Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 192.92 | 195.48 | 192.32 | 193.59 | 99,525 | +0.38(+0.20%) |
Mar 27, 2024 | 194.27 | 194.56 | 192.38 | 193.21 | 138,107 | -0.64(-0.33%) |
Mar 26, 2024 | 189.95 | 193.91 | 188.97 | 193.85 | 165,154 | +4.88(+2.58%) |
Mar 25, 2024 | 187.19 | 190.29 | 186.90 | 188.97 | 95,817 | +1.50(+0.80%) |
Mar 22, 2024 | 187.71 | 187.82 | 186.26 | 187.47 | 114,848 | +0.19(+0.10%) |
Mar 21, 2024 | 182.55 | 187.67 | 182.06 | 187.28 | 196,865 | +4.37(+2.39%) |
Mar 20, 2024 | 183.55 | 184.72 | 182.03 | 182.91 | 141,636 | -1.15(-0.62%) |
Mar 19, 2024 | 183.00 | 184.62 | 182.11 | 184.06 | 125,352 | +0.93(+0.51%) |
Mar 18, 2024 | 184.00 | 184.66 | 182.79 | 183.13 | 97,707 | +0.05(+0.03%) |
Mar 15, 2024 | 182.77 | 185.27 | 182.12 | 183.08 | 377,216 | -0.57(-0.31%) |
Mar 14, 2024 | 186.89 | 187.00 | 183.22 | 183.65 | 100,831 | -3.16(-1.69%) |
Mar 13, 2024 | 187.35 | 187.79 | 185.90 | 186.81 | 101,015 | -0.11(-0.06%) |
Mar 12, 2024 | 184.54 | 187.27 | 184.34 | 186.92 | 101,670 | +1.82(+0.98%) |
Mar 11, 2024 | 185.82 | 185.89 | 184.03 | 185.10 | 90,921 | -0.82(-0.44%) |
Mar 08, 2024 | 186.99 | 188.26 | 185.14 | 185.92 | 77,828 | +0.01(+0.01%) |
Mar 07, 2024 | 186.96 | 187.33 | 184.90 | 185.91 | 86,177 | -0.21(-0.11%) |
Mar 06, 2024 | 184.24 | 187.33 | 184.24 | 186.12 | 95,559 | +2.15(+1.17%) |
Mar 05, 2024 | 184.93 | 186.88 | 183.83 | 183.97 | 102,455 | -2.41(-1.29%) |
Mar 04, 2024 | 184.09 | 187.58 | 184.09 | 186.38 | 116,438 | +3.35(+1.83%) |
Mar 01, 2024 | 184.28 | 185.75 | 182.18 | 183.03 | 141,600 | -1.12(-0.61%) |
Feb 29, 2024 | 183.57 | 185.36 | 183.46 | 184.15 | 184,508 | +1.23(+0.67%) |
Feb 28, 2024 | 180.75 | 183.70 | 179.92 | 182.92 | 104,035 | +0.92(+0.51%) |
Feb 27, 2024 | 182.63 | 183.42 | 181.77 | 182.00 | 89,745 | -0.74(-0.40%) |
Feb 26, 2024 | 180.14 | 182.93 | 179.94 | 182.74 | 124,484 | +2.70(+1.50%) |
Feb 23, 2024 | 180.01 | 180.75 | 177.06 | 180.04 | 169,170 | +0.34(+0.19%) |
Feb 22, 2024 | 177.02 | 179.92 | 176.88 | 179.70 | 164,762 | +4.30(+2.45%) |
Feb 21, 2024 | 177.47 | 177.47 | 174.19 | 175.40 | 139,894 | -1.90(-1.07%) |
Feb 20, 2024 | 177.46 | 178.84 | 176.69 | 177.30 | 143,423 | -1.15(-0.64%) |
Feb 16, 2024 | 178.22 | 180.56 | 176.67 | 178.45 | 172,255 | +0.51(+0.29%) |
Feb 15, 2024 | 179.00 | 184.89 | 174.57 | 177.94 | 339,320 | +1.46(+0.83%) |
Feb 14, 2024 | 175.32 | 176.60 | 174.44 | 176.48 | 266,486 | +1.90(+1.09%) |
Feb 13, 2024 | 174.32 | 177.07 | 173.28 | 174.58 | 170,179 | -2.42(-1.37%) |
Feb 12, 2024 | 177.89 | 178.06 | 176.25 | 177.00 | 182,341 | -0.61(-0.34%) |
Feb 09, 2024 | 173.88 | 177.65 | 173.20 | 177.61 | 169,876 | +4.11(+2.37%) |
Feb 08, 2024 | 171.12 | 173.57 | 170.66 | 173.50 | 132,122 | +2.90(+1.70%) |
Feb 07, 2024 | 169.88 | 171.59 | 169.19 | 170.60 | 122,002 | +1.44(+0.85%) |
Feb 06, 2024 | 166.77 | 170.64 | 166.73 | 169.16 | 267,581 | +2.76(+1.66%) |
Feb 05, 2024 | 167.55 | 167.55 | 165.65 | 166.40 | 99,775 | -1.81(-1.07%) |
Feb 02, 2024 | 165.71 | 168.33 | 165.58 | 168.21 | 91,807 | +1.11(+0.66%) |
Feb 01, 2024 | 165.29 | 167.63 | 163.61 | 167.10 | 150,494 | +2.51(+1.53%) |
Jan 31, 2024 | 167.40 | 167.70 | 164.35 | 164.59 | 348,060 | -2.50(-1.50%) |
Jan 30, 2024 | 167.27 | 168.21 | 166.39 | 167.09 | 125,696 | -0.28(-0.17%) |
Jan 29, 2024 | 164.89 | 167.69 | 164.20 | 167.37 | 98,970 | +1.74(+1.05%) |
Jan 26, 2024 | 166.35 | 166.60 | 165.41 | 165.63 | 79,199 | +0.06(+0.04%) |
Jan 25, 2024 | 167.71 | 167.81 | 164.34 | 165.57 | 99,115 | -1.42(-0.85%) |
Jan 24, 2024 | 168.07 | 168.27 | 165.84 | 166.99 | 133,324 | -0.30(-0.18%) |
Jan 23, 2024 | 167.56 | 167.66 | 165.82 | 167.29 | 134,441 | +0.67(+0.40%) |
Jan 22, 2024 | 162.69 | 166.77 | 162.69 | 166.62 | 195,120 | +4.16(+2.56%) |
Jan 19, 2024 | 164.06 | 164.06 | 161.33 | 162.46 | 67,950 | -0.71(-0.43%) |
Jan 18, 2024 | 161.56 | 163.48 | 160.69 | 163.17 | 101,367 | +1.97(+1.23%) |
Jan 17, 2024 | 161.21 | 162.14 | 159.59 | 161.20 | 74,731 | -1.37(-0.84%) |
Jan 16, 2024 | 163.32 | 164.20 | 161.98 | 162.56 | 93,436 | -2.10(-1.28%) |
Jan 12, 2024 | 166.40 | 167.01 | 163.80 | 164.67 | 111,184 | -0.64(-0.39%) |
Jan 11, 2024 | 164.55 | 169.50 | 163.74 | 165.31 | 127,985 | +0.23(+0.14%) |
Jan 10, 2024 | 164.04 | 165.43 | 164.02 | 165.08 | 71,704 | +1.04(+0.63%) |
Jan 09, 2024 | 162.76 | 164.91 | 162.56 | 164.04 | 84,991 | -0.29(-0.18%) |
Jan 08, 2024 | 161.18 | 164.38 | 160.31 | 164.33 | 121,571 | +3.67(+2.28%) |
Jan 05, 2024 | 162.12 | 163.08 | 160.53 | 160.66 | 258,058 | -2.63(-1.61%) |
Jan 04, 2024 | 165.07 | 166.06 | 162.59 | 163.29 | 317,824 | -1.34(-0.81%) |
Jan 03, 2024 | 165.87 | 166.98 | 164.22 | 164.63 | 197,334 | -2.86(-1.71%) |
Jan 02, 2024 | 167.17 | 168.85 | 166.47 | 167.49 | 146,177 | -0.89(-0.53%) |
Dec 29, 2023 | 168.47 | 169.16 | 167.66 | 168.38 | 96,517 | +0.02(+0.01%) |
Dec 28, 2023 | 168.06 | 168.65 | 166.71 | 168.36 | 84,776 | -0.08(-0.05%) |
Dec 27, 2023 | 168.29 | 169.31 | 166.96 | 168.44 | 109,898 | +0.64(+0.38%) |
Dec 26, 2023 | 166.65 | 168.53 | 165.07 | 167.80 | 131,517 | +1.15(+0.69%) |
Dec 22, 2023 | 167.10 | 167.88 | 165.09 | 166.65 | 95,398 | +0.82(+0.49%) |
Dec 21, 2023 | 163.27 | 165.84 | 161.60 | 165.83 | 196,320 | +2.73(+1.68%) |
Dec 20, 2023 | 165.76 | 166.24 | 163.03 | 163.10 | 172,793 | -2.69(-1.62%) |
Dec 19, 2023 | 166.39 | 169.43 | 164.93 | 165.79 | 234,602 | -0.26(-0.16%) |
Dec 18, 2023 | 166.44 | 168.23 | 165.68 | 166.05 | 153,255 | +1.21(+0.73%) |
Dec 15, 2023 | 169.09 | 169.40 | 164.33 | 164.85 | 444,375 | -3.83(-2.27%) |
Dec 14, 2023 | 171.41 | 173.65 | 168.57 | 168.68 | 150,399 | -1.04(-0.61%) |
Dec 13, 2023 | 168.90 | 169.75 | 167.39 | 169.71 | 185,587 | +0.86(+0.51%) |
Dec 12, 2023 | 169.10 | 170.49 | 168.05 | 168.85 | 119,516 | -0.04(-0.02%) |
Dec 11, 2023 | 170.44 | 170.56 | 168.34 | 168.90 | 98,517 | -1.60(-0.94%) |
Dec 08, 2023 | 171.36 | 171.97 | 169.03 | 170.49 | 73,464 | -0.37(-0.22%) |
Dec 07, 2023 | 170.22 | 170.91 | 168.75 | 170.86 | 128,569 | +0.33(+0.19%) |
Dec 06, 2023 | 174.23 | 174.55 | 170.43 | 170.53 | 91,109 | -2.89(-1.67%) |
Dec 05, 2023 | 175.58 | 175.58 | 171.74 | 173.42 | 75,572 | -2.88(-1.63%) |
Dec 04, 2023 | 175.79 | 178.95 | 175.79 | 176.31 | 142,216 | +0.41(+0.23%) |
Dec 01, 2023 | 173.11 | 176.34 | 172.30 | 175.90 | 117,514 | +2.22(+1.28%) |
Nov 30, 2023 | 170.79 | 174.19 | 170.26 | 173.67 | 264,452 | +3.93(+2.31%) |
Nov 29, 2023 | 167.69 | 170.06 | 166.08 | 169.74 | 141,778 | +3.21(+1.93%) |
Nov 28, 2023 | 167.40 | 168.12 | 165.58 | 166.53 | 89,986 | -1.09(-0.65%) |
Nov 27, 2023 | 165.99 | 167.97 | 164.93 | 167.62 | 111,742 | +1.32(+0.79%) |
Nov 24, 2023 | 165.55 | 167.74 | 165.55 | 166.30 | 19,200 | +0.56(+0.34%) |
Nov 22, 2023 | 165.01 | 166.87 | 163.14 | 165.74 | 66,263 | +0.96(+0.58%) |
Nov 21, 2023 | 166.36 | 166.96 | 164.18 | 164.79 | 81,295 | -2.50(-1.50%) |
Nov 20, 2023 | 165.61 | 168.20 | 165.61 | 167.29 | 86,339 | +1.01(+0.61%) |
Nov 17, 2023 | 166.38 | 168.22 | 165.15 | 166.28 | 102,291 | +0.90(+0.54%) |
Nov 16, 2023 | 165.05 | 166.16 | 164.38 | 165.38 | 116,359 | -0.15(-0.09%) |
Nov 15, 2023 | 165.19 | 166.47 | 164.46 | 165.53 | 153,677 | +0.33(+0.20%) |
Nov 14, 2023 | 163.66 | 165.40 | 162.41 | 165.21 | 141,253 | +3.31(+2.05%) |
Nov 13, 2023 | 158.57 | 161.95 | 157.98 | 161.89 | 103,965 | +2.51(+1.57%) |
Nov 10, 2023 | 159.04 | 160.27 | 157.74 | 159.39 | 61,645 | +0.93(+0.58%) |
Nov 09, 2023 | 157.29 | 158.89 | 156.47 | 158.46 | 69,468 | +1.59(+1.01%) |
Nov 08, 2023 | 158.93 | 159.29 | 156.69 | 156.87 | 111,755 | -2.09(-1.31%) |
Nov 07, 2023 | 158.81 | 159.94 | 158.66 | 158.96 | 53,760 | +0.12(+0.08%) |
Nov 06, 2023 | 159.78 | 160.58 | 157.84 | 158.84 | 91,933 | -0.78(-0.49%) |
Nov 03, 2023 | 159.10 | 160.87 | 159.03 | 159.62 | 67,622 | +1.41(+0.89%) |
Nov 02, 2023 | 158.24 | 159.38 | 156.24 | 158.21 | 80,711 | +1.42(+0.91%) |
Nov 01, 2023 | 156.20 | 156.87 | 154.73 | 156.78 | 96,348 | -0.22(-0.14%) |
Oct 31, 2023 | 156.63 | 158.19 | 155.91 | 157.00 | 167,989 | -0.28(-0.18%) |
Oct 30, 2023 | 156.37 | 158.39 | 154.48 | 157.28 | 85,709 | +0.56(+0.36%) |
Oct 27, 2023 | 159.37 | 160.03 | 156.54 | 156.72 | 144,066 | -2.39(-1.50%) |
Oct 26, 2023 | 158.09 | 160.63 | 156.57 | 159.11 | 180,407 | +0.82(+0.52%) |
Oct 25, 2023 | 152.53 | 161.41 | 152.15 | 158.29 | 250,327 | +10.51(+7.11%) |
Oct 24, 2023 | 147.01 | 148.95 | 146.53 | 147.78 | 110,516 | +0.64(+0.43%) |
Oct 23, 2023 | 148.41 | 149.62 | 147.06 | 147.15 | 105,099 | -1.53(-1.03%) |
Oct 20, 2023 | 150.73 | 150.73 | 148.38 | 148.68 | 90,700 | -1.43(-0.95%) |
Oct 19, 2023 | 149.61 | 151.91 | 149.04 | 150.11 | 136,695 | -0.66(-0.44%) |
Oct 18, 2023 | 153.38 | 153.89 | 150.72 | 150.77 | 107,740 | -4.14(-2.67%) |
Oct 17, 2023 | 152.72 | 155.82 | 150.35 | 154.90 | 210,921 | +1.36(+0.89%) |
Oct 16, 2023 | 153.77 | 155.18 | 152.88 | 153.54 | 80,897 | +1.36(+0.89%) |
Oct 13, 2023 | 154.14 | 154.14 | 151.94 | 152.18 | 67,561 | -1.54(-1.00%) |
Oct 12, 2023 | 155.96 | 155.96 | 151.55 | 153.72 | 88,655 | -1.58(-1.02%) |
Oct 11, 2023 | 155.76 | 157.78 | 154.63 | 155.30 | 137,048 | +0.39(+0.25%) |
Oct 10, 2023 | 155.76 | 157.23 | 154.70 | 154.91 | 157,025 | -0.27(-0.17%) |
Oct 09, 2023 | 155.25 | 155.83 | 154.23 | 155.18 | 102,547 | -0.66(-0.42%) |
Oct 06, 2023 | 156.06 | 157.15 | 155.32 | 155.84 | 168,570 | -1.17(-0.75%) |
Oct 05, 2023 | 156.73 | 157.75 | 156.50 | 157.01 | 85,707 | +0.14(+0.09%) |
Oct 04, 2023 | 153.68 | 156.94 | 153.50 | 156.87 | 140,089 | +2.69(+1.74%) |
Oct 03, 2023 | 153.39 | 155.19 | 153.22 | 154.19 | 66,060 | -0.25(-0.16%) |
Oct 02, 2023 | 156.29 | 156.55 | 154.27 | 154.44 | 94,571 | -2.34(-1.49%) |
Sep 29, 2023 | 159.45 | 159.45 | 156.52 | 156.77 | 132,429 | -1.70(-1.07%) |
Sep 28, 2023 | 157.85 | 159.76 | 157.57 | 158.47 | 134,452 | +1.27(+0.81%) |
Sep 27, 2023 | 157.99 | 159.51 | 156.81 | 157.20 | 152,183 | -0.92(-0.58%) |
Sep 26, 2023 | 161.82 | 162.38 | 157.90 | 158.12 | 141,360 | -3.36(-2.08%) |
Sep 25, 2023 | 162.40 | 162.55 | 160.93 | 161.48 | 94,240 | -1.68(-1.03%) |
Sep 22, 2023 | 164.14 | 165.24 | 163.10 | 163.16 | 87,869 | -1.38(-0.84%) |
Sep 21, 2023 | 165.79 | 165.79 | 163.37 | 164.54 | 69,424 | -1.47(-0.89%) |
Sep 20, 2023 | 168.44 | 168.93 | 165.52 | 166.01 | 81,577 | -1.72(-1.03%) |
Sep 19, 2023 | 170.02 | 170.14 | 167.62 | 167.73 | 92,600 | -2.75(-1.62%) |
Sep 18, 2023 | 171.92 | 173.40 | 170.40 | 170.49 | 71,013 | -0.94(-0.55%) |
Sep 15, 2023 | 172.47 | 174.43 | 170.46 | 171.42 | 315,827 | -2.07(-1.19%) |
Sep 14, 2023 | 172.31 | 174.59 | 171.05 | 173.49 | 142,956 | +1.52(+0.88%) |
Sep 13, 2023 | 172.32 | 172.53 | 169.21 | 171.97 | 140,666 | +0.06(+0.03%) |
Sep 12, 2023 | 171.59 | 174.36 | 171.59 | 171.91 | 66,622 | -0.19(-0.11%) |
Sep 11, 2023 | 169.88 | 172.57 | 169.79 | 172.10 | 85,740 | +1.47(+0.86%) |
Sep 08, 2023 | 171.92 | 173.02 | 170.49 | 170.62 | 95,383 | -1.05(-0.61%) |
Sep 07, 2023 | 175.68 | 175.68 | 170.44 | 171.68 | 156,250 | -3.19(-1.83%) |
Sep 06, 2023 | 174.65 | 177.43 | 174.57 | 174.87 | 75,246 | +0.13(+0.07%) |
Sep 05, 2023 | 183.02 | 183.02 | 173.92 | 174.74 | 112,934 | -9.25(-5.03%) |
Sep 01, 2023 | 182.46 | 184.54 | 182.46 | 183.99 | 64,746 | +2.33(+1.28%) |
Aug 31, 2023 | 181.69 | 183.09 | 180.97 | 181.66 | 71,128 | +0.87(+0.48%) |
Aug 30, 2023 | 179.92 | 182.06 | 179.92 | 180.80 | 65,822 | +0.94(+0.52%) |
Aug 29, 2023 | 178.67 | 180.62 | 178.48 | 179.85 | 83,212 | +0.81(+0.45%) |
Aug 28, 2023 | 179.48 | 182.51 | 178.78 | 179.05 | 62,161 | -0.40(-0.22%) |
Aug 25, 2023 | 178.31 | 180.64 | 177.97 | 179.45 | 150,412 | +2.57(+1.45%) |
Aug 24, 2023 | 178.40 | 179.88 | 176.61 | 176.88 | 103,548 | -1.29(-0.73%) |
Aug 23, 2023 | 176.12 | 178.20 | 175.02 | 178.17 | 63,526 | +3.72(+2.13%) |
Aug 22, 2023 | 175.43 | 175.71 | 174.29 | 174.45 | 67,296 | +0.20(+0.11%) |
Aug 21, 2023 | 173.11 | 174.84 | 172.99 | 174.25 | 90,193 | +0.61(+0.35%) |
Aug 18, 2023 | 172.89 | 175.09 | 171.82 | 173.65 | 319,801 | +0.93(+0.54%) |
Aug 17, 2023 | 176.14 | 177.07 | 172.46 | 172.71 | 139,750 | -3.62(-2.05%) |
Aug 16, 2023 | 175.82 | 178.21 | 175.82 | 176.33 | 99,221 | +0.52(+0.29%) |
Aug 15, 2023 | 177.16 | 177.16 | 175.31 | 175.82 | 113,376 | -1.77(-1.00%) |
Aug 14, 2023 | 176.50 | 178.34 | 175.25 | 177.59 | 86,942 | +0.82(+0.47%) |
Aug 11, 2023 | 173.61 | 176.85 | 172.58 | 176.76 | 166,311 | +2.80(+1.61%) |
Aug 10, 2023 | 173.88 | 174.96 | 171.89 | 173.97 | 131,103 | +0.09(+0.05%) |
Aug 09, 2023 | 174.54 | 176.37 | 173.37 | 173.88 | 83,103 | -1.35(-0.77%) |
Aug 08, 2023 | 174.37 | 176.06 | 172.94 | 175.23 | 149,925 | +0.83(+0.48%) |
Aug 07, 2023 | 174.57 | 176.06 | 174.09 | 174.39 | 170,716 | -0.35(-0.20%) |
Aug 04, 2023 | 176.54 | 177.53 | 174.27 | 174.74 | 119,962 | -2.34(-1.32%) |
Aug 03, 2023 | 179.24 | 179.24 | 175.39 | 177.08 | 158,586 | -3.63(-2.01%) |
Aug 02, 2023 | 177.98 | 184.04 | 177.07 | 180.71 | 288,128 | +2.36(+1.32%) |
Aug 01, 2023 | 167.68 | 178.83 | 166.56 | 178.35 | 330,306 | +13.71(+8.33%) |
Jul 31, 2023 | 164.84 | 165.63 | 164.29 | 164.64 | 494,719 | -0.87(-0.53%) |
Jul 28, 2023 | 164.84 | 166.00 | 161.40 | 165.52 | 91,240 | +0.94(+0.57%) |
Jul 27, 2023 | 166.32 | 168.15 | 163.65 | 164.57 | 91,966 | -0.56(-0.34%) |
Jul 26, 2023 | 165.71 | 167.39 | 164.56 | 165.14 | 127,675 | -1.25(-0.75%) |
Jul 25, 2023 | 164.57 | 166.52 | 164.07 | 166.39 | 108,934 | +0.39(+0.23%) |
Jul 24, 2023 | 165.45 | 167.46 | 165.07 | 166.00 | 88,136 | +0.23(+0.14%) |
Jul 21, 2023 | 166.58 | 166.90 | 165.72 | 165.77 | 85,571 | -0.36(-0.21%) |
Jul 20, 2023 | 168.80 | 170.16 | 164.98 | 166.13 | 133,738 | -1.48(-0.88%) |
Jul 19, 2023 | 167.95 | 168.03 | 164.49 | 167.61 | 167,884 | -0.54(-0.32%) |
Jul 18, 2023 | 166.84 | 169.82 | 166.84 | 168.15 | 132,112 | +1.57(+0.94%) |
Jul 17, 2023 | 164.38 | 166.84 | 163.62 | 166.59 | 99,650 | +1.67(+1.01%) |
Jul 14, 2023 | 167.72 | 167.95 | 164.66 | 164.92 | 137,709 | -3.11(-1.85%) |
Jul 13, 2023 | 168.03 | 168.45 | 166.98 | 168.03 | 90,983 | +0.80(+0.48%) |
Jul 12, 2023 | 169.58 | 170.13 | 166.73 | 167.23 | 141,880 | -0.37(-0.22%) |
Jul 11, 2023 | 166.40 | 167.93 | 165.49 | 167.60 | 94,696 | +1.80(+1.08%) |
Jul 10, 2023 | 163.93 | 167.29 | 163.93 | 165.80 | 187,309 | +2.48(+1.52%) |
Jul 07, 2023 | 162.67 | 167.67 | 161.87 | 163.32 | 354,092 | +0.19(+0.12%) |
Jul 06, 2023 | 165.40 | 165.57 | 162.24 | 163.13 | 294,575 | -3.26(-1.96%) |
Jul 05, 2023 | 167.31 | 168.01 | 165.45 | 166.40 | 193,872 | -1.84(-1.10%) |
Jul 03, 2023 | 171.95 | 172.73 | 167.49 | 168.24 | 148,351 | -4.30(-2.49%) |
Jun 30, 2023 | 173.35 | 174.56 | 172.49 | 172.54 | 191,177 | +0.94(+0.55%) |
Jun 29, 2023 | 168.19 | 172.09 | 168.19 | 171.60 | 136,860 | +2.66(+1.57%) |
Jun 28, 2023 | 166.98 | 169.17 | 166.12 | 168.94 | 111,661 | +2.46(+1.48%) |
Jun 27, 2023 | 163.33 | 166.78 | 162.69 | 166.48 | 199,064 | +4.25(+2.62%) |
Jun 26, 2023 | 160.79 | 163.34 | 160.57 | 162.22 | 130,832 | +1.23(+0.76%) |
Jun 23, 2023 | 161.83 | 162.51 | 160.37 | 160.99 | 321,320 | -2.53(-1.55%) |
Jun 22, 2023 | 163.74 | 166.75 | 162.36 | 163.52 | 191,593 | -1.01(-0.62%) |
Jun 21, 2023 | 161.42 | 165.13 | 160.55 | 164.53 | 226,702 | +2.91(+1.80%) |
Jun 20, 2023 | 159.62 | 163.12 | 159.02 | 161.63 | 242,493 | +1.20(+0.75%) |
Jun 16, 2023 | 161.17 | 161.70 | 156.99 | 160.43 | 501,721 | +0.47(+0.29%) |
Jun 15, 2023 | 157.63 | 160.38 | 157.24 | 159.96 | 239,560 | +1.73(+1.09%) |
Jun 14, 2023 | 156.33 | 158.27 | 155.90 | 158.24 | 197,078 | +1.97(+1.26%) |
Jun 13, 2023 | 153.74 | 156.53 | 153.44 | 156.26 | 130,121 | +2.49(+1.62%) |
Jun 12, 2023 | 153.57 | 154.63 | 151.68 | 153.77 | 278,077 | +0.88(+0.58%) |
Jun 09, 2023 | 146.30 | 153.47 | 145.85 | 152.89 | 322,718 | +6.12(+4.17%) |
Jun 08, 2023 | 145.96 | 147.73 | 145.45 | 146.77 | 108,953 | +0.80(+0.55%) |
Jun 07, 2023 | 143.53 | 146.56 | 143.11 | 145.97 | 134,646 | +3.16(+2.22%) |
Jun 06, 2023 | 141.43 | 144.32 | 141.43 | 142.80 | 89,943 | +2.35(+1.67%) |
Jun 05, 2023 | 140.69 | 141.48 | 137.87 | 140.45 | 130,499 | -1.23(-0.87%) |
Jun 02, 2023 | 138.83 | 142.24 | 138.83 | 141.68 | 114,282 | +3.66(+2.65%) |
Jun 01, 2023 | 137.45 | 138.14 | 135.32 | 138.02 | 82,066 | +1.59(+1.16%) |
May 31, 2023 | 139.72 | 139.72 | 136.15 | 136.44 | 123,202 | -3.66(-2.61%) |
May 30, 2023 | 140.54 | 141.37 | 139.17 | 140.09 | 71,230 | +0.10(+0.07%) |
May 26, 2023 | 136.94 | 140.12 | 136.94 | 140.00 | 90,059 | +2.81(+2.05%) |
May 25, 2023 | 141.62 | 142.02 | 136.77 | 137.19 | 89,486 | -4.46(-3.15%) |
May 24, 2023 | 142.29 | 142.35 | 141.11 | 141.65 | 108,472 | -0.49(-0.34%) |
May 23, 2023 | 142.69 | 144.20 | 141.02 | 142.14 | 94,824 | -1.39(-0.97%) |
May 22, 2023 | 142.82 | 144.16 | 142.23 | 143.53 | 100,331 | +1.07(+0.75%) |
May 19, 2023 | 145.00 | 146.54 | 141.51 | 142.46 | 103,816 | -1.47(-1.02%) |
May 18, 2023 | 142.04 | 144.30 | 142.02 | 143.92 | 83,189 | +1.36(+0.95%) |
May 17, 2023 | 141.38 | 142.95 | 139.40 | 142.56 | 108,599 | +1.22(+0.86%) |
May 16, 2023 | 141.10 | 142.97 | 140.27 | 141.34 | 115,534 | -0.56(-0.39%) |
May 15, 2023 | 141.61 | 142.03 | 140.15 | 141.90 | 116,315 | +0.07(+0.05%) |
May 12, 2023 | 140.74 | 142.19 | 138.84 | 141.83 | 179,114 | +1.66(+1.18%) |
May 11, 2023 | 138.82 | 141.16 | 138.19 | 140.17 | 140,169 | +0.33(+0.23%) |
May 10, 2023 | 136.42 | 140.06 | 135.22 | 139.84 | 153,085 | +3.64(+2.67%) |
May 09, 2023 | 133.44 | 136.91 | 132.73 | 136.21 | 134,064 | +2.48(+1.86%) |
May 08, 2023 | 132.82 | 133.76 | 131.66 | 133.72 | 79,952 | +1.07(+0.81%) |
May 05, 2023 | 127.57 | 133.12 | 127.57 | 132.66 | 169,517 | +6.27(+4.96%) |
May 04, 2023 | 136.78 | 137.06 | 125.30 | 126.39 | 201,621 | -11.07(-8.06%) |
May 03, 2023 | 131.35 | 138.98 | 131.35 | 137.46 | 244,332 | +6.54(+5.00%) |
May 02, 2023 | 125.38 | 131.51 | 121.17 | 130.92 | 293,360 | +1.99(+1.54%) |
May 01, 2023 | 128.26 | 129.40 | 127.79 | 128.93 | 84,227 | +0.66(+0.52%) |
Apr 28, 2023 | 127.49 | 129.40 | 127.49 | 128.27 | 94,717 | +0.11(+0.09%) |
Apr 27, 2023 | 126.36 | 128.39 | 126.36 | 128.16 | 44,984 | +1.90(+1.50%) |
Apr 26, 2023 | 126.49 | 128.96 | 126.04 | 126.26 | 78,541 | -1.27(-0.99%) |
Apr 25, 2023 | 128.72 | 130.31 | 127.53 | 127.53 | 70,771 | -1.48(-1.15%) |
Apr 24, 2023 | 128.89 | 129.95 | 128.12 | 129.01 | 51,809 | -0.43(-0.33%) |
Apr 21, 2023 | 129.78 | 130.69 | 128.44 | 129.43 | 66,060 | +0.25(+0.19%) |
Apr 20, 2023 | 129.92 | 131.23 | 128.86 | 129.19 | 61,845 | -0.87(-0.67%) |
Apr 19, 2023 | 130.66 | 130.66 | 129.23 | 130.06 | 52,953 | +0.16(+0.12%) |
Apr 18, 2023 | 130.59 | 130.86 | 129.82 | 129.90 | 55,920 | -0.20(-0.15%) |
Apr 17, 2023 | 129.56 | 130.69 | 129.34 | 130.10 | 46,128 | +0.84(+0.65%) |
Apr 14, 2023 | 129.98 | 131.56 | 128.74 | 129.26 | 48,708 | -0.82(-0.63%) |
Apr 13, 2023 | 130.58 | 131.25 | 128.89 | 130.08 | 95,042 | -0.01(-0.01%) |
Apr 12, 2023 | 130.54 | 130.79 | 129.49 | 130.09 | 64,574 | +0.38(+0.29%) |
Apr 11, 2023 | 130.39 | 131.01 | 129.38 | 129.71 | 69,075 | +0.13(+0.10%) |
Apr 10, 2023 | 129.04 | 130.36 | 128.40 | 129.58 | 90,226 | +0.10(+0.08%) |
Apr 06, 2023 | 129.40 | 129.90 | 128.43 | 129.48 | 108,459 | +0.51(+0.40%) |
Apr 05, 2023 | 129.23 | 130.10 | 128.37 | 128.97 | 365,980 | -0.62(-0.48%) |
Apr 04, 2023 | 131.83 | 131.83 | 128.99 | 129.59 | 121,801 | -2.40(-1.82%) |