 | 111.21 | 107.09 | 111.16 | 551,715 | +0.95(+0.86%) |
Mar 18, 2024 | 110.25 | 111.38 | 109.22 | 110.21 | 539,360 | +2.60(+2.42%) |
Mar 15, 2024 | 106.56 | 108.14 | 106.11 | 107.61 | 773,111 | -0.50(-0.46%) |
Mar 14, 2024 | 108.32 | 109.24 | 106.95 | 108.11 | 627,788 | -0.54(-0.50%) |
Mar 13, 2024 | 111.15 | 111.97 | 108.37 | 108.65 | 791,418 | -3.24(-2.90%) |
Mar 12, 2024 | 114.60 | 114.60 | 110.90 | 111.89 | 513,442 | -0.59(-0.52%) |
Mar 11, 2024 | 111.65 | 114.02 | 110.91 | 112.48 | 633,186 | +0.57(+0.51%) |
Mar 08, 2024 | 119.05 | 119.19 | 111.88 | 111.91 | 858,685 | -6.72(-5.66%) |
Mar 07, 2024 | 114.68 | 119.23 | 114.51 | 118.63 | 502,711 | +5.42(+4.79%) |
Mar 06, 2024 | 113.25 | 114.50 | 110.21 | 113.21 | 520,886 | +1.80(+1.62%) |
Mar 05, 2024 | 112.60 | 114.00 | 110.25 | 111.41 | 475,088 | -3.32(-2.89%) |
Mar 04, 2024 | 117.36 | 117.36 | 114.40 | 114.73 | 595,603 | -1.54(-1.32%) |
Mar 01, 2024 | 114.00 | 117.58 | 112.52 | 116.27 | 557,220 | +3.60(+3.20%) |
Feb 29, 2024 | 112.67 | 114.11 | 111.56 | 112.67 | 842,440 | +1.95(+1.76%) |
Feb 28, 2024 | 108.15 | 111.30 | 107.14 | 110.72 | 547,343 | +0.98(+0.89%) |
Feb 27, 2024 | 111.68 | 112.00 | 109.37 | 109.74 | 613,505 | -0.95(-0.86%) |
Feb 26, 2024 | 110.99 | 111.78 | 109.26 | 110.69 | 498,311 | +1.04(+0.95%) |
Feb 23, 2024 | 111.50 | 112.23 | 109.58 | 109.65 | 657,176 | -1.80(-1.62%) |
Feb 22, 2024 | 112.17 | 113.15 | 109.30 | 111.45 | 732,234 | +2.13(+1.95%) |
Feb 21, 2024 | 110.00 | 110.76 | 107.48 | 109.32 | 942,256 | -2.59(-2.31%) |
Feb 20, 2024 | 114.18 | 114.36 | 110.55 | 111.91 | 973,572 | -4.87(-4.17%) |
Feb 16, 2024 | 120.45 | 122.40 | 116.69 | 116.78 | 613,446 | -2.48(-2.08%) |
Feb 15, 2024 | 121.86 | 123.00 | 117.79 | 119.26 | 635,112 | -1.34(-1.11%) |
Feb 14, 2024 | 120.20 | 122.69 | 119.00 | 120.60 | 618,906 | +2.25(+1.90%) |
Feb 13, 2024 | 116.92 | 122.64 | 116.05 | 118.35 | 913,340 | -3.97(-3.25%) |
Feb 12, 2024 | 125.06 | 126.64 | 121.24 | 122.32 | 870,281 | -3.00(-2.39%) |
Feb 09, 2024 | 124.62 | 127.26 | 120.23 | 125.32 | 1,100,097 | +3.07(+2.51%) |
Feb 08, 2024 | 117.45 | 124.91 | 110.00 | 122.25 | 2,533,443 | -9.24(-7.03%) |
Feb 07, 2024 | 132.21 | 134.30 | 129.39 | 131.49 | 1,227,145 | +1.67(+1.29%) |
Feb 06, 2024 | 129.55 | 131.21 | 128.00 | 129.82 | 717,812 | -0.38(-0.29%) |
Feb 05, 2024 | 132.38 | 134.26 | 128.53 | 130.20 | 554,167 | -1.42(-1.08%) |
Feb 02, 2024 | 130.25 | 132.94 | 129.47 | 131.62 | 381,185 | +0.93(+0.71%) |
Feb 01, 2024 | 131.80 | 132.16 | 127.43 | 130.69 | 583,283 | +0.64(+0.49%) |
Jan 31, 2024 | 130.53 | 135.19 | 128.10 | 130.05 | 787,365 | -3.36(-2.52%) |
Jan 30, 2024 | 134.21 | 135.40 | 132.90 | 133.41 | 486,146 | -1.01(-0.75%) |
Jan 29, 2024 | 132.29 | 134.50 | 129.79 | 134.42 | 648,481 | +3.13(+2.38%) |
Jan 26, 2024 | 134.29 | 135.24 | 130.77 | 131.29 | 812,362 | -5.02(-3.68%) |
Jan 25, 2024 | 143.54 | 144.19 | 135.87 | 136.31 | 914,685 | -3.80(-2.71%) |
Jan 24, 2024 | 142.60 | 145.77 | 139.61 | 140.11 | 937,546 | +0.78(+0.56%) |
Jan 23, 2024 | 138.98 | 140.64 | 136.63 | 139.33 | 710,693 | +1.45(+1.05%) |
Jan 22, 2024 | 133.55 | 138.50 | 133.55 | 137.88 | 952,214 | +6.24(+4.74%) |
Jan 19, 2024 | 127.54 | 131.84 | 125.41 | 131.64 | 815,252 | +5.97(+4.75%) |
Jan 18, 2024 | 124.97 | 127.58 | 122.56 | 125.67 | 888,198 | +5.33(+4.43%) |
Jan 17, 2024 | 118.12 | 120.80 | 116.27 | 120.34 | 753,594 | +0.71(+0.59%) |
Jan 16, 2024 | 118.15 | 122.24 | 116.17 | 119.63 | 1,075,950 | +5.51(+4.83%) |
Jan 12, 2024 | 114.85 | 116.02 | 113.10 | 114.12 | 490,782 | -0.70(-0.61%) |
Jan 11, 2024 | 116.08 | 117.83 | 112.51 | 114.82 | 772,390 | -1.26(-1.09%) |
Jan 10, 2024 | 118.30 | 118.89 | 112.95 | 116.08 | 1,178,045 | -4.07(-3.39%) |
Jan 09, 2024 | 118.84 | 121.24 | 117.62 | 120.15 | 334,414 | -0.82(-0.68%) |
Jan 08, 2024 | 118.30 | 122.00 | 117.67 | 120.97 | 589,673 | +3.14(+2.66%) |
Jan 05, 2024 | 116.44 | 118.07 | 115.21 | 117.83 | 644,123 | +1.70(+1.46%) |
Jan 04, 2024 | 118.57 | 119.23 | 114.22 | 116.13 | 827,785 | -4.79(-3.96%) |
Jan 03, 2024 | 122.15 | 123.00 | 120.21 | 120.92 | 550,577 | -3.80(-3.05%) |
Jan 02, 2024 | 127.38 | 127.38 | 123.33 | 124.72 | 639,235 | -4.97(-3.83%) |
Dec 29, 2023 | 132.37 | 132.47 | 128.81 | 129.69 | 604,438 | -2.67(-2.02%) |
Dec 28, 2023 | 133.42 | 133.42 | 131.30 | 132.36 | 298,954 | -0.84(-0.63%) |
Dec 27, 2023 | 136.82 | 136.89 | 132.58 | 133.20 | 492,309 | -2.39(-1.76%) |
Dec 26, 2023 | 134.36 | 136.33 | 134.00 | 135.59 | 343,383 | +2.16(+1.62%) |
Dec 22, 2023 | 134.67 | 135.60 | 132.19 | 133.43 | 406,966 | -1.38(-1.02%) |
Dec 21, 2023 | 132.80 | 135.58 | 131.41 | 134.81 | 495,357 | +6.07(+4.71%) |
Dec 20, 2023 | 134.75 | 135.44 | 128.70 | 128.74 | 680,914 | -7.44(-5.46%) |
Dec 19, 2023 | 136.22 | 137.18 | 133.50 | 136.18 | 733,300 | +1.32(+0.98%) |
Dec 18, 2023 | 136.69 | 138.48 | 134.39 | 134.86 | 655,250 | -1.23(-0.90%) |
Dec 15, 2023 | 141.46 | 141.72 | 134.56 | 136.09 | 1,346,722 | -4.34(-3.09%) |
Dec 14, 2023 | 134.75 | 141.57 | 134.21 | 140.43 | 1,181,620 | +8.93(+6.79%) |
Dec 13, 2023 | 126.58 | 131.59 | 124.42 | 131.50 | 705,663 | +5.31(+4.21%) |
Dec 12, 2023 | 125.59 | 126.97 | 123.70 | 126.19 | 474,067 | +0.61(+0.49%) |
Dec 11, 2023 | 123.66 | 126.68 | 122.66 | 125.58 | 930,082 | +2.89(+2.36%) |
Dec 08, 2023 | 122.21 | 124.41 | 121.35 | 122.69 | 1,394,811 | +0.04(+0.03%) |
Dec 07, 2023 | 122.91 | 124.05 | 121.11 | 122.65 | 500,454 | +0.63(+0.52%) |
Dec 06, 2023 | 126.98 | 127.50 | 121.92 | 122.02 | 399,073 | -2.55(-2.05%) |
Dec 05, 2023 | 124.00 | 125.40 | 122.40 | 124.57 | 456,141 | -0.54(-0.43%) |
Dec 04, 2023 | 124.05 | 125.16 | 121.50 | 125.11 | 390,522 | -0.75(-0.60%) |
Dec 01, 2023 | 123.40 | 126.35 | 120.89 | 125.86 | 454,851 | +1.58(+1.27%) |
Nov 30, 2023 | 125.60 | 126.25 | 122.93 | 124.28 | 451,946 | -0.87(-0.70%) |
Nov 29, 2023 | 128.28 | 130.65 | 124.68 | 125.15 | 724,274 | -0.61(-0.49%) |
Nov 28, 2023 | 127.22 | 128.06 | 124.45 | 125.76 | 386,992 | -2.53(-1.97%) |
Nov 27, 2023 | 127.14 | 129.79 | 125.39 | 128.29 | 416,747 | -0.07(-0.05%) |
Nov 24, 2023 | 128.13 | 129.45 | 126.70 | 128.36 | 274,047 | +0.23(+0.18%) |
Nov 22, 2023 | 129.00 | 132.49 | 128.12 | 128.13 | 488,589 | +0.94(+0.74%) |
Nov 21, 2023 | 130.25 | 130.25 | 124.42 | 127.19 | 780,480 | -4.48(-3.40%) |
Nov 20, 2023 | 132.02 | 132.47 | 130.79 | 131.67 | 790,530 | -0.35(-0.27%) |
Nov 17, 2023 | 135.05 | 135.05 | 130.02 | 132.02 | 825,700 | -4.21(-3.09%) |
Nov 16, 2023 | 136.42 | 138.77 | 135.00 | 136.23 | 594,396 | -1.49(-1.08%) |
Nov 15, 2023 | 139.33 | 141.65 | 136.20 | 137.72 | 452,673 | +0.08(+0.06%) |
Nov 14, 2023 | 134.91 | 137.78 | 133.48 | 137.64 | 711,270 | +8.25(+6.38%) |
Nov 13, 2023 | 130.02 | 130.86 | 127.63 | 129.39 | 553,568 | -1.92(-1.46%) |
Nov 10, 2023 | 126.00 | 132.32 | 125.56 | 131.31 | 741,309 | +6.70(+5.38%) |
Nov 09, 2023 | 131.21 | 131.91 | 124.23 | 124.61 | 701,728 | -5.71(-4.38%) |
Nov 08, 2023 | 129.81 | 131.39 | 128.15 | 130.32 | 399,668 | +0.89(+0.69%) |
Nov 07, 2023 | 128.75 | 129.84 | 127.20 | 129.43 | 502,126 | +0.16(+0.12%) |
Nov 06, 2023 | 132.00 | 133.19 | 127.69 | 129.27 | 473,563 | -1.84(-1.40%) |
Nov 03, 2023 | 128.47 | 132.35 | 126.68 | 131.11 | 819,167 | +3.08(+2.41%) |
Nov 02, 2023 | 134.00 | 134.32 | 124.12 | 128.03 | 1,180,772 | +0.53(+0.42%) |
Nov 01, 2023 | 127.05 | 128.99 | 124.38 | 127.50 | 971,982 | +0.00(+0.00%) |
Oct 31, 2023 | 126.50 | 128.34 | 122.74 | 127.50 | 677,417 | +1.23(+0.98%) |
Oct 30, 2023 | 135.82 | 135.82 | 120.54 | 126.27 | 1,626,442 | -11.77(-8.53%) |
Oct 27, 2023 | 140.72 | 141.99 | 137.23 | 138.04 | 537,244 | -0.70(-0.50%) |
Oct 26, 2023 | 142.94 | 144.72 | 138.31 | 138.74 | 497,964 | -2.63(-1.86%) |
Oct 25, 2023 | 148.20 | 148.74 | 139.66 | 141.37 | 622,729 | -8.29(-5.54%) |
Oct 24, 2023 | 147.01 | 150.28 | 146.00 | 149.66 | 480,858 | +5.01(+3.47%) |
Oct 23, 2023 | 143.60 | 146.14 | 142.43 | 144.65 | 470,575 | +0.06(+0.04%) |
Oct 20, 2023 | 145.73 | 148.72 | 143.87 | 144.59 | 583,832 | -1.33(-0.91%) |
Oct 19, 2023 | 158.84 | 158.84 | 144.69 | 145.92 | 835,527 | -10.85(-6.92%) |
Oct 18, 2023 | 159.03 | 159.15 | 155.25 | 156.77 | 341,438 | -4.39(-2.72%) |
Oct 17, 2023 | 160.17 | 163.41 | 153.06 | 161.16 | 522,796 | -1.89(-1.16%) |
Oct 16, 2023 | 161.79 | 164.55 | 159.21 | 163.05 | 482,204 | +2.68(+1.67%) |
Oct 13, 2023 | 165.00 | 165.39 | 159.00 | 160.37 | 632,643 | -4.09(-2.49%) |
Oct 12, 2023 | 168.10 | 170.97 | 162.90 | 164.46 | 514,495 | -3.19(-1.90%) |
Oct 11, 2023 | 165.62 | 168.54 | 165.62 | 167.65 | 528,602 | +2.46(+1.49%) |
Oct 10, 2023 | 161.42 | 168.05 | 161.42 | 165.19 | 590,485 | +5.18(+3.24%) |
Oct 09, 2023 | 159.63 | 161.06 | 157.41 | 160.01 | 264,908 | -2.14(-1.32%) |
Oct 06, 2023 | 157.29 | 163.76 | 156.50 | 162.15 | 342,420 | +3.21(+2.02%) |
Oct 05, 2023 | 160.36 | 162.28 | 157.57 | 158.94 | 347,840 | -1.42(-0.89%) |
Oct 04, 2023 | 159.90 | 162.49 | 158.60 | 160.36 | 403,766 | +1.80(+1.14%) |
Oct 03, 2023 | 161.19 | 164.01 | 156.19 | 158.56 | 575,007 | -4.07(-2.50%) |
Oct 02, 2023 | 164.00 | 167.44 | 159.87 | 162.63 | 439,552 | -0.42(-0.26%) |
Sep 29, 2023 | 164.56 | 165.84 | 161.86 | 163.05 | 464,844 | +1.38(+0.85%) |
Sep 28, 2023 | 157.10 | 163.48 | 156.66 | 161.67 | 496,394 | +3.85(+2.44%) |
Sep 27, 2023 | 157.08 | 159.60 | 155.34 | 157.82 | 440,943 | +3.78(+2.45%) |
Sep 26, 2023 | 155.91 | 157.00 | 152.71 | 154.04 | 459,657 | -3.69(-2.34%) |
Sep 25, 2023 | 155.32 | 157.75 | 155.93 | 157.73 | 379,830 | +1.41(+0.90%) |
Sep 22, 2023 | 157.25 | 159.64 | 155.67 | 156.32 | 489,260 | +1.76(+1.14%) |
Sep 21, 2023 | 160.00 | 161.33 | 153.35 | 154.56 | 962,974 | -8.47(-5.20%) |
Sep 20, 2023 | 168.69 | 169.67 | 162.80 | 163.03 | 381,215 | -3.73(-2.24%) |
Sep 19, 2023 | 168.00 | 169.20 | 165.88 | 166.76 | 366,574 | -1.78(-1.06%) |
Sep 18, 2023 | 165.56 | 170.90 | 164.40 | 168.54 | 534,376 | +1.27(+0.76%) |
Sep 15, 2023 | 175.87 | 177.27 | 165.70 | 167.27 | 2,875,510 | -11.61(-6.49%) |
Sep 14, 2023 | 179.76 | 181.45 | 175.43 | 178.88 | 429,606 | +0.58(+0.33%) |
Sep 13, 2023 | 177.10 | 182.63 | 177.10 | 178.30 | 491,413 | -0.42(-0.24%) |
Sep 12, 2023 | 179.79 | 183.12 | 176.98 | 178.72 | 467,926 | +1.60(+0.90%) |
Sep 11, 2023 | 179.89 | 181.02 | 174.74 | 177.12 | 479,378 | +0.36(+0.20%) |
Sep 08, 2023 | 178.34 | 181.72 | 175.65 | 176.76 | 393,130 | -3.71(-2.06%) |
Sep 07, 2023 | 186.00 | 186.00 | 174.33 | 180.47 | 603,753 | -10.57(-5.53%) |
Sep 06, 2023 | 192.63 | 196.03 | 188.76 | 191.04 | 260,869 | -1.54(-0.80%) |
Sep 05, 2023 | 190.22 | 194.71 | 187.40 | 192.58 | 518,405 | -0.32(-0.17%) |
Sep 01, 2023 | 193.46 | 194.72 | 189.16 | 192.90 | 363,643 | +0.75(+0.39%) |
Aug 31, 2023 | 187.71 | 193.50 | 187.00 | 192.15 | 553,404 | +5.19(+2.78%) |
Aug 30, 2023 | 183.53 | 188.35 | 181.94 | 186.96 | 405,419 | +3.43(+1.87%) |
Aug 29, 2023 | 170.49 | 184.72 | 168.60 | 183.53 | 529,408 | +11.13(+6.46%) |
Aug 28, 2023 | 171.00 | 173.43 | 170.56 | 172.40 | 297,408 | +3.85(+2.28%) |
Aug 25, 2023 | 170.81 | 172.32 | 163.02 | 168.55 | 493,256 | -1.04(-0.61%) |
Aug 24, 2023 | 179.59 | 180.43 | 169.06 | 169.59 | 380,873 | -7.20(-4.07%) |
Aug 23, 2023 | 171.26 | 178.21 | 170.47 | 176.79 | 344,972 | +4.83(+2.81%) |
Aug 22, 2023 | 174.07 | 175.35 | 169.30 | 171.96 | 310,291 | +0.53(+0.31%) |
Aug 21, 2023 | 165.71 | 171.78 | 165.71 | 171.43 | 304,942 | +6.98(+4.24%) |
Aug 18, 2023 | 158.00 | 166.17 | 157.01 | 164.45 | 367,067 | +4.62(+2.89%) |
Aug 17, 2023 | 166.25 | 167.45 | 158.85 | 159.83 | 499,083 | -5.69(-3.44%) |
Aug 16, 2023 | 169.82 | 170.56 | 165.10 | 165.52 | 381,621 | -4.09(-2.41%) |
Aug 15, 2023 | 170.39 | 170.80 | 167.78 | 169.61 | 211,870 | -0.78(-0.46%) |
Aug 14, 2023 | 165.80 | 170.65 | 163.00 | 170.39 | 379,667 | +3.28(+1.96%) |
Aug 11, 2023 | 170.33 | 173.02 | 166.49 | 167.11 | 757,905 | -6.97(-4.00%) |
Aug 10, 2023 | 174.47 | 177.39 | 170.91 | 174.08 | 443,610 | +2.17(+1.26%) |
Aug 09, 2023 | 177.33 | 177.77 | 168.68 | 171.91 | 706,521 | -5.42(-3.06%) |
Aug 08, 2023 | 177.30 | 179.13 | 174.01 | 177.33 | 515,343 | -3.51(-1.94%) |
Aug 07, 2023 | 177.48 | 181.26 | 176.60 | 180.84 | 514,772 | +5.10(+2.90%) |
Aug 04, 2023 | 185.00 | 185.31 | 172.30 | 175.74 | 814,897 | -10.87(-5.82%) |
Aug 03, 2023 | 187.96 | 195.95 | 183.22 | 186.61 | 765,057 | -2.41(-1.27%) |
Aug 02, 2023 | 193.28 | 194.45 | 185.37 | 189.02 | 768,290 | -7.19(-3.66%) |