Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 158.44 | 162.36 | 156.82 | 162.02 | 249,851 | +3.71(+2.34%) |
Apr 26, 2024 | 156.68 | 159.23 | 155.54 | 158.31 | 331,753 | +1.73(+1.10%) |
Apr 25, 2024 | 155.76 | 159.07 | 155.52 | 156.58 | 175,578 | +0.14(+0.09%) |
Apr 24, 2024 | 155.33 | 157.15 | 153.96 | 156.44 | 201,758 | +2.54(+1.65%) |
Apr 23, 2024 | 153.20 | 156.60 | 152.88 | 153.90 | 256,120 | +1.68(+1.10%) |
Apr 22, 2024 | 150.00 | 153.25 | 149.53 | 152.22 | 191,459 | +2.41(+1.61%) |
Apr 19, 2024 | 151.60 | 152.94 | 148.75 | 149.81 | 269,736 | -3.15(-2.06%) |
Apr 18, 2024 | 152.15 | 154.89 | 150.32 | 152.96 | 203,033 | +0.99(+0.65%) |
Apr 17, 2024 | 154.26 | 154.64 | 151.54 | 151.97 | 265,549 | -2.06(-1.34%) |
Apr 16, 2024 | 159.22 | 159.91 | 153.94 | 154.03 | 395,794 | -5.57(-3.49%) |
Apr 15, 2024 | 161.17 | 161.90 | 158.87 | 159.60 | 238,542 | +0.01(+0.01%) |
Apr 12, 2024 | 161.65 | 163.00 | 159.05 | 159.59 | 202,493 | -4.70(-2.86%) |
Apr 11, 2024 | 164.74 | 165.54 | 161.68 | 164.29 | 196,847 | +0.65(+0.40%) |
Apr 10, 2024 | 164.26 | 164.90 | 162.25 | 163.64 | 214,553 | -3.72(-2.22%) |
Apr 09, 2024 | 165.00 | 168.19 | 165.00 | 167.36 | 267,340 | +3.10(+1.89%) |
Apr 08, 2024 | 163.64 | 164.82 | 163.11 | 164.26 | 125,067 | +1.34(+0.82%) |
Apr 05, 2024 | 162.82 | 164.77 | 162.30 | 162.92 | 151,189 | +0.26(+0.16%) |
Apr 04, 2024 | 166.00 | 167.58 | 162.00 | 162.66 | 113,565 | -1.43(-0.87%) |
Apr 03, 2024 | 162.79 | 165.46 | 162.12 | 164.09 | 163,558 | -0.40(-0.24%) |
Apr 02, 2024 | 164.14 | 164.95 | 161.85 | 164.49 | 238,769 | -1.94(-1.17%) |
Apr 01, 2024 | 168.20 | 168.65 | 165.91 | 166.43 | 218,956 | -2.02(-1.20%) |
Mar 28, 2024 | 168.26 | 169.99 | 169.99 | 168.45 | 308,464 | +0.70(+0.42%) |
Mar 27, 2024 | 166.29 | 167.91 | 165.57 | 167.75 | 202,389 | +2.87(+1.74%) |
Mar 26, 2024 | 166.58 | 167.87 | 164.43 | 164.88 | 188,261 | -1.07(-0.64%) |
Mar 25, 2024 | 165.87 | 167.60 | 165.46 | 165.95 | 225,021 | -0.22(-0.13%) |
Mar 22, 2024 | 164.35 | 166.76 | 163.20 | 166.17 | 433,178 | +1.70(+1.03%) |
Mar 21, 2024 | 164.44 | 167.00 | 163.75 | 164.47 | 271,701 | +2.83(+1.75%) |
Mar 20, 2024 | 160.41 | 162.00 | 157.32 | 161.64 | 313,768 | +2.79(+1.76%) |
Mar 19, 2024 | 158.17 | 158.94 | 155.90 | 158.85 | 283,985 | -0.66(-0.41%) |
Mar 18, 2024 | 161.50 | 161.60 | 159.30 | 159.51 | 255,157 | -0.11(-0.07%) |
Mar 15, 2024 | 158.42 | 160.37 | 158.08 | 159.62 | 663,261 | -0.32(-0.20%) |
Mar 14, 2024 | 162.07 | 162.63 | 158.54 | 159.94 | 307,408 | -2.58(-1.59%) |
Mar 13, 2024 | 164.81 | 165.08 | 161.68 | 162.52 | 531,919 | -3.74(-2.25%) |
Mar 12, 2024 | 168.72 | 168.78 | 165.32 | 166.26 | 469,696 | -1.99(-1.18%) |
Mar 11, 2024 | 168.14 | 169.09 | 166.43 | 168.25 | 312,990 | -0.57(-0.34%) |
Mar 08, 2024 | 173.12 | 174.63 | 168.40 | 168.81 | 279,069 | -3.50(-2.03%) |
Mar 07, 2024 | 170.79 | 174.08 | 169.58 | 172.32 | 303,796 | +3.66(+2.17%) |
Mar 06, 2024 | 171.78 | 171.99 | 168.34 | 168.66 | 280,318 | -0.85(-0.50%) |
Mar 05, 2024 | 170.55 | 171.40 | 168.43 | 169.50 | 195,262 | -3.10(-1.80%) |
Mar 04, 2024 | 175.60 | 175.72 | 171.63 | 172.60 | 297,313 | -1.65(-0.94%) |
Mar 01, 2024 | 174.28 | 175.82 | 172.31 | 174.25 | 301,835 | +0.26(+0.15%) |
Feb 29, 2024 | 171.91 | 177.08 | 169.86 | 173.99 | 431,760 | +5.01(+2.96%) |
Feb 28, 2024 | 167.12 | 170.98 | 165.95 | 168.98 | 278,485 | +0.36(+0.21%) |
Feb 27, 2024 | 173.94 | 174.55 | 168.09 | 168.62 | 389,605 | -4.07(-2.36%) |
Feb 26, 2024 | 172.05 | 176.26 | 171.73 | 172.69 | 368,916 | +1.23(+0.72%) |
Feb 23, 2024 | 178.19 | 180.25 | 170.69 | 171.47 | 1,025,930 | -15.21(-8.15%) |
Feb 22, 2024 | 186.89 | 188.72 | 185.03 | 186.68 | 477,939 | +3.38(+1.85%) |
Feb 21, 2024 | 183.60 | 185.32 | 180.15 | 183.30 | 284,538 | -2.06(-1.11%) |
Feb 20, 2024 | 179.57 | 185.52 | 178.78 | 185.36 | 334,379 | +4.05(+2.23%) |
Feb 16, 2024 | 184.55 | 185.93 | 180.91 | 181.31 | 265,471 | -4.17(-2.25%) |
Feb 15, 2024 | 185.09 | 186.00 | 183.50 | 185.48 | 183,524 | +2.56(+1.40%) |
Feb 14, 2024 | 180.28 | 183.16 | 179.66 | 182.92 | 187,067 | +5.52(+3.11%) |
Feb 13, 2024 | 176.56 | 179.36 | 175.61 | 177.40 | 258,646 | -4.75(-2.61%) |
Feb 12, 2024 | 184.00 | 185.99 | 181.77 | 182.15 | 207,306 | -1.14(-0.62%) |
Feb 09, 2024 | 181.78 | 183.54 | 180.93 | 183.29 | 189,428 | +2.29(+1.27%) |
Feb 08, 2024 | 176.66 | 183.57 | 176.16 | 181.00 | 300,158 | +5.50(+3.13%) |
Feb 07, 2024 | 172.19 | 176.53 | 170.46 | 175.50 | 315,014 | +4.14(+2.42%) |
Feb 06, 2024 | 169.76 | 171.36 | 168.95 | 171.36 | 118,738 | +1.72(+1.01%) |
Feb 05, 2024 | 170.97 | 171.81 | 167.13 | 169.64 | 137,959 | -1.27(-0.74%) |
Feb 02, 2024 | 169.21 | 171.27 | 166.40 | 170.91 | 201,314 | +0.30(+0.18%) |
Feb 01, 2024 | 170.58 | 170.79 | 167.49 | 170.61 | 302,293 | +1.26(+0.74%) |
Jan 31, 2024 | 172.60 | 173.83 | 168.41 | 169.35 | 279,666 | -4.85(-2.78%) |
Jan 30, 2024 | 178.37 | 179.10 | 173.23 | 174.20 | 199,984 | -4.99(-2.78%) |
Jan 29, 2024 | 175.99 | 179.30 | 174.81 | 179.19 | 157,081 | +4.04(+2.31%) |
Jan 26, 2024 | 176.21 | 178.30 | 173.89 | 175.15 | 229,382 | -3.21(-1.80%) |
Jan 25, 2024 | 180.38 | 182.89 | 177.40 | 178.36 | 202,028 | +0.46(+0.26%) |
Jan 24, 2024 | 180.57 | 182.71 | 177.66 | 177.90 | 173,642 | -1.67(-0.93%) |
Jan 23, 2024 | 184.10 | 184.10 | 178.47 | 179.57 | 336,478 | -4.00(-2.18%) |
Jan 22, 2024 | 179.63 | 184.34 | 179.30 | 183.57 | 349,049 | +5.92(+3.33%) |
Jan 19, 2024 | 177.67 | 180.29 | 175.57 | 177.65 | 356,398 | -1.64(-0.91%) |
Jan 18, 2024 | 177.20 | 179.36 | 175.51 | 179.29 | 237,739 | +5.62(+3.23%) |
Jan 17, 2024 | 176.26 | 176.26 | 171.77 | 173.67 | 227,580 | -4.55(-2.55%) |
Jan 16, 2024 | 176.78 | 178.26 | 174.57 | 178.22 | 263,749 | +1.04(+0.59%) |
Jan 12, 2024 | 177.93 | 180.94 | 176.88 | 177.18 | 223,814 | +0.40(+0.23%) |
Jan 11, 2024 | 176.62 | 178.97 | 175.49 | 176.78 | 257,590 | +0.39(+0.22%) |
Jan 10, 2024 | 177.39 | 177.39 | 171.57 | 176.40 | 260,069 | -0.67(-0.38%) |
Jan 09, 2024 | 176.99 | 181.50 | 176.65 | 177.06 | 310,477 | -2.06(-1.15%) |
Jan 08, 2024 | 177.32 | 180.05 | 176.85 | 179.12 | 144,674 | +2.96(+1.68%) |
Jan 05, 2024 | 175.01 | 177.65 | 174.99 | 176.16 | 281,963 | +1.27(+0.72%) |
Jan 04, 2024 | 177.34 | 179.09 | 174.48 | 174.89 | 341,368 | -4.40(-2.45%) |
Jan 03, 2024 | 182.87 | 183.57 | 178.08 | 179.29 | 330,171 | -6.83(-3.67%) |
Jan 02, 2024 | 188.84 | 189.08 | 185.75 | 186.12 | 385,733 | -4.67(-2.45%) |
Dec 29, 2023 | 191.87 | 192.81 | 190.40 | 190.79 | 233,603 | -1.17(-0.61%) |
Dec 28, 2023 | 192.18 | 192.81 | 191.31 | 191.96 | 120,922 | -0.22(-0.11%) |
Dec 27, 2023 | 192.22 | 192.78 | 191.15 | 192.18 | 127,631 | +0.97(+0.51%) |
Dec 26, 2023 | 189.89 | 192.14 | 189.61 | 191.21 | 174,737 | +2.16(+1.14%) |
Dec 22, 2023 | 189.14 | 189.76 | 187.63 | 189.04 | 118,181 | +0.70(+0.37%) |
Dec 21, 2023 | 187.87 | 190.61 | 187.04 | 188.35 | 201,031 | +2.65(+1.43%) |
Dec 20, 2023 | 191.36 | 191.64 | 185.60 | 185.69 | 297,283 | -7.11(-3.69%) |
Dec 19, 2023 | 190.53 | 194.36 | 190.48 | 192.81 | 284,247 | +2.32(+1.22%) |
Dec 18, 2023 | 184.78 | 192.11 | 182.21 | 190.48 | 600,901 | +5.81(+3.14%) |
Dec 15, 2023 | 185.72 | 186.72 | 183.00 | 184.68 | 606,403 | -0.77(-0.41%) |
Dec 14, 2023 | 181.63 | 188.62 | 180.91 | 185.44 | 353,677 | +5.21(+2.89%) |
Dec 13, 2023 | 178.31 | 180.66 | 176.09 | 180.24 | 240,162 | +1.86(+1.04%) |
Dec 12, 2023 | 177.27 | 178.81 | 175.65 | 178.38 | 235,764 | +0.39(+0.22%) |
Dec 11, 2023 | 174.99 | 178.93 | 174.99 | 177.99 | 237,113 | +3.50(+2.01%) |
Dec 08, 2023 | 173.48 | 177.26 | 173.48 | 174.48 | 255,884 | +0.01(+0.01%) |
Dec 07, 2023 | 173.13 | 175.39 | 172.71 | 174.47 | 182,829 | +2.58(+1.50%) |
Dec 06, 2023 | 176.97 | 178.11 | 171.54 | 171.89 | 307,265 | -3.26(-1.86%) |
Dec 05, 2023 | 175.31 | 175.61 | 172.73 | 175.15 | 258,280 | -1.15(-0.65%) |
Dec 04, 2023 | 174.14 | 179.21 | 173.72 | 176.29 | 344,119 | +0.72(+0.41%) |
Dec 01, 2023 | 168.34 | 176.50 | 166.59 | 175.58 | 490,505 | +7.12(+4.23%) |
Nov 30, 2023 | 169.72 | 169.72 | 166.61 | 168.46 | 274,787 | -1.07(-0.63%) |
Nov 29, 2023 | 170.22 | 173.11 | 168.89 | 169.52 | 259,216 | +1.09(+0.64%) |
Nov 28, 2023 | 168.54 | 170.25 | 167.19 | 168.44 | 337,901 | +1.26(+0.76%) |
Nov 27, 2023 | 164.45 | 167.64 | 162.90 | 167.17 | 239,608 | +2.42(+1.47%) |
Nov 24, 2023 | 163.97 | 166.08 | 163.56 | 164.75 | 82,773 | +0.03(+0.02%) |
Nov 22, 2023 | 163.87 | 166.23 | 163.29 | 164.72 | 180,308 | +2.04(+1.25%) |
Nov 21, 2023 | 164.36 | 164.96 | 161.16 | 162.68 | 176,233 | -2.44(-1.48%) |
Nov 20, 2023 | 161.97 | 166.45 | 161.97 | 165.12 | 205,328 | +2.59(+1.59%) |
Nov 17, 2023 | 162.27 | 162.80 | 160.41 | 162.53 | 219,946 | +0.82(+0.50%) |
Nov 16, 2023 | 162.38 | 164.38 | 160.56 | 161.72 | 200,954 | -1.20(-0.73%) |
Nov 15, 2023 | 162.01 | 165.07 | 161.54 | 162.91 | 290,399 | +2.55(+1.59%) |
Nov 14, 2023 | 159.30 | 161.14 | 158.80 | 160.36 | 313,627 | +7.32(+4.78%) |
Nov 13, 2023 | 153.74 | 153.74 | 151.03 | 153.05 | 240,625 | -1.96(-1.27%) |
Nov 10, 2023 | 150.56 | 155.38 | 149.71 | 155.01 | 309,577 | +6.11(+4.11%) |
Nov 09, 2023 | 155.11 | 155.60 | 147.53 | 148.89 | 571,904 | -5.75(-3.72%) |
Nov 08, 2023 | 150.46 | 155.28 | 149.91 | 154.65 | 488,028 | +4.19(+2.79%) |
Nov 07, 2023 | 146.43 | 151.35 | 146.35 | 150.46 | 428,258 | +3.83(+2.61%) |
Nov 06, 2023 | 146.50 | 146.87 | 144.22 | 146.62 | 397,153 | +0.22(+0.15%) |
Nov 03, 2023 | 139.19 | 149.05 | 137.99 | 146.41 | 911,601 | +5.07(+3.59%) |
Nov 02, 2023 | 139.66 | 142.06 | 138.46 | 141.34 | 701,692 | +4.86(+3.56%) |
Nov 01, 2023 | 138.00 | 138.00 | 133.08 | 136.48 | 498,723 | -2.09(-1.51%) |
Oct 31, 2023 | 137.93 | 138.98 | 134.89 | 138.57 | 692,415 | +0.33(+0.24%) |
Oct 30, 2023 | 142.77 | 143.50 | 135.79 | 138.24 | 666,561 | -5.25(-3.66%) |
Oct 27, 2023 | 145.11 | 146.49 | 141.99 | 143.49 | 383,631 | -0.79(-0.55%) |
Oct 26, 2023 | 145.18 | 146.85 | 142.61 | 144.28 | 423,762 | +0.10(+0.07%) |
Oct 25, 2023 | 152.37 | 153.32 | 142.50 | 144.18 | 450,955 | -9.31(-6.07%) |
Oct 24, 2023 | 152.43 | 155.26 | 152.43 | 153.48 | 139,394 | +1.30(+0.86%) |
Oct 23, 2023 | 154.38 | 155.04 | 152.03 | 152.18 | 272,093 | -3.60(-2.31%) |
Oct 20, 2023 | 157.41 | 157.42 | 155.01 | 155.78 | 230,705 | -1.90(-1.21%) |
Oct 19, 2023 | 162.55 | 164.06 | 156.99 | 157.69 | 267,676 | -3.82(-2.37%) |
Oct 18, 2023 | 160.37 | 162.11 | 159.32 | 161.51 | 235,846 | -0.88(-0.54%) |
Oct 17, 2023 | 159.36 | 163.61 | 158.82 | 162.38 | 276,183 | +0.92(+0.57%) |
Oct 16, 2023 | 161.53 | 164.07 | 160.88 | 161.47 | 158,680 | +1.76(+1.10%) |
Oct 13, 2023 | 162.38 | 162.44 | 158.08 | 159.71 | 265,925 | -2.93(-1.80%) |
Oct 12, 2023 | 163.46 | 165.65 | 161.31 | 162.63 | 282,807 | -0.57(-0.35%) |
Oct 11, 2023 | 160.39 | 165.31 | 160.39 | 163.20 | 388,802 | +2.84(+1.77%) |
Oct 10, 2023 | 158.34 | 163.22 | 156.32 | 160.36 | 317,540 | +2.06(+1.30%) |
Oct 09, 2023 | 157.09 | 158.89 | 156.09 | 158.30 | 216,989 | +0.22(+0.14%) |
Oct 06, 2023 | 154.66 | 158.92 | 154.28 | 158.08 | 207,472 | +3.09(+1.99%) |
Oct 05, 2023 | 155.00 | 155.51 | 153.09 | 155.00 | 157,325 | -0.47(-0.30%) |
Oct 04, 2023 | 153.88 | 156.22 | 153.86 | 155.47 | 211,140 | +2.28(+1.49%) |
Oct 03, 2023 | 153.75 | 155.56 | 151.51 | 153.19 | 190,659 | -2.18(-1.40%) |
Oct 02, 2023 | 155.53 | 157.81 | 154.34 | 155.37 | 169,834 | -0.94(-0.60%) |
Sep 29, 2023 | 157.04 | 157.73 | 155.43 | 156.30 | 212,097 | +0.95(+0.61%) |
Sep 28, 2023 | 153.53 | 156.46 | 152.25 | 155.36 | 214,027 | +1.30(+0.85%) |
Sep 27, 2023 | 152.53 | 154.87 | 152.39 | 154.05 | 253,567 | +2.38(+1.57%) |
Sep 26, 2023 | 155.60 | 155.60 | 150.62 | 151.67 | 295,383 | -5.44(-3.46%) |
Sep 25, 2023 | 156.73 | 157.30 | 156.03 | 157.11 | 148,803 | -0.66(-0.42%) |
Sep 22, 2023 | 158.65 | 160.92 | 157.53 | 157.76 | 203,917 | -0.02(-0.01%) |
Sep 21, 2023 | 157.58 | 160.13 | 156.81 | 157.78 | 247,872 | -1.34(-0.84%) |
Sep 20, 2023 | 162.28 | 162.28 | 159.06 | 159.13 | 174,538 | -2.32(-1.44%) |
Sep 19, 2023 | 161.43 | 162.11 | 159.19 | 161.45 | 229,817 | +0.07(+0.04%) |
Sep 18, 2023 | 157.13 | 163.39 | 156.52 | 161.38 | 386,655 | +4.18(+2.66%) |
Sep 15, 2023 | 159.19 | 159.19 | 155.87 | 157.20 | 628,764 | -2.80(-1.75%) |
Sep 14, 2023 | 162.53 | 164.24 | 159.81 | 160.00 | 383,325 | -1.13(-0.70%) |
Sep 13, 2023 | 158.14 | 162.34 | 158.12 | 161.13 | 443,114 | +2.40(+1.51%) |
Sep 12, 2023 | 156.65 | 160.64 | 156.65 | 158.74 | 309,917 | +1.69(+1.08%) |
Sep 11, 2023 | 158.74 | 158.99 | 151.89 | 157.05 | 280,611 | -0.59(-0.37%) |
Sep 08, 2023 | 155.71 | 159.33 | 155.56 | 157.63 | 333,970 | +1.27(+0.81%) |
Sep 07, 2023 | 157.63 | 158.22 | 154.22 | 156.36 | 344,587 | -3.90(-2.44%) |
Sep 06, 2023 | 160.15 | 161.78 | 159.03 | 160.27 | 179,602 | -0.46(-0.28%) |
Sep 05, 2023 | 162.34 | 162.34 | 159.99 | 160.72 | 222,274 | -2.34(-1.44%) |
Sep 01, 2023 | 162.59 | 163.76 | 161.37 | 163.07 | 176,348 | +1.57(+0.97%) |
Aug 31, 2023 | 159.66 | 162.34 | 159.60 | 161.50 | 280,362 | +1.43(+0.89%) |
Aug 30, 2023 | 156.93 | 161.40 | 155.62 | 160.07 | 281,740 | +2.80(+1.78%) |
Aug 29, 2023 | 151.40 | 158.91 | 151.33 | 157.27 | 432,266 | +5.62(+3.71%) |
Aug 28, 2023 | 149.62 | 151.82 | 149.34 | 151.64 | 159,843 | +2.69(+1.81%) |
Aug 25, 2023 | 148.10 | 149.81 | 146.11 | 148.95 | 137,339 | +1.00(+0.68%) |
Aug 24, 2023 | 151.99 | 151.99 | 146.31 | 147.95 | 233,941 | -3.09(-2.05%) |
Aug 23, 2023 | 149.21 | 152.74 | 148.46 | 151.04 | 164,180 | +1.25(+0.84%) |
Aug 22, 2023 | 153.59 | 153.99 | 149.38 | 149.78 | 165,720 | -2.01(-1.32%) |
Aug 21, 2023 | 150.40 | 152.74 | 150.18 | 151.79 | 171,886 | +1.57(+1.05%) |
Aug 18, 2023 | 148.16 | 151.70 | 148.01 | 150.22 | 203,713 | +0.53(+0.35%) |
Aug 17, 2023 | 150.27 | 151.29 | 149.40 | 149.70 | 201,218 | -0.37(-0.24%) |
Aug 16, 2023 | 151.40 | 152.13 | 149.27 | 150.06 | 169,520 | -2.14(-1.40%) |
Aug 15, 2023 | 153.42 | 155.03 | 151.72 | 152.20 | 153,193 | -2.29(-1.49%) |
Aug 14, 2023 | 151.61 | 154.91 | 151.61 | 154.49 | 208,869 | +1.59(+1.04%) |
Aug 11, 2023 | 154.69 | 155.34 | 152.32 | 152.91 | 214,085 | -3.42(-2.19%) |
Aug 10, 2023 | 155.84 | 157.96 | 154.80 | 156.32 | 194,935 | +1.81(+1.17%) |
Aug 09, 2023 | 160.30 | 160.30 | 153.99 | 154.51 | 354,857 | -5.00(-3.13%) |
Aug 08, 2023 | 161.44 | 163.14 | 156.37 | 159.51 | 508,268 | -4.01(-2.45%) |
Aug 07, 2023 | 158.20 | 165.48 | 158.20 | 163.53 | 671,856 | +6.35(+4.04%) |
Aug 04, 2023 | 150.01 | 160.11 | 149.37 | 157.18 | 1,126,986 | +19.00(+13.75%) |
Aug 03, 2023 | 137.59 | 138.78 | 134.69 | 138.18 | 303,508 | -1.22(-0.88%) |
Aug 02, 2023 | 140.74 | 141.07 | 138.36 | 139.40 | 260,869 | -3.32(-2.33%) |
Aug 01, 2023 | 143.29 | 144.09 | 141.63 | 142.72 | 222,333 | -2.20(-1.52%) |
Jul 31, 2023 | 142.67 | 145.41 | 141.21 | 144.93 | 203,149 | +2.13(+1.49%) |
Jul 28, 2023 | 144.60 | 144.60 | 142.16 | 142.80 | 226,965 | +0.66(+0.46%) |
Jul 27, 2023 | 145.41 | 145.41 | 140.92 | 142.15 | 242,525 | -0.98(-0.69%) |
Jul 26, 2023 | 139.68 | 143.20 | 139.09 | 143.13 | 242,794 | +2.20(+1.56%) |
Jul 25, 2023 | 141.00 | 143.40 | 140.59 | 140.93 | 177,271 | -0.05(-0.04%) |
Jul 24, 2023 | 141.57 | 142.63 | 139.59 | 140.98 | 214,766 | -0.75(-0.53%) |
Jul 21, 2023 | 141.83 | 142.73 | 140.25 | 141.74 | 245,267 | +1.49(+1.06%) |
Jul 20, 2023 | 144.24 | 144.90 | 139.66 | 140.25 | 306,836 | -5.86(-4.01%) |
Jul 19, 2023 | 145.02 | 146.75 | 144.46 | 146.11 | 241,786 | +1.37(+0.95%) |
Jul 18, 2023 | 144.19 | 146.49 | 143.76 | 144.74 | 262,817 | -0.01(-0.01%) |
Jul 17, 2023 | 143.19 | 145.31 | 141.99 | 144.75 | 152,061 | +1.44(+1.00%) |
Jul 14, 2023 | 146.85 | 147.20 | 143.15 | 143.31 | 206,942 | -4.07(-2.76%) |
Jul 13, 2023 | 147.13 | 149.36 | 146.51 | 147.38 | 233,607 | +2.61(+1.80%) |
Jul 12, 2023 | 144.16 | 145.76 | 143.58 | 144.77 | 192,364 | +2.19(+1.53%) |
Jul 11, 2023 | 141.85 | 143.66 | 140.82 | 142.58 | 285,492 | +1.95(+1.38%) |
Jul 10, 2023 | 137.06 | 141.39 | 137.06 | 140.63 | 348,846 | +3.88(+2.84%) |
Jul 07, 2023 | 136.93 | 138.62 | 136.67 | 136.75 | 118,211 | +0.04(+0.03%) |
Jul 06, 2023 | 135.90 | 137.04 | 135.31 | 136.71 | 272,533 | -0.93(-0.68%) |
Jul 05, 2023 | 142.08 | 142.08 | 137.60 | 137.65 | 356,667 | -5.35(-3.74%) |
Jul 03, 2023 | 143.35 | 143.89 | 141.69 | 143.00 | 107,527 | -0.19(-0.13%) |
Jun 30, 2023 | 141.56 | 143.93 | 141.19 | 143.19 | 361,421 | +2.61(+1.86%) |
Jun 29, 2023 | 137.54 | 141.32 | 136.24 | 140.58 | 377,251 | +3.56(+2.60%) |
Jun 28, 2023 | 138.26 | 138.96 | 135.80 | 137.02 | 342,708 | -2.83(-2.02%) |
Jun 27, 2023 | 137.84 | 140.75 | 137.42 | 139.85 | 243,862 | +2.54(+1.85%) |
Jun 26, 2023 | 136.02 | 138.49 | 135.85 | 137.31 | 250,090 | +2.24(+1.66%) |
Jun 23, 2023 | 137.72 | 138.26 | 134.17 | 135.06 | 831,089 | -4.30(-3.09%) |
Jun 22, 2023 | 137.56 | 141.02 | 137.17 | 139.36 | 389,280 | +1.14(+0.83%) |
Jun 21, 2023 | 139.26 | 140.04 | 136.95 | 138.22 | 259,238 | -2.14(-1.52%) |
Jun 20, 2023 | 141.65 | 142.94 | 139.50 | 140.36 | 264,353 | -2.08(-1.46%) |
Jun 16, 2023 | 143.03 | 144.05 | 141.05 | 142.43 | 537,891 | +1.14(+0.81%) |
Jun 15, 2023 | 142.66 | 142.68 | 140.07 | 141.29 | 420,598 | +3.28(+2.38%) |
May 08, 2023 | 136.00 | 138.74 | 135.76 | 138.01 | 407,766 | +1.80(+1.32%) |
May 05, 2023 | 134.11 | 136.57 | 133.35 | 136.21 | 405,504 | +2.50(+1.87%) |
May 04, 2023 | 130.31 | 138.24 | 129.82 | 133.71 | 994,823 | +6.45(+5.07%) |
May 03, 2023 | 129.61 | 129.61 | 124.84 | 127.26 | 1,185,810 | -2.54(-1.95%) |
May 02, 2023 | 132.29 | 132.70 | 129.14 | 129.80 | 483,183 | -2.65(-2.00%) |