Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 171.19 | 171.19 | 168.30 | 168.30 | 10,014 | -6.08(-3.49%) |
Apr 29, 2024 | 171.91 | 174.38 | 171.91 | 174.38 | 7,735 | +2.14(+1.24%) |
Apr 26, 2024 | 174.39 | 174.48 | 171.64 | 172.23 | 11,838 | +0.35(+0.20%) |
Apr 25, 2024 | 174.38 | 175.37 | 168.86 | 171.88 | 26,362 | -4.49(-2.55%) |
Apr 24, 2024 | 174.54 | 176.63 | 173.93 | 176.38 | 13,021 | +1.81(+1.04%) |
Apr 23, 2024 | 174.87 | 178.76 | 172.40 | 174.56 | 15,023 | +1.50(+0.87%) |
Apr 22, 2024 | 169.91 | 173.21 | 168.90 | 173.06 | 6,061 | +3.04(+1.79%) |
Apr 19, 2024 | 165.86 | 170.81 | 165.86 | 170.02 | 33,104 | +3.29(+1.97%) |
Apr 18, 2024 | 165.42 | 166.80 | 162.92 | 166.73 | 38,454 | +2.36(+1.44%) |
Apr 17, 2024 | 166.41 | 167.40 | 163.15 | 164.37 | 31,221 | -1.07(-0.64%) |
Apr 16, 2024 | 164.13 | 165.69 | 162.25 | 165.44 | 19,253 | +0.90(+0.55%) |
Apr 15, 2024 | 164.49 | 166.18 | 162.64 | 164.54 | 19,896 | -0.03(-0.02%) |
Apr 12, 2024 | 164.30 | 166.01 | 162.89 | 164.57 | 19,412 | +1.09(+0.66%) |
Apr 11, 2024 | 165.88 | 165.88 | 162.79 | 163.49 | 43,230 | -0.60(-0.36%) |
Apr 10, 2024 | 159.43 | 165.88 | 159.43 | 164.08 | 41,033 | -2.47(-1.48%) |
Apr 09, 2024 | 169.35 | 169.39 | 165.92 | 166.55 | 5,455 | -2.13(-1.26%) |
Apr 08, 2024 | 168.40 | 168.69 | 167.01 | 168.69 | 13,859 | +4.27(+2.60%) |
Apr 05, 2024 | 170.11 | 170.11 | 162.60 | 164.41 | 19,017 | -6.38(-3.73%) |
Apr 04, 2024 | 172.63 | 173.14 | 169.36 | 170.79 | 8,119 | -1.00(-0.58%) |
Apr 03, 2024 | 171.44 | 172.98 | 169.92 | 171.78 | 15,184 | +0.22(+0.13%) |
Apr 02, 2024 | 169.94 | 171.57 | 168.20 | 171.57 | 12,420 | -1.60(-0.93%) |
Apr 01, 2024 | 173.87 | 176.40 | 169.61 | 173.17 | 14,403 | -0.67(-0.38%) |
Mar 28, 2024 | 173.00 | 176.37 | 172.99 | 173.84 | 19,346 | +0.67(+0.39%) |
Mar 27, 2024 | 168.55 | 173.17 | 166.71 | 173.17 | 11,088 | +7.05(+4.25%) |
Mar 26, 2024 | 166.98 | 168.01 | 166.12 | 166.12 | 6,953 | -1.28(-0.77%) |
Mar 25, 2024 | 170.84 | 170.84 | 166.41 | 167.40 | 5,995 | +1.03(+0.62%) |
Mar 22, 2024 | 163.19 | 169.56 | 163.19 | 166.38 | 12,594 | -4.10(-2.41%) |
Mar 21, 2024 | 173.38 | 173.76 | 169.39 | 170.48 | 12,559 | -1.02(-0.59%) |
Mar 20, 2024 | 161.44 | 173.19 | 161.44 | 171.50 | 21,538 | +8.45(+5.18%) |
Mar 19, 2024 | 163.25 | 164.49 | 162.89 | 163.05 | 12,794 | +0.18(+0.11%) |
Mar 18, 2024 | 165.41 | 166.43 | 161.92 | 162.87 | 23,500 | -1.89(-1.15%) |
Mar 15, 2024 | 161.07 | 169.52 | 161.07 | 164.76 | 20,587 | +1.84(+1.13%) |
Mar 14, 2024 | 163.12 | 164.31 | 160.29 | 162.92 | 24,505 | -1.26(-0.77%) |
Mar 13, 2024 | 165.52 | 166.39 | 163.41 | 164.18 | 10,275 | -2.94(-1.76%) |
Mar 12, 2024 | 168.90 | 168.90 | 164.37 | 167.12 | 15,805 | -0.54(-0.32%) |
Mar 11, 2024 | 172.88 | 174.25 | 167.54 | 167.66 | 15,314 | -4.72(-2.74%) |
Mar 08, 2024 | 174.88 | 174.88 | 172.28 | 172.38 | 4,976 | +0.01(+0.01%) |
Mar 07, 2024 | 173.08 | 173.38 | 169.94 | 172.37 | 8,360 | +1.19(+0.70%) |
Mar 06, 2024 | 171.39 | 173.38 | 167.90 | 171.18 | 21,392 | +1.85(+1.09%) |
Mar 05, 2024 | 165.40 | 171.25 | 165.40 | 169.32 | 9,392 | +4.35(+2.64%) |
Mar 04, 2024 | 165.98 | 168.77 | 162.02 | 164.97 | 7,425 | -1.41(-0.84%) |
Mar 01, 2024 | 167.44 | 167.87 | 163.92 | 166.38 | 10,177 | -1.01(-0.60%) |
Feb 29, 2024 | 167.40 | 167.57 | 164.10 | 167.38 | 6,856 | +3.15(+1.92%) |
Feb 28, 2024 | 163.41 | 166.02 | 162.58 | 164.23 | 12,763 | +1.15(+0.70%) |
Feb 27, 2024 | 164.41 | 164.41 | 161.98 | 163.09 | 11,187 | +0.14(+0.09%) |
Feb 26, 2024 | 166.85 | 166.85 | 160.92 | 162.95 | 11,298 | -2.82(-1.70%) |
Feb 23, 2024 | 163.16 | 165.77 | 162.65 | 165.77 | 9,077 | +4.01(+2.48%) |
Feb 22, 2024 | 165.82 | 165.82 | 161.19 | 161.76 | 26,982 | -0.98(-0.60%) |
Feb 21, 2024 | 165.46 | 165.46 | 161.23 | 162.74 | 14,071 | -2.15(-1.30%) |
Feb 20, 2024 | 164.47 | 165.87 | 163.44 | 164.89 | 8,472 | +1.60(+0.98%) |
Feb 16, 2024 | 166.96 | 169.47 | 163.29 | 163.29 | 5,989 | -7.09(-4.16%) |
Feb 15, 2024 | 164.61 | 172.58 | 164.61 | 170.38 | 8,044 | +8.96(+5.55%) |
Feb 14, 2024 | 160.31 | 161.42 | 157.26 | 161.42 | 6,089 | +4.76(+3.04%) |
Feb 13, 2024 | 168.14 | 168.14 | 153.65 | 156.66 | 19,985 | -15.05(-8.76%) |
Feb 12, 2024 | 166.63 | 172.38 | 166.63 | 171.71 | 19,511 | +6.62(+4.01%) |
Feb 09, 2024 | 161.21 | 165.09 | 149.57 | 165.09 | 38,701 | +3.68(+2.28%) |
Feb 08, 2024 | 164.56 | 168.38 | 161.08 | 161.41 | 17,447 | -3.10(-1.88%) |
Feb 07, 2024 | 167.28 | 168.49 | 158.13 | 164.51 | 26,956 | -3.20(-1.91%) |
Feb 06, 2024 | 171.51 | 172.85 | 167.02 | 167.71 | 18,957 | -2.33(-1.37%) |
Feb 05, 2024 | 172.39 | 175.37 | 170.04 | 170.04 | 20,681 | -5.63(-3.20%) |
Feb 02, 2024 | 175.37 | 181.73 | 175.37 | 175.67 | 17,237 | -2.84(-1.59%) |
Feb 01, 2024 | 185.44 | 187.09 | 173.75 | 178.51 | 32,291 | -5.69(-3.09%) |
Jan 31, 2024 | 192.24 | 192.81 | 178.18 | 184.20 | 13,771 | -9.02(-4.67%) |
Jan 30, 2024 | 191.22 | 195.39 | 188.34 | 193.22 | 16,134 | +2.20(+1.15%) |
Jan 29, 2024 | 188.34 | 191.02 | 187.53 | 191.02 | 22,352 | +2.18(+1.16%) |
Jan 26, 2024 | 186.59 | 188.83 | 184.96 | 188.83 | 7,565 | +2.55(+1.37%) |
Jan 25, 2024 | 194.31 | 194.31 | 185.24 | 186.28 | 14,442 | -4.45(-2.33%) |
Jan 24, 2024 | 190.67 | 191.29 | 187.42 | 190.73 | 7,177 | +3.29(+1.75%) |
Jan 23, 2024 | 183.88 | 188.33 | 182.34 | 187.44 | 10,239 | +7.77(+4.33%) |
Jan 22, 2024 | 179.36 | 182.34 | 163.41 | 179.67 | 53,076 | -7.65(-4.09%) |
Jan 19, 2024 | 187.65 | 188.37 | 180.26 | 187.32 | 21,031 | +1.79(+0.97%) |
Jan 18, 2024 | 189.83 | 191.90 | 184.34 | 185.53 | 15,984 | -2.29(-1.22%) |
Jan 17, 2024 | 187.96 | 189.60 | 187.19 | 187.82 | 12,969 | -2.70(-1.42%) |
Jan 16, 2024 | 195.24 | 196.84 | 190.52 | 190.52 | 21,009 | -5.32(-2.72%) |
Jan 12, 2024 | 193.71 | 195.84 | 191.26 | 195.84 | 15,692 | -0.09(-0.05%) |
Jan 11, 2024 | 197.29 | 197.29 | 195.21 | 195.93 | 15,765 | -1.54(-0.78%) |
Jan 10, 2024 | 197.29 | 197.70 | 196.78 | 197.47 | 20,928 | -0.82(-0.41%) |
Jan 09, 2024 | 197.29 | 198.29 | 196.26 | 198.29 | 9,080 | -0.78(-0.39%) |
Jan 08, 2024 | 198.79 | 201.28 | 196.28 | 199.07 | 17,387 | -0.21(-0.10%) |
Jan 05, 2024 | 199.18 | 199.30 | 195.40 | 199.28 | 13,180 | +3.38(+1.72%) |
Jan 04, 2024 | 195.67 | 196.77 | 193.64 | 195.90 | 11,794 | +2.53(+1.31%) |
Jan 03, 2024 | 196.18 | 196.18 | 189.46 | 193.37 | 11,888 | -3.98(-2.01%) |
Jan 02, 2024 | 194.60 | 197.34 | 194.25 | 197.34 | 10,367 | +3.64(+1.88%) |
Dec 29, 2023 | 191.31 | 193.98 | 191.31 | 193.71 | 11,488 | -3.96(-2.00%) |
Dec 28, 2023 | 201.27 | 201.92 | 195.11 | 197.66 | 5,390 | -2.48(-1.24%) |
Dec 27, 2023 | 204.62 | 204.62 | 199.95 | 200.15 | 17,090 | -1.57(-0.78%) |
Dec 26, 2023 | 201.64 | 204.20 | 200.64 | 201.72 | 14,600 | -1.41(-0.69%) |
Dec 22, 2023 | 201.64 | 203.13 | 198.50 | 203.13 | 5,972 | +3.69(+1.85%) |
Dec 21, 2023 | 198.97 | 199.75 | 192.70 | 199.44 | 11,415 | +7.30(+3.80%) |
Dec 20, 2023 | 193.32 | 198.85 | 189.04 | 192.14 | 8,952 | -4.57(-2.32%) |
Dec 19, 2023 | 190.77 | 199.65 | 190.77 | 196.71 | 7,923 | +6.83(+3.60%) |
Dec 18, 2023 | 189.88 | 189.88 | 189.88 | 189.88 | 3,635 | -6.59(-3.35%) |
Dec 15, 2023 | 202.41 | 204.03 | 196.46 | 196.46 | 29,631 | -5.13(-2.55%) |
Dec 14, 2023 | 193.51 | 204.52 | 193.51 | 201.60 | 13,030 | +13.27(+7.05%) |
Dec 13, 2023 | 179.29 | 191.05 | 178.67 | 188.33 | 15,956 | +14.75(+8.50%) |
Dec 12, 2023 | 173.69 | 175.04 | 172.35 | 173.58 | 5,123 | -0.14(-0.08%) |
Dec 11, 2023 | 174.71 | 174.71 | 172.97 | 173.72 | 4,949 | -0.62(-0.35%) |
Dec 08, 2023 | 172.21 | 174.69 | 169.11 | 174.33 | 4,121 | +1.94(+1.12%) |
Dec 07, 2023 | 173.62 | 173.62 | 170.11 | 172.39 | 4,045 | +2.71(+1.60%) |
Dec 06, 2023 | 174.29 | 177.50 | 169.68 | 169.68 | 17,426 | +0.20(+0.12%) |
Dec 05, 2023 | 175.02 | 175.02 | 167.84 | 169.48 | 21,382 | -5.53(-3.16%) |
Dec 04, 2023 | 155.70 | 175.02 | 155.70 | 175.02 | 8,303 | +6.98(+4.16%) |
Dec 01, 2023 | 161.91 | 169.33 | 161.91 | 168.03 | 23,749 | +6.13(+3.78%) |
Nov 30, 2023 | 162.88 | 162.88 | 159.92 | 161.91 | 13,529 | -0.97(-0.60%) |
Nov 29, 2023 | 158.06 | 165.63 | 158.06 | 162.88 | 37,132 | +5.40(+3.43%) |
Nov 28, 2023 | 159.47 | 159.47 | 156.44 | 157.47 | 17,418 | -0.48(-0.30%) |
Nov 27, 2023 | 161.61 | 161.61 | 155.85 | 157.95 | 21,541 | -5.78(-3.53%) |
Nov 24, 2023 | 162.02 | 163.89 | 162.02 | 163.73 | 3,415 | +0.45(+0.27%) |
Nov 22, 2023 | 163.89 | 165.60 | 161.48 | 163.28 | 12,214 | +1.28(+0.79%) |
Nov 21, 2023 | 162.96 | 164.53 | 162.00 | 162.00 | 4,283 | -2.10(-1.28%) |
Nov 20, 2023 | 165.88 | 166.87 | 164.10 | 164.10 | 9,800 | -1.78(-1.07%) |
Nov 17, 2023 | 165.71 | 169.38 | 161.21 | 165.88 | 17,906 | +4.02(+2.49%) |
Nov 16, 2023 | 163.90 | 163.90 | 159.29 | 161.85 | 25,733 | -7.00(-4.15%) |
Nov 15, 2023 | 168.86 | 171.00 | 168.46 | 168.86 | 11,447 | -0.49(-0.29%) |
Nov 14, 2023 | 161.41 | 170.23 | 161.41 | 169.34 | 38,947 | +9.91(+6.22%) |
Nov 13, 2023 | 156.56 | 159.43 | 154.69 | 159.43 | 6,464 | +0.86(+0.54%) |
Nov 10, 2023 | 152.09 | 158.93 | 152.09 | 158.57 | 5,456 | +1.77(+1.13%) |
Nov 09, 2023 | 162.54 | 162.54 | 156.80 | 156.80 | 2,645 | -4.50(-2.79%) |
Nov 08, 2023 | 162.83 | 162.83 | 158.93 | 161.30 | 6,855 | -2.41(-1.47%) |
Nov 07, 2023 | 164.29 | 165.92 | 163.08 | 163.71 | 8,267 | -1.20(-0.73%) |
Nov 06, 2023 | 162.92 | 166.50 | 159.69 | 164.91 | 15,675 | +2.08(+1.27%) |
Nov 03, 2023 | 159.70 | 168.01 | 159.70 | 162.84 | 13,964 | +6.28(+4.01%) |
Nov 02, 2023 | 149.51 | 156.57 | 149.51 | 156.56 | 42,404 | +7.07(+4.73%) |
Nov 01, 2023 | 146.50 | 149.49 | 146.02 | 149.49 | 16,019 | +1.91(+1.29%) |
Oct 31, 2023 | 151.96 | 152.22 | 146.15 | 147.58 | 17,611 | -2.07(-1.38%) |
Oct 30, 2023 | 150.99 | 151.23 | 148.99 | 149.65 | 16,329 | -1.75(-1.15%) |
Oct 27, 2023 | 151.67 | 153.20 | 149.99 | 151.40 | 11,668 | -0.35(-0.23%) |
Oct 26, 2023 | 153.70 | 156.28 | 151.74 | 151.74 | 29,650 | -1.58(-1.03%) |
Oct 25, 2023 | 154.32 | 157.96 | 152.66 | 153.33 | 21,531 | -1.20(-0.77%) |
Oct 24, 2023 | 151.08 | 156.25 | 150.72 | 154.52 | 23,163 | +4.06(+2.70%) |
Oct 23, 2023 | 153.10 | 155.69 | 150.47 | 150.47 | 11,544 | -2.51(-1.64%) |
Oct 20, 2023 | 156.04 | 157.07 | 152.01 | 152.98 | 25,530 | -0.59(-0.39%) |
Oct 19, 2023 | 151.47 | 156.29 | 151.35 | 153.57 | 15,121 | +3.21(+2.14%) |
Oct 18, 2023 | 158.84 | 158.84 | 150.36 | 150.36 | 11,806 | -9.14(-5.73%) |
Oct 17, 2023 | 156.26 | 164.33 | 156.26 | 159.50 | 20,018 | +4.26(+2.75%) |
Oct 16, 2023 | 173.11 | 173.77 | 154.53 | 155.24 | 44,669 | -19.39(-11.10%) |
Oct 13, 2023 | 178.01 | 178.06 | 173.98 | 174.62 | 8,418 | -3.09(-1.74%) |
Oct 12, 2023 | 180.62 | 180.62 | 177.08 | 177.71 | 8,954 | -1.93(-1.07%) |
Oct 11, 2023 | 182.51 | 183.88 | 179.10 | 179.64 | 26,777 | -1.87(-1.03%) |
Oct 10, 2023 | 182.09 | 183.00 | 181.02 | 181.51 | 12,514 | +2.44(+1.36%) |
Oct 09, 2023 | 176.09 | 179.54 | 175.58 | 179.06 | 14,072 | +1.57(+0.89%) |
Oct 06, 2023 | 172.12 | 178.45 | 170.64 | 177.49 | 19,404 | +5.11(+2.97%) |
Oct 05, 2023 | 169.25 | 172.40 | 167.55 | 172.38 | 18,768 | +3.13(+1.85%) |
Oct 04, 2023 | 169.83 | 170.14 | 167.18 | 169.25 | 13,808 | -0.88(-0.52%) |
Oct 03, 2023 | 174.87 | 174.90 | 168.72 | 170.13 | 28,192 | -5.86(-3.33%) |
Oct 02, 2023 | 181.02 | 181.02 | 175.73 | 175.99 | 12,547 | -8.74(-4.73%) |
Sep 29, 2023 | 181.02 | 184.73 | 181.02 | 184.73 | 15,840 | +4.24(+2.35%) |
Sep 28, 2023 | 181.37 | 183.12 | 180.27 | 180.49 | 13,864 | -1.03(-0.57%) |
Sep 27, 2023 | 182.40 | 183.00 | 180.53 | 181.52 | 5,328 | -1.47(-0.81%) |
Sep 26, 2023 | 186.65 | 186.96 | 182.13 | 182.99 | 8,139 | -3.92(-2.10%) |
Sep 25, 2023 | 182.90 | 187.45 | 185.98 | 186.91 | 8,410 | +4.40(+2.41%) |
Sep 22, 2023 | 183.03 | 187.78 | 179.04 | 182.51 | 22,189 | -0.52(-0.29%) |
Sep 21, 2023 | 184.99 | 185.76 | 183.03 | 183.03 | 5,596 | -5.81(-3.07%) |
Sep 20, 2023 | 188.90 | 191.41 | 187.35 | 188.84 | 13,132 | +2.36(+1.27%) |
Sep 19, 2023 | 186.96 | 187.65 | 185.82 | 186.47 | 11,070 | -1.46(-0.78%) |
Sep 18, 2023 | 190.36 | 190.36 | 186.96 | 187.94 | 11,007 | -5.40(-2.79%) |
Sep 15, 2023 | 193.90 | 194.88 | 187.99 | 193.34 | 34,919 | -1.93(-0.99%) |
Sep 14, 2023 | 199.38 | 199.38 | 193.93 | 195.27 | 8,802 | -2.57(-1.30%) |
Sep 13, 2023 | 202.90 | 203.28 | 197.14 | 197.84 | 13,083 | -6.48(-3.17%) |
Sep 12, 2023 | 201.16 | 204.99 | 201.09 | 204.32 | 5,938 | +5.48(+2.76%) |
Sep 11, 2023 | 199.63 | 201.20 | 198.84 | 198.84 | 6,237 | +1.97(+1.00%) |
Sep 08, 2023 | 197.82 | 198.00 | 196.42 | 196.87 | 4,924 | -0.20(-0.10%) |
Sep 07, 2023 | 194.56 | 199.44 | 194.56 | 197.07 | 21,347 | +3.38(+1.75%) |
Sep 06, 2023 | 200.80 | 200.80 | 192.89 | 193.69 | 15,818 | -7.04(-3.51%) |
Sep 05, 2023 | 200.41 | 200.73 | 198.83 | 200.73 | 8,552 | +0.71(+0.36%) |
Sep 01, 2023 | 199.93 | 204.52 | 198.82 | 200.02 | 11,742 | +2.98(+1.51%) |
Aug 31, 2023 | 195.07 | 197.84 | 194.92 | 197.04 | 14,865 | +0.80(+0.41%) |
Aug 30, 2023 | 194.62 | 196.36 | 194.62 | 196.24 | 6,564 | -0.16(-0.08%) |
Aug 29, 2023 | 189.93 | 196.40 | 189.43 | 196.40 | 13,938 | +6.94(+3.67%) |
Aug 28, 2023 | 189.43 | 190.92 | 189.43 | 189.45 | 2,678 | +0.30(+0.16%) |
Aug 25, 2023 | 188.13 | 190.07 | 188.13 | 189.16 | 2,116 | +0.44(+0.23%) |
Aug 24, 2023 | 189.09 | 206.03 | 186.59 | 188.72 | 12,811 | +0.67(+0.36%) |
Aug 23, 2023 | 184.49 | 188.05 | 182.51 | 188.05 | 23,241 | +3.07(+1.66%) |
Aug 22, 2023 | 193.25 | 193.25 | 184.98 | 184.98 | 6,262 | -8.68(-4.48%) |
Aug 21, 2023 | 200.81 | 200.81 | 193.66 | 193.66 | 2,866 | -6.16(-3.08%) |
Aug 18, 2023 | 195.67 | 201.50 | 195.67 | 199.82 | 4,283 | +2.96(+1.50%) |
Aug 17, 2023 | 197.49 | 198.07 | 196.86 | 196.86 | 3,737 | -0.98(-0.49%) |
Aug 16, 2023 | 201.11 | 201.81 | 197.84 | 197.84 | 6,072 | -2.96(-1.47%) |
Aug 15, 2023 | 203.53 | 203.53 | 198.83 | 200.80 | 10,759 | -3.75(-1.83%) |
Aug 14, 2023 | 204.26 | 205.66 | 204.26 | 204.55 | 6,072 | -6.15(-2.92%) |
Aug 11, 2023 | 207.50 | 212.17 | 207.50 | 210.70 | 3,364 | -3.93(-1.83%) |
Aug 10, 2023 | 213.25 | 215.08 | 211.15 | 214.63 | 13,135 | -2.49(-1.15%) |
Aug 09, 2023 | 217.05 | 217.24 | 212.69 | 217.12 | 5,521 | +0.50(+0.23%) |
Aug 08, 2023 | 214.60 | 216.62 | 214.60 | 216.62 | 2,728 | -3.25(-1.48%) |
Aug 07, 2023 | 219.86 | 219.87 | 219.86 | 219.87 | 2,347 | -3.69(-1.65%) |
Aug 04, 2023 | 221.99 | 224.54 | 221.99 | 223.56 | 5,262 | +3.42(+1.55%) |
Aug 03, 2023 | 218.92 | 220.51 | 217.38 | 220.14 | 4,954 | +2.19(+1.00%) |
Aug 02, 2023 | 220.59 | 222.08 | 217.78 | 217.95 | 7,555 | -6.21(-2.77%) |
Aug 01, 2023 | 220.77 | 227.51 | 220.77 | 224.16 | 6,814 | +4.12(+1.87%) |
Jul 31, 2023 | 218.12 | 221.74 | 218.12 | 220.05 | 6,048 | +2.42(+1.11%) |
Jul 28, 2023 | 218.75 | 221.42 | 216.22 | 217.62 | 2,295 | +1.62(+0.75%) |
Jul 27, 2023 | 219.96 | 220.65 | 216.00 | 216.00 | 7,221 | -3.85(-1.75%) |
Jul 26, 2023 | 216.67 | 220.02 | 216.01 | 219.85 | 6,232 | +12.71(+6.14%) |
Jul 25, 2023 | 212.65 | 212.95 | 207.13 | 207.13 | 7,114 | -6.41(-3.00%) |
Jul 24, 2023 | 213.15 | 216.72 | 213.10 | 213.55 | 5,823 | +1.48(+0.70%) |
Jul 21, 2023 | 217.39 | 217.39 | 212.07 | 212.07 | 6,724 | -3.95(-1.83%) |
Jul 20, 2023 | 218.96 | 218.96 | 213.05 | 216.01 | 11,734 | -0.34(-0.16%) |
Jul 19, 2023 | 214.04 | 217.71 | 214.04 | 216.36 | 10,627 | +3.69(+1.73%) |
Jul 18, 2023 | 212.56 | 214.08 | 211.52 | 212.67 | 8,396 | +3.55(+1.70%) |
Jul 17, 2023 | 202.38 | 212.04 | 202.20 | 209.12 | 11,763 | +3.62(+1.76%) |
Jul 14, 2023 | 214.69 | 215.06 | 203.45 | 205.50 | 20,905 | -6.13(-2.90%) |
Jul 13, 2023 | 210.36 | 214.59 | 209.11 | 211.63 | 19,574 | +3.22(+1.54%) |
Jul 12, 2023 | 209.60 | 212.71 | 208.42 | 208.42 | 17,198 | +1.63(+0.79%) |
Jul 11, 2023 | 210.10 | 212.48 | 206.79 | 206.79 | 10,470 | -4.29(-2.03%) |
Jul 10, 2023 | 209.12 | 211.08 | 208.42 | 211.08 | 6,126 | +4.11(+1.99%) |
Jul 07, 2023 | 205.16 | 208.86 | 204.97 | 206.97 | 27,667 | +2.83(+1.39%) |
Jul 06, 2023 | 207.44 | 207.44 | 199.23 | 204.14 | 20,464 | -3.52(-1.70%) |
Jul 05, 2023 | 210.47 | 211.13 | 207.66 | 207.66 | 18,808 | -5.07(-2.38%) |
Jul 03, 2023 | 210.09 | 213.32 | 210.09 | 212.73 | 2,818 | +2.46(+1.17%) |
Jun 30, 2023 | 211.47 | 211.47 | 207.43 | 210.27 | 9,478 | -0.81(-0.38%) |
Jun 29, 2023 | 204.97 | 213.11 | 204.97 | 211.08 | 17,538 | +8.18(+4.03%) |
Jun 28, 2023 | 200.52 | 203.76 | 200.52 | 202.90 | 15,328 | -0.79(-0.39%) |
Jun 27, 2023 | 199.37 | 206.58 | 198.26 | 203.69 | 17,376 | +4.51(+2.26%) |
Jun 26, 2023 | 198.03 | 202.35 | 198.03 | 199.19 | 12,278 | -0.15(-0.07%) |
Jun 23, 2023 | 198.26 | 201.54 | 196.11 | 199.33 | 35,535 | +0.56(+0.28%) |
Jun 22, 2023 | 201.23 | 201.23 | 196.25 | 198.77 | 26,332 | -4.13(-2.04%) |
Jun 21, 2023 | 204.46 | 207.73 | 201.45 | 202.90 | 46,249 | -3.44(-1.67%) |
Jun 20, 2023 | 208.63 | 216.30 | 205.12 | 206.34 | 33,037 | -6.55(-3.08%) |
Jun 16, 2023 | 216.45 | 216.45 | 211.68 | 212.90 | 30,122 | -2.13(-0.99%) |
Jun 15, 2023 | 217.05 | 218.22 | 213.84 | 215.03 | 30,023 | -0.67(-0.31%) |
Jun 14, 2023 | 217.80 | 224.89 | 215.55 | 215.70 | 12,261 | -9.41(-4.18%) |
Jun 13, 2023 | 216.01 | 226.38 | 216.01 | 225.11 | 9,828 | +9.73(+4.52%) |
Jun 12, 2023 | 214.92 | 219.60 | 213.78 | 215.38 | 11,377 | -1.08(-0.50%) |
Jun 09, 2023 | 222.74 | 222.74 | 214.81 | 216.46 | 8,969 | -2.25(-1.03%) |
Jun 08, 2023 | 222.23 | 222.23 | 215.81 | 218.70 | 8,908 | -7.07(-3.13%) |
Jun 07, 2023 | 218.91 | 227.62 | 209.10 | 225.78 | 13,268 | +10.10(+4.68%) |
Jun 06, 2023 | 204.49 | 217.16 | 204.49 | 215.68 | 17,003 | +12.08(+5.93%) |
Jun 05, 2023 | 207.09 | 207.13 | 202.11 | 203.59 | 15,208 | -4.27(-2.05%) |
Jun 02, 2023 | 198.53 | 207.86 | 198.53 | 207.86 | 5,451 | +14.67(+7.59%) |
Jun 01, 2023 | 190.04 | 193.33 | 189.69 | 193.20 | 29,917 | +3.01(+1.58%) |
May 31, 2023 | 194.38 | 194.38 | 189.04 | 190.19 | 14,665 | -5.37(-2.74%) |
May 30, 2023 | 192.34 | 196.40 | 192.34 | 195.56 | 8,106 | -2.90(-1.46%) |
May 26, 2023 | 196.29 | 199.65 | 196.29 | 198.46 | 10,680 | +1.17(+0.60%) |
May 25, 2023 | 200.23 | 201.65 | 195.25 | 197.28 | 24,665 | -5.51(-2.72%) |
May 24, 2023 | 201.66 | 204.78 | 199.39 | 202.79 | 12,634 | +0.10(+0.05%) |
May 23, 2023 | 198.07 | 206.34 | 198.07 | 202.70 | 18,803 | +2.89(+1.45%) |
May 22, 2023 | 190.85 | 200.23 | 190.38 | 199.81 | 20,799 | +10.09(+5.32%) |
May 19, 2023 | 197.98 | 197.98 | 187.43 | 189.72 | 23,673 | -6.31(-3.22%) |
May 18, 2023 | 193.52 | 198.79 | 193.34 | 196.03 | 25,928 | +0.72(+0.37%) |
May 17, 2023 | 184.45 | 197.97 | 182.48 | 195.31 | 28,505 | +15.59(+8.68%) |
May 16, 2023 | 184.49 | 184.49 | 179.52 | 179.71 | 8,321 | -3.65(-1.99%) |
May 15, 2023 | 185.07 | 188.46 | 183.36 | 183.36 | 15,633 | -0.97(-0.52%) |
May 12, 2023 | 182.47 | 184.33 | 179.10 | 184.33 | 11,456 | +2.94(+1.62%) |
May 11, 2023 | 181.03 | 183.55 | 179.52 | 181.39 | 12,702 | -2.72(-1.48%) |
May 10, 2023 | 183.31 | 184.19 | 181.49 | 184.11 | 26,339 | +3.05(+1.68%) |
May 09, 2023 | 177.56 | 181.48 | 177.55 | 181.06 | 15,087 | +1.27(+0.71%) |
May 08, 2023 | 174.92 | 181.32 | 174.77 | 179.79 | 17,537 | -2.77(-1.52%) |
May 05, 2023 | 183.71 | 183.96 | 179.52 | 182.56 | 7,311 | +8.86(+5.10%) |
May 04, 2023 | 175.97 | 181.78 | 171.14 | 173.70 | 27,041 | -4.69(-2.63%) |
May 03, 2023 | 180.00 | 188.88 | 178.29 | 178.39 | 16,569 | -4.47(-2.44%) |
May 02, 2023 | 184.81 | 184.81 | 180.01 | 182.86 | 12,710 | -6.18(-3.27%) |