Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 218.78 | 219.51 | 216.20 | 218.55 | 185,656 | -0.23(-0.11%) |
May 20, 2024 | 219.85 | 220.10 | 217.67 | 218.78 | 190,344 | -1.44(-0.65%) |
May 17, 2024 | 218.15 | 220.37 | 216.30 | 220.22 | 231,631 | +2.08(+0.95%) |
May 16, 2024 | 217.29 | 220.06 | 216.73 | 218.14 | 284,798 | +1.16(+0.53%) |
May 15, 2024 | 215.96 | 218.18 | 214.86 | 216.98 | 284,703 | +4.31(+2.02%) |
May 14, 2024 | 210.03 | 214.67 | 207.73 | 212.68 | 531,920 | +2.80(+1.33%) |
May 13, 2024 | 214.28 | 214.38 | 209.45 | 209.88 | 276,737 | -3.56(-1.67%) |
May 10, 2024 | 212.18 | 215.83 | 211.73 | 213.45 | 231,999 | +1.37(+0.65%) |
May 09, 2024 | 212.29 | 212.29 | 209.95 | 212.08 | 187,235 | +0.48(+0.23%) |
May 08, 2024 | 211.74 | 213.32 | 210.72 | 211.60 | 279,786 | -1.00(-0.47%) |
May 07, 2024 | 211.51 | 215.95 | 209.77 | 212.60 | 433,354 | +0.76(+0.36%) |
May 06, 2024 | 208.96 | 215.15 | 208.96 | 211.84 | 329,645 | +4.36(+2.10%) |
May 03, 2024 | 206.51 | 208.48 | 203.59 | 207.47 | 403,484 | +3.48(+1.71%) |
May 02, 2024 | 193.22 | 204.06 | 193.22 | 203.99 | 552,476 | +11.75(+6.11%) |
May 01, 2024 | 193.77 | 194.80 | 190.50 | 192.23 | 390,582 | -2.23(-1.15%) |
Apr 30, 2024 | 191.15 | 196.22 | 190.94 | 194.46 | 447,030 | +1.52(+0.79%) |
Apr 29, 2024 | 192.12 | 193.50 | 188.13 | 192.94 | 352,594 | +0.70(+0.36%) |
Apr 26, 2024 | 191.85 | 194.30 | 191.22 | 192.24 | 225,374 | -0.42(-0.22%) |
Apr 25, 2024 | 187.89 | 193.20 | 187.10 | 192.66 | 263,574 | +3.62(+1.92%) |
Apr 24, 2024 | 188.11 | 189.66 | 186.39 | 189.04 | 231,096 | +0.35(+0.19%) |
Apr 23, 2024 | 184.38 | 189.37 | 183.15 | 188.69 | 305,750 | +4.85(+2.64%) |
Apr 22, 2024 | 185.13 | 185.81 | 183.33 | 183.84 | 276,596 | -0.59(-0.32%) |
Apr 19, 2024 | 187.33 | 188.04 | 183.68 | 184.43 | 729,757 | -2.16(-1.16%) |
Apr 18, 2024 | 186.46 | 188.68 | 185.68 | 186.58 | 190,980 | +0.34(+0.18%) |
Apr 17, 2024 | 191.04 | 191.04 | 185.89 | 186.24 | 234,687 | -3.81(-2.01%) |
Apr 16, 2024 | 191.65 | 192.23 | 187.36 | 190.06 | 223,333 | -1.56(-0.81%) |
Apr 15, 2024 | 192.55 | 194.07 | 190.21 | 191.62 | 305,352 | -0.13(-0.07%) |
Apr 12, 2024 | 192.66 | 194.43 | 191.05 | 191.75 | 292,924 | -2.00(-1.03%) |
Apr 11, 2024 | 192.52 | 193.97 | 191.07 | 193.74 | 247,804 | +1.89(+0.98%) |
Apr 10, 2024 | 191.63 | 194.09 | 190.60 | 191.85 | 238,118 | -2.40(-1.23%) |
Apr 09, 2024 | 193.71 | 194.73 | 192.66 | 194.25 | 211,032 | +1.01(+0.52%) |
Apr 08, 2024 | 192.81 | 193.62 | 191.42 | 193.24 | 183,073 | +0.50(+0.26%) |
Apr 05, 2024 | 190.12 | 193.58 | 189.00 | 192.74 | 284,004 | +2.79(+1.47%) |
Apr 04, 2024 | 191.75 | 193.53 | 189.16 | 189.96 | 336,478 | -0.54(-0.28%) |
Apr 03, 2024 | 188.40 | 191.63 | 187.50 | 190.50 | 342,770 | +1.78(+0.94%) |
Apr 02, 2024 | 187.35 | 188.94 | 186.05 | 188.72 | 302,860 | +0.06(+0.03%) |
Apr 01, 2024 | 184.37 | 188.86 | 182.27 | 188.66 | 382,555 | +4.19(+2.27%) |
Mar 28, 2024 | 184.90 | 185.51 | 185.51 | 184.47 | 223,315 | +0.07(+0.04%) |
Mar 27, 2024 | 183.66 | 184.44 | 182.41 | 184.40 | 166,993 | +2.19(+1.20%) |
Mar 26, 2024 | 181.64 | 183.01 | 180.35 | 182.21 | 146,231 | +0.58(+0.32%) |
Mar 25, 2024 | 181.77 | 182.54 | 180.62 | 181.63 | 133,085 | +0.21(+0.12%) |
Mar 22, 2024 | 183.26 | 183.26 | 180.51 | 181.42 | 134,210 | -1.35(-0.74%) |
Mar 21, 2024 | 181.07 | 183.94 | 180.66 | 182.77 | 189,259 | +1.88(+1.04%) |
Mar 20, 2024 | 178.24 | 181.00 | 177.55 | 180.89 | 181,189 | +2.29(+1.28%) |
Mar 19, 2024 | 176.51 | 179.36 | 175.88 | 178.60 | 234,799 | +1.86(+1.05%) |
Mar 18, 2024 | 178.36 | 179.49 | 176.26 | 176.75 | 237,157 | -1.75(-0.98%) |
Mar 15, 2024 | 179.09 | 180.69 | 177.87 | 178.49 | 739,329 | -0.99(-0.55%) |
Mar 14, 2024 | 183.26 | 183.80 | 178.42 | 179.48 | 211,545 | -3.42(-1.87%) |
Mar 13, 2024 | 183.87 | 184.23 | 182.03 | 182.90 | 170,000 | -0.47(-0.26%) |
Mar 12, 2024 | 182.70 | 183.56 | 182.05 | 183.37 | 124,370 | +0.26(+0.14%) |
Mar 11, 2024 | 185.73 | 185.73 | 181.79 | 183.11 | 204,502 | -3.21(-1.72%) |
Mar 08, 2024 | 187.44 | 189.89 | 185.55 | 186.31 | 304,561 | -0.26(-0.14%) |
Mar 07, 2024 | 184.74 | 188.12 | 183.82 | 186.57 | 258,540 | +2.81(+1.53%) |
Mar 06, 2024 | 182.36 | 185.50 | 182.36 | 183.77 | 186,635 | +2.16(+1.19%) |
Mar 05, 2024 | 181.89 | 184.36 | 180.77 | 181.61 | 286,523 | -1.39(-0.76%) |
Mar 04, 2024 | 177.64 | 183.60 | 177.17 | 183.00 | 362,733 | +6.72(+3.81%) |
Mar 01, 2024 | 177.03 | 177.26 | 175.35 | 176.28 | 215,299 | -0.81(-0.46%) |
Feb 29, 2024 | 179.47 | 179.47 | 175.01 | 177.09 | 256,259 | +1.61(+0.92%) |
Feb 28, 2024 | 174.99 | 176.34 | 174.62 | 175.48 | 177,802 | -0.10(-0.06%) |
Feb 27, 2024 | 178.09 | 178.66 | 174.61 | 175.58 | 232,055 | -2.00(-1.12%) |
Feb 26, 2024 | 176.62 | 178.98 | 176.16 | 177.57 | 165,213 | +0.66(+0.37%) |
Feb 23, 2024 | 178.44 | 179.24 | 176.09 | 176.91 | 198,667 | -1.18(-0.66%) |
Feb 22, 2024 | 175.44 | 178.76 | 175.44 | 178.09 | 262,713 | +2.98(+1.70%) |
Feb 21, 2024 | 176.54 | 177.81 | 174.52 | 175.12 | 200,007 | -2.03(-1.14%) |
Feb 20, 2024 | 178.00 | 179.16 | 176.24 | 177.15 | 245,249 | -2.02(-1.13%) |
Feb 16, 2024 | 179.48 | 181.07 | 178.90 | 179.16 | 177,673 | -1.25(-0.69%) |
Feb 15, 2024 | 177.91 | 181.16 | 177.73 | 180.41 | 379,296 | +3.87(+2.19%) |
Feb 14, 2024 | 177.15 | 179.15 | 176.35 | 176.54 | 345,390 | +1.12(+0.64%) |
Feb 13, 2024 | 175.47 | 179.33 | 174.34 | 175.43 | 204,495 | -2.60(-1.46%) |
Feb 12, 2024 | 178.15 | 179.91 | 177.41 | 178.02 | 284,882 | +0.44(+0.25%) |
Feb 09, 2024 | 173.55 | 178.15 | 173.55 | 177.59 | 313,773 | +4.04(+2.33%) |
Feb 08, 2024 | 173.78 | 175.85 | 172.73 | 173.55 | 301,074 | -0.35(-0.20%) |
Feb 07, 2024 | 170.83 | 174.34 | 170.82 | 173.90 | 440,144 | +4.15(+2.44%) |
Feb 06, 2024 | 164.92 | 173.38 | 164.92 | 169.75 | 605,420 | +5.25(+3.19%) |
Feb 05, 2024 | 164.85 | 165.77 | 163.29 | 164.49 | 334,897 | -1.34(-0.81%) |
Feb 02, 2024 | 163.58 | 168.70 | 161.53 | 165.83 | 386,107 | +2.01(+1.23%) |
Feb 01, 2024 | 162.44 | 165.54 | 158.22 | 163.81 | 604,620 | +6.07(+3.85%) |
Jan 31, 2024 | 164.24 | 164.24 | 157.60 | 157.74 | 415,683 | -5.81(-3.55%) |
Jan 30, 2024 | 163.41 | 163.92 | 161.54 | 163.55 | 199,190 | +0.76(+0.47%) |
Jan 29, 2024 | 160.99 | 162.82 | 160.39 | 162.80 | 184,953 | +1.80(+1.12%) |
Jan 26, 2024 | 162.54 | 162.73 | 160.08 | 160.99 | 156,543 | -0.70(-0.43%) |
Jan 25, 2024 | 162.13 | 162.35 | 159.24 | 161.69 | 146,094 | +1.39(+0.86%) |
Jan 24, 2024 | 162.78 | 162.78 | 159.87 | 160.30 | 189,896 | -1.12(-0.69%) |
Jan 23, 2024 | 164.18 | 164.18 | 161.30 | 161.42 | 204,968 | -1.64(-1.00%) |
Jan 22, 2024 | 164.34 | 165.13 | 162.51 | 163.06 | 157,581 | -0.11(-0.07%) |
Jan 19, 2024 | 162.73 | 164.05 | 158.75 | 163.16 | 393,970 | +0.44(+0.27%) |
Jan 18, 2024 | 161.60 | 163.19 | 161.13 | 162.73 | 146,796 | +1.19(+0.73%) |
Jan 17, 2024 | 160.25 | 163.00 | 160.07 | 161.54 | 159,638 | +0.22(+0.14%) |
Jan 16, 2024 | 165.66 | 165.91 | 161.28 | 161.32 | 249,090 | -5.59(-3.35%) |
Jan 12, 2024 | 166.08 | 167.73 | 165.72 | 166.91 | 245,380 | +2.24(+1.36%) |
Jan 11, 2024 | 163.57 | 164.95 | 163.06 | 164.67 | 209,053 | +1.10(+0.67%) |
Jan 10, 2024 | 164.20 | 164.87 | 162.17 | 163.57 | 314,213 | +0.69(+0.42%) |
Jan 09, 2024 | 161.73 | 163.26 | 160.86 | 162.89 | 129,195 | +0.05(+0.03%) |
Jan 08, 2024 | 161.49 | 162.97 | 161.11 | 162.84 | 148,387 | +1.71(+1.06%) |
Jan 05, 2024 | 162.13 | 164.15 | 161.06 | 161.13 | 260,045 | -1.97(-1.20%) |
Jan 04, 2024 | 163.00 | 163.90 | 162.57 | 163.09 | 188,931 | +0.45(+0.28%) |
Jan 03, 2024 | 167.00 | 167.82 | 162.63 | 162.65 | 186,102 | -5.07(-3.02%) |
Jan 02, 2024 | 165.02 | 168.02 | 165.02 | 167.71 | 267,036 | +1.25(+0.75%) |
Dec 29, 2023 | 167.15 | 167.62 | 165.40 | 166.47 | 135,589 | -1.12(-0.67%) |
Dec 28, 2023 | 168.12 | 169.17 | 165.79 | 167.58 | 144,241 | -0.34(-0.20%) |
Dec 27, 2023 | 166.28 | 168.03 | 166.20 | 167.92 | 201,778 | +1.67(+1.00%) |
Dec 26, 2023 | 164.96 | 166.47 | 164.48 | 166.26 | 178,027 | +0.72(+0.43%) |
Dec 22, 2023 | 165.80 | 166.43 | 164.28 | 165.54 | 280,930 | -0.38(-0.23%) |
Dec 21, 2023 | 165.71 | 169.46 | 165.29 | 165.92 | 233,373 | +1.13(+0.68%) |
Dec 20, 2023 | 163.29 | 167.98 | 162.76 | 164.79 | 315,705 | +0.46(+0.28%) |
Dec 19, 2023 | 164.94 | 165.06 | 162.83 | 164.33 | 221,397 | +0.44(+0.27%) |
Dec 18, 2023 | 165.73 | 166.19 | 162.61 | 163.89 | 335,375 | -1.18(-0.71%) |
Dec 15, 2023 | 165.88 | 167.67 | 164.79 | 165.07 | 669,144 | -0.81(-0.49%) |
Dec 14, 2023 | 168.81 | 169.00 | 164.08 | 165.88 | 313,952 | -1.20(-0.72%) |
Dec 13, 2023 | 165.74 | 167.07 | 163.31 | 167.07 | 212,204 | +1.47(+0.89%) |
Dec 12, 2023 | 165.20 | 166.09 | 164.05 | 165.61 | 152,323 | +0.69(+0.42%) |
Dec 11, 2023 | 165.30 | 166.95 | 164.85 | 164.92 | 233,751 | -0.36(-0.22%) |
Dec 08, 2023 | 164.30 | 166.05 | 163.74 | 165.28 | 221,594 | +0.68(+0.41%) |
Dec 07, 2023 | 162.10 | 164.60 | 161.38 | 164.60 | 246,051 | +2.98(+1.85%) |
Dec 06, 2023 | 163.10 | 164.00 | 161.33 | 161.62 | 170,369 | -1.07(-0.66%) |
Dec 05, 2023 | 164.61 | 165.32 | 162.54 | 162.69 | 170,775 | -2.30(-1.40%) |
Dec 04, 2023 | 160.87 | 165.36 | 160.87 | 164.99 | 389,528 | +2.93(+1.81%) |
Dec 01, 2023 | 156.97 | 163.48 | 156.97 | 162.06 | 356,674 | +4.35(+2.76%) |
Nov 30, 2023 | 157.66 | 157.84 | 154.18 | 157.71 | 441,077 | -0.14(-0.09%) |
Nov 29, 2023 | 161.02 | 161.88 | 157.15 | 157.85 | 398,464 | -2.61(-1.63%) |
Nov 28, 2023 | 166.81 | 166.81 | 160.06 | 160.46 | 363,291 | -6.46(-3.87%) |
Nov 27, 2023 | 163.98 | 167.50 | 163.20 | 166.92 | 425,527 | +3.03(+1.85%) |
Nov 24, 2023 | 163.35 | 165.08 | 162.26 | 163.90 | 102,056 | +0.06(+0.04%) |
Nov 22, 2023 | 164.67 | 165.70 | 163.40 | 163.84 | 195,732 | +0.24(+0.15%) |
Nov 21, 2023 | 164.04 | 165.26 | 162.76 | 163.60 | 237,722 | -0.36(-0.22%) |
Nov 20, 2023 | 164.72 | 166.18 | 163.86 | 163.96 | 273,846 | -0.42(-0.25%) |
Nov 17, 2023 | 163.28 | 166.46 | 163.12 | 164.38 | 283,423 | +1.36(+0.84%) |
Nov 16, 2023 | 159.25 | 168.75 | 159.25 | 163.01 | 636,969 | +5.48(+3.48%) |
Nov 15, 2023 | 159.99 | 161.83 | 157.41 | 157.53 | 409,047 | -2.74(-1.71%) |
Nov 14, 2023 | 156.57 | 160.89 | 155.53 | 160.27 | 229,543 | +6.81(+4.44%) |
Nov 13, 2023 | 152.47 | 154.13 | 151.94 | 153.46 | 237,174 | -0.30(-0.19%) |
Nov 10, 2023 | 153.12 | 154.20 | 152.14 | 153.76 | 229,696 | +0.73(+0.48%) |
Nov 09, 2023 | 151.94 | 154.05 | 150.84 | 153.03 | 304,923 | +2.26(+1.50%) |
Nov 08, 2023 | 151.28 | 151.57 | 150.03 | 150.78 | 221,172 | -0.46(-0.30%) |
Nov 07, 2023 | 150.42 | 152.22 | 149.73 | 151.23 | 142,068 | -0.30(-0.20%) |
Nov 06, 2023 | 153.56 | 154.03 | 150.20 | 151.53 | 211,219 | -1.01(-0.67%) |
Nov 03, 2023 | 153.42 | 154.44 | 152.29 | 152.55 | 175,666 | +0.91(+0.60%) |
Nov 02, 2023 | 149.45 | 152.36 | 148.43 | 151.64 | 335,219 | +2.98(+2.00%) |
Nov 01, 2023 | 149.68 | 150.26 | 145.92 | 148.66 | 313,227 | -1.58(-1.05%) |
Oct 31, 2023 | 147.08 | 152.22 | 147.08 | 150.25 | 326,400 | +3.45(+2.35%) |
Oct 30, 2023 | 145.88 | 147.49 | 144.82 | 146.79 | 245,825 | +2.66(+1.84%) |
Oct 27, 2023 | 148.11 | 148.11 | 142.72 | 144.13 | 340,521 | -4.39(-2.96%) |
Oct 26, 2023 | 148.02 | 149.67 | 147.01 | 148.53 | 320,345 | +0.16(+0.11%) |
Oct 25, 2023 | 147.05 | 148.87 | 146.80 | 148.37 | 294,251 | +0.50(+0.34%) |
Oct 24, 2023 | 151.66 | 151.94 | 147.75 | 147.87 | 409,789 | -3.08(-2.04%) |
Oct 23, 2023 | 155.72 | 156.62 | 150.62 | 150.94 | 381,231 | -5.33(-3.41%) |
Oct 20, 2023 | 158.47 | 159.38 | 156.23 | 156.27 | 296,664 | -2.24(-1.41%) |
Oct 19, 2023 | 160.22 | 161.95 | 157.31 | 158.51 | 321,931 | -3.21(-1.98%) |
Oct 18, 2023 | 164.80 | 165.08 | 161.55 | 161.72 | 328,283 | -3.72(-2.25%) |
Oct 17, 2023 | 160.87 | 166.62 | 160.87 | 165.44 | 392,862 | +3.75(+2.32%) |
Oct 16, 2023 | 158.83 | 162.37 | 158.71 | 161.69 | 248,187 | +3.95(+2.51%) |
Oct 13, 2023 | 162.74 | 163.31 | 157.36 | 157.73 | 305,821 | -4.48(-2.76%) |
Oct 12, 2023 | 165.00 | 165.61 | 160.99 | 162.22 | 247,284 | -2.62(-1.59%) |
Oct 11, 2023 | 161.26 | 165.19 | 161.26 | 164.83 | 412,899 | +4.37(+2.72%) |
Oct 10, 2023 | 157.63 | 161.33 | 157.50 | 160.46 | 381,527 | +2.86(+1.81%) |
Oct 09, 2023 | 154.27 | 157.62 | 153.01 | 157.60 | 183,488 | +2.69(+1.74%) |
Oct 06, 2023 | 154.19 | 156.05 | 149.40 | 154.92 | 275,514 | -0.31(-0.20%) |
Oct 05, 2023 | 152.59 | 155.60 | 152.08 | 155.22 | 310,469 | +2.15(+1.40%) |
Oct 04, 2023 | 150.92 | 153.86 | 150.79 | 153.07 | 411,834 | +1.88(+1.24%) |
Oct 03, 2023 | 150.02 | 152.00 | 150.02 | 151.19 | 448,413 | +0.42(+0.28%) |
Oct 02, 2023 | 150.57 | 152.09 | 150.21 | 150.78 | 291,424 | -0.59(-0.39%) |
Sep 29, 2023 | 154.66 | 154.66 | 150.30 | 151.36 | 459,502 | -2.49(-1.62%) |
Sep 28, 2023 | 153.32 | 155.52 | 152.74 | 153.85 | 235,469 | +0.80(+0.52%) |
Sep 27, 2023 | 151.33 | 153.56 | 150.76 | 153.06 | 344,214 | +2.01(+1.33%) |
Sep 26, 2023 | 154.33 | 154.51 | 150.63 | 151.04 | 349,538 | -3.92(-2.53%) |
Sep 25, 2023 | 153.32 | 155.01 | 154.14 | 154.97 | 157,118 | +1.27(+0.82%) |
Sep 22, 2023 | 152.68 | 154.48 | 152.68 | 153.70 | 140,371 | +0.65(+0.42%) |
Sep 21, 2023 | 155.52 | 155.52 | 152.66 | 153.06 | 270,091 | -3.42(-2.19%) |
Sep 20, 2023 | 157.56 | 159.26 | 156.28 | 156.48 | 642,253 | -1.01(-0.64%) |
Sep 19, 2023 | 160.07 | 162.29 | 155.84 | 157.49 | 677,547 | -2.48(-1.55%) |
Sep 18, 2023 | 158.48 | 162.80 | 157.69 | 159.97 | 778,685 | +1.45(+0.92%) |
Sep 15, 2023 | 155.31 | 158.80 | 155.31 | 158.51 | 855,269 | +3.07(+1.97%) |
Sep 14, 2023 | 154.43 | 155.48 | 153.33 | 155.44 | 298,582 | +1.94(+1.26%) |
Sep 13, 2023 | 153.89 | 154.60 | 152.75 | 153.50 | 270,009 | -0.35(-0.23%) |
Sep 12, 2023 | 153.94 | 155.25 | 153.32 | 153.85 | 239,380 | -0.19(-0.12%) |
Sep 11, 2023 | 155.54 | 155.55 | 153.32 | 154.04 | 195,303 | -0.80(-0.51%) |
Sep 08, 2023 | 156.65 | 156.65 | 154.39 | 154.84 | 185,005 | -1.28(-0.82%) |
Sep 07, 2023 | 157.11 | 157.55 | 154.95 | 156.11 | 333,997 | -1.87(-1.18%) |
Sep 06, 2023 | 156.89 | 158.14 | 155.87 | 157.98 | 301,041 | +0.86(+0.54%) |
Sep 05, 2023 | 157.25 | 160.54 | 152.48 | 157.13 | 536,448 | -1.02(-0.64%) |
Sep 01, 2023 | 158.11 | 159.46 | 157.25 | 158.14 | 306,958 | +1.48(+0.95%) |
Aug 31, 2023 | 157.78 | 158.89 | 155.95 | 156.66 | 382,615 | -0.38(-0.24%) |
Aug 30, 2023 | 157.56 | 158.63 | 156.51 | 157.04 | 174,740 | -0.54(-0.34%) |
Aug 29, 2023 | 157.29 | 158.50 | 155.74 | 157.57 | 173,300 | +0.29(+0.18%) |
Aug 28, 2023 | 157.92 | 159.52 | 156.48 | 157.29 | 221,938 | +0.74(+0.47%) |
Aug 25, 2023 | 156.70 | 157.43 | 155.25 | 156.55 | 334,198 | -0.02(-0.01%) |
Aug 24, 2023 | 158.35 | 159.16 | 156.15 | 156.57 | 196,779 | -1.62(-1.03%) |
Aug 23, 2023 | 158.56 | 159.75 | 156.86 | 158.19 | 287,903 | +0.48(+0.30%) |
Aug 22, 2023 | 157.87 | 158.79 | 157.03 | 157.71 | 201,618 | +0.12(+0.08%) |
Aug 21, 2023 | 157.08 | 158.43 | 154.53 | 157.59 | 309,265 | +0.38(+0.24%) |
Aug 18, 2023 | 156.05 | 157.35 | 154.75 | 157.22 | 1,163,600 | +0.86(+0.55%) |
Aug 17, 2023 | 161.02 | 161.02 | 154.90 | 156.36 | 1,007,274 | -9.16(-5.54%) |
Aug 16, 2023 | 165.13 | 166.56 | 164.77 | 165.53 | 126,206 | -0.34(-0.20%) |
Aug 15, 2023 | 167.98 | 168.53 | 165.52 | 165.87 | 165,802 | -2.14(-1.27%) |
Aug 14, 2023 | 167.50 | 168.64 | 165.81 | 168.00 | 254,568 | +0.63(+0.37%) |
Aug 11, 2023 | 165.08 | 168.10 | 164.55 | 167.38 | 231,868 | +2.86(+1.74%) |
Aug 10, 2023 | 168.46 | 169.73 | 160.11 | 164.51 | 370,162 | -1.51(-0.91%) |
Aug 09, 2023 | 166.36 | 166.73 | 164.34 | 166.02 | 259,109 | +0.11(+0.07%) |
Aug 08, 2023 | 165.15 | 166.92 | 164.58 | 165.91 | 323,301 | -0.86(-0.52%) |
Aug 07, 2023 | 168.35 | 169.96 | 166.75 | 166.78 | 726,151 | -1.20(-0.72%) |
Aug 04, 2023 | 167.93 | 169.82 | 165.65 | 167.98 | 188,730 | -0.11(-0.06%) |
Aug 03, 2023 | 166.69 | 170.49 | 163.91 | 168.09 | 346,719 | +0.65(+0.39%) |
Aug 02, 2023 | 166.19 | 168.78 | 165.85 | 167.44 | 220,594 | -0.94(-0.56%) |