Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 174.99 | 176.53 | 172.73 | 172.98 | 539,638 | -4.07(-2.30%) |
Apr 29, 2024 | 176.35 | 180.69 | 176.35 | 177.05 | 910,913 | +4.20(+2.43%) |
Apr 26, 2024 | 172.26 | 173.52 | 171.65 | 172.85 | 497,295 | +1.60(+0.93%) |
Apr 25, 2024 | 172.70 | 173.11 | 169.79 | 171.25 | 541,831 | -2.67(-1.54%) |
Apr 24, 2024 | 171.99 | 174.91 | 171.02 | 173.92 | 871,049 | +3.04(+1.78%) |
Apr 23, 2024 | 169.70 | 173.84 | 169.00 | 170.88 | 1,436,846 | -8.41(-4.69%) |
Apr 22, 2024 | 179.64 | 180.49 | 176.19 | 179.29 | 689,145 | -0.60(-0.33%) |
Apr 19, 2024 | 177.91 | 180.91 | 177.69 | 179.89 | 2,529,184 | +1.64(+0.92%) |
Apr 18, 2024 | 179.41 | 179.41 | 177.31 | 178.25 | 532,898 | -0.26(-0.15%) |
Apr 17, 2024 | 180.90 | 182.15 | 178.30 | 178.51 | 641,077 | -1.07(-0.60%) |
Apr 16, 2024 | 180.26 | 181.15 | 178.53 | 179.58 | 663,270 | -0.78(-0.43%) |
Apr 15, 2024 | 185.98 | 187.99 | 180.16 | 180.36 | 605,619 | -1.84(-1.01%) |
Apr 12, 2024 | 179.47 | 184.00 | 178.42 | 182.20 | 516,105 | -4.08(-2.19%) |
Apr 11, 2024 | 187.83 | 188.10 | 186.25 | 186.28 | 432,929 | -1.54(-0.82%) |
Apr 10, 2024 | 188.44 | 189.03 | 186.15 | 187.82 | 429,635 | -2.04(-1.07%) |
Apr 09, 2024 | 191.03 | 191.27 | 187.94 | 189.86 | 453,252 | -0.85(-0.45%) |
Apr 08, 2024 | 189.27 | 190.74 | 187.74 | 190.71 | 680,395 | +3.04(+1.62%) |
Apr 05, 2024 | 187.92 | 188.97 | 186.88 | 187.67 | 388,436 | +0.01(+0.01%) |
Apr 04, 2024 | 189.99 | 190.50 | 186.81 | 187.66 | 391,495 | -1.02(-0.54%) |
Apr 03, 2024 | 187.39 | 189.24 | 187.39 | 188.68 | 411,684 | +1.18(+0.63%) |
Apr 02, 2024 | 188.26 | 188.28 | 186.28 | 187.50 | 377,774 | -1.25(-0.66%) |
Apr 01, 2024 | 189.48 | 190.06 | 188.11 | 188.75 | 389,894 | -1.03(-0.54%) |
Mar 28, 2024 | 189.13 | 190.60 | 188.67 | 189.78 | 504,281 | +0.84(+0.44%) |
Mar 27, 2024 | 187.02 | 189.02 | 186.97 | 188.94 | 484,136 | +2.07(+1.11%) |
Mar 26, 2024 | 187.32 | 189.32 | 186.81 | 186.87 | 597,937 | -0.44(-0.23%) |
Mar 25, 2024 | 184.65 | 187.66 | 184.36 | 187.31 | 510,757 | +2.59(+1.40%) |
Mar 22, 2024 | 185.85 | 186.13 | 184.43 | 184.72 | 578,432 | -0.29(-0.16%) |
Mar 21, 2024 | 184.99 | 186.54 | 183.76 | 185.01 | 682,341 | +0.79(+0.43%) |
Mar 20, 2024 | 183.30 | 185.11 | 182.52 | 184.22 | 545,269 | +0.98(+0.53%) |
Mar 19, 2024 | 181.45 | 184.91 | 181.45 | 183.24 | 924,493 | +2.26(+1.25%) |
Mar 18, 2024 | 182.38 | 182.94 | 180.54 | 180.98 | 526,319 | -1.93(-1.06%) |
Mar 15, 2024 | 182.27 | 184.70 | 182.23 | 182.91 | 2,085,041 | -0.10(-0.05%) |
Mar 14, 2024 | 183.16 | 183.73 | 181.89 | 183.01 | 505,070 | -1.41(-0.76%) |
Mar 13, 2024 | 187.50 | 187.86 | 183.71 | 184.42 | 620,999 | -2.30(-1.23%) |
Mar 12, 2024 | 187.54 | 188.38 | 185.50 | 186.72 | 390,025 | -0.96(-0.51%) |
Mar 11, 2024 | 185.52 | 188.13 | 183.65 | 187.68 | 544,118 | +1.60(+0.86%) |
Mar 08, 2024 | 185.41 | 186.76 | 184.49 | 186.08 | 461,204 | +1.25(+0.68%) |
Mar 07, 2024 | 184.72 | 185.41 | 184.72 | 184.83 | 776,524 | +1.49(+0.81%) |
Mar 06, 2024 | 185.42 | 185.50 | 181.88 | 183.34 | 857,019 | -1.14(-0.62%) |
Mar 05, 2024 | 184.79 | 186.05 | 183.73 | 184.48 | 597,843 | -0.95(-0.51%) |
Mar 04, 2024 | 183.78 | 188.61 | 182.31 | 185.43 | 973,912 | +5.24(+2.91%) |
Mar 01, 2024 | 180.47 | 182.98 | 179.41 | 180.19 | 498,930 | -1.00(-0.55%) |
Feb 29, 2024 | 178.00 | 183.95 | 178.00 | 181.19 | 1,822,192 | +4.83(+2.74%) |
Feb 28, 2024 | 174.02 | 176.42 | 173.41 | 176.36 | 411,207 | +1.58(+0.90%) |
Feb 27, 2024 | 174.70 | 175.10 | 173.54 | 174.78 | 346,652 | +0.70(+0.40%) |
Feb 26, 2024 | 175.30 | 175.30 | 173.09 | 174.08 | 445,803 | -1.33(-0.76%) |
Feb 23, 2024 | 173.42 | 175.84 | 173.42 | 175.41 | 644,817 | +2.21(+1.28%) |
Feb 22, 2024 | 171.61 | 174.15 | 171.41 | 173.20 | 801,933 | +1.66(+0.97%) |
Feb 21, 2024 | 169.52 | 171.65 | 169.50 | 171.54 | 688,417 | +1.93(+1.14%) |
Feb 20, 2024 | 167.93 | 172.27 | 167.60 | 169.61 | 733,638 | +1.63(+0.97%) |
Feb 16, 2024 | 166.02 | 168.68 | 166.02 | 167.98 | 623,833 | +1.08(+0.65%) |
Feb 15, 2024 | 165.49 | 167.37 | 165.20 | 166.90 | 438,047 | +1.50(+0.91%) |
Feb 14, 2024 | 165.22 | 166.24 | 164.20 | 165.40 | 493,870 | +0.57(+0.35%) |
Feb 13, 2024 | 166.56 | 167.31 | 163.68 | 164.83 | 517,397 | -3.38(-2.01%) |
Feb 12, 2024 | 168.76 | 169.72 | 168.06 | 168.21 | 286,971 | -0.12(-0.07%) |
Feb 09, 2024 | 166.75 | 168.39 | 166.20 | 168.33 | 474,501 | +1.46(+0.87%) |
Feb 08, 2024 | 165.94 | 167.43 | 164.59 | 166.87 | 532,069 | +1.56(+0.94%) |
Feb 07, 2024 | 164.56 | 165.62 | 163.29 | 165.31 | 589,368 | +2.28(+1.40%) |
Feb 06, 2024 | 162.41 | 163.76 | 161.55 | 163.03 | 689,531 | +0.45(+0.28%) |
Feb 05, 2024 | 160.26 | 163.17 | 159.57 | 162.58 | 801,118 | +1.21(+0.75%) |
Feb 02, 2024 | 161.87 | 162.95 | 160.23 | 161.37 | 805,509 | -1.77(-1.08%) |
Feb 01, 2024 | 166.63 | 167.00 | 162.71 | 163.14 | 1,055,092 | -2.74(-1.65%) |
Jan 31, 2024 | 169.42 | 169.84 | 164.80 | 165.88 | 1,862,871 | -3.19(-1.89%) |
Jan 30, 2024 | 169.15 | 170.41 | 167.90 | 169.07 | 619,199 | -0.63(-0.37%) |
Jan 29, 2024 | 171.12 | 171.22 | 168.86 | 169.70 | 790,499 | -2.26(-1.31%) |
Jan 26, 2024 | 172.60 | 173.50 | 171.07 | 171.96 | 700,909 | +0.28(+0.16%) |
Jan 25, 2024 | 172.47 | 176.97 | 170.99 | 171.68 | 1,508,523 | +6.67(+4.04%) |
Jan 24, 2024 | 167.30 | 167.95 | 164.80 | 165.01 | 859,594 | -1.48(-0.89%) |
Jan 23, 2024 | 166.50 | 167.09 | 165.02 | 166.49 | 674,143 | +1.25(+0.76%) |
Jan 22, 2024 | 163.74 | 165.31 | 162.86 | 165.24 | 539,845 | +0.86(+0.52%) |
Jan 19, 2024 | 164.42 | 165.03 | 162.74 | 164.38 | 509,015 | +0.08(+0.05%) |
Jan 18, 2024 | 164.16 | 164.80 | 162.32 | 164.30 | 711,365 | +0.03(+0.02%) |
Jan 17, 2024 | 163.79 | 165.23 | 162.94 | 164.27 | 448,529 | -0.82(-0.50%) |
Jan 16, 2024 | 165.24 | 165.46 | 163.68 | 165.09 | 598,760 | -1.07(-0.64%) |
Jan 12, 2024 | 167.32 | 167.33 | 165.01 | 166.16 | 382,191 | -0.30(-0.18%) |
Jan 11, 2024 | 166.49 | 167.32 | 164.50 | 166.46 | 624,657 | +0.51(+0.31%) |
Jan 10, 2024 | 166.65 | 167.69 | 165.25 | 165.95 | 534,871 | -1.19(-0.71%) |
Jan 09, 2024 | 167.85 | 168.20 | 165.67 | 167.14 | 518,191 | -1.49(-0.88%) |
Jan 08, 2024 | 167.87 | 169.01 | 167.08 | 168.63 | 764,737 | +0.88(+0.52%) |
Jan 05, 2024 | 165.32 | 168.11 | 164.50 | 167.75 | 1,011,054 | +2.08(+1.26%) |
Jan 04, 2024 | 163.83 | 166.09 | 163.76 | 165.67 | 786,638 | +2.02(+1.23%) |
Jan 03, 2024 | 162.89 | 164.53 | 161.93 | 163.65 | 821,763 | -0.24(-0.15%) |
Jan 02, 2024 | 162.95 | 164.95 | 162.89 | 163.89 | 820,911 | +0.98(+0.60%) |
Dec 29, 2023 | 163.01 | 164.16 | 162.47 | 162.91 | 564,068 | -0.42(-0.26%) |
Dec 28, 2023 | 165.12 | 165.18 | 163.06 | 163.33 | 511,728 | -1.68(-1.02%) |
Dec 27, 2023 | 164.13 | 165.04 | 163.72 | 165.01 | 442,799 | +1.02(+0.62%) |
Dec 26, 2023 | 163.63 | 164.52 | 163.51 | 163.99 | 373,098 | +0.31(+0.19%) |
Dec 22, 2023 | 163.57 | 164.28 | 162.87 | 163.68 | 365,956 | +0.44(+0.27%) |
Dec 21, 2023 | 163.56 | 163.88 | 162.10 | 163.24 | 380,629 | +0.70(+0.43%) |
Dec 20, 2023 | 163.96 | 164.98 | 162.42 | 162.54 | 471,411 | -1.89(-1.15%) |
Dec 19, 2023 | 164.92 | 165.68 | 164.24 | 164.43 | 398,787 | +0.22(+0.13%) |
Dec 18, 2023 | 165.50 | 165.96 | 164.00 | 164.21 | 561,953 | -0.55(-0.33%) |
Dec 15, 2023 | 165.37 | 166.76 | 163.63 | 164.76 | 1,215,541 | -1.34(-0.81%) |
Dec 14, 2023 | 165.86 | 167.31 | 165.00 | 166.10 | 657,218 | +1.57(+0.95%) |
Dec 13, 2023 | 160.36 | 165.03 | 159.48 | 164.53 | 929,921 | +4.00(+2.49%) |
Dec 12, 2023 | 163.57 | 163.66 | 160.04 | 160.53 | 475,506 | -3.43(-2.09%) |
Dec 11, 2023 | 162.51 | 164.19 | 162.20 | 163.97 | 621,673 | +1.31(+0.81%) |
Dec 08, 2023 | 162.61 | 163.92 | 162.19 | 162.66 | 510,954 | -0.44(-0.27%) |
Dec 07, 2023 | 163.06 | 163.52 | 161.54 | 163.09 | 810,234 | +0.11(+0.07%) |
Dec 06, 2023 | 164.29 | 165.40 | 162.52 | 162.98 | 719,562 | -1.07(-0.65%) |
Dec 05, 2023 | 166.19 | 166.72 | 163.07 | 164.06 | 871,026 | -3.04(-1.82%) |
Dec 04, 2023 | 166.75 | 168.09 | 166.23 | 167.09 | 764,600 | -1.35(-0.80%) |
Dec 01, 2023 | 166.27 | 170.33 | 166.16 | 168.44 | 1,036,321 | +1.69(+1.01%) |
Nov 30, 2023 | 162.84 | 167.80 | 162.02 | 166.75 | 1,867,074 | +6.11(+3.81%) |
Nov 29, 2023 | 157.05 | 162.15 | 156.89 | 160.64 | 890,060 | +3.68(+2.35%) |
Nov 28, 2023 | 158.29 | 158.91 | 155.70 | 156.96 | 749,425 | -0.56(-0.35%) |
Nov 27, 2023 | 153.05 | 161.73 | 152.43 | 157.51 | 1,572,628 | +3.54(+2.30%) |
Nov 24, 2023 | 154.19 | 155.24 | 153.48 | 153.97 | 167,806 | +0.91(+0.60%) |
Nov 22, 2023 | 152.66 | 153.46 | 151.85 | 153.06 | 342,562 | +0.70(+0.46%) |
Nov 21, 2023 | 152.02 | 152.72 | 150.61 | 152.35 | 522,179 | +0.42(+0.27%) |
Nov 20, 2023 | 153.57 | 153.57 | 147.39 | 151.94 | 1,017,872 | -2.21(-1.44%) |
Nov 17, 2023 | 155.14 | 155.54 | 153.98 | 154.15 | 421,119 | -0.18(-0.12%) |
Nov 16, 2023 | 156.62 | 157.94 | 153.23 | 154.33 | 510,214 | -2.89(-1.84%) |
Nov 15, 2023 | 156.92 | 158.06 | 156.81 | 157.22 | 471,527 | +0.52(+0.33%) |
Nov 14, 2023 | 153.53 | 157.35 | 153.13 | 156.70 | 684,042 | +4.38(+2.87%) |
Nov 13, 2023 | 154.01 | 154.48 | 151.66 | 152.32 | 570,793 | -2.14(-1.39%) |
Nov 10, 2023 | 153.99 | 155.48 | 152.80 | 154.47 | 500,613 | -0.06(-0.04%) |
Nov 09, 2023 | 155.95 | 155.95 | 154.19 | 154.53 | 512,029 | -0.44(-0.28%) |
Nov 08, 2023 | 155.74 | 156.12 | 154.16 | 154.96 | 458,419 | -0.51(-0.33%) |
Nov 07, 2023 | 155.12 | 156.26 | 154.89 | 155.47 | 661,616 | -0.62(-0.40%) |
Nov 06, 2023 | 156.81 | 156.93 | 155.46 | 156.09 | 780,322 | -0.99(-0.63%) |
Nov 03, 2023 | 155.67 | 157.99 | 155.36 | 157.09 | 453,146 | +2.83(+1.83%) |
Nov 02, 2023 | 153.33 | 154.72 | 153.18 | 154.26 | 632,803 | +1.81(+1.18%) |
Nov 01, 2023 | 152.13 | 154.00 | 151.87 | 152.45 | 579,294 | +0.55(+0.36%) |
Oct 31, 2023 | 151.24 | 153.70 | 151.11 | 151.91 | 605,606 | +1.34(+0.89%) |
Oct 30, 2023 | 150.24 | 151.33 | 149.39 | 150.57 | 460,172 | +1.51(+1.01%) |
Oct 27, 2023 | 149.42 | 150.12 | 147.71 | 149.06 | 544,422 | -0.46(-0.31%) |
Oct 26, 2023 | 147.69 | 151.78 | 147.67 | 149.51 | 801,453 | +1.75(+1.18%) |
Oct 25, 2023 | 148.13 | 149.39 | 146.15 | 147.77 | 910,985 | -0.05(-0.03%) |
Oct 24, 2023 | 145.67 | 149.79 | 143.94 | 147.82 | 1,298,301 | +4.36(+3.04%) |
Oct 23, 2023 | 143.75 | 144.55 | 142.75 | 143.46 | 1,083,481 | +0.06(+0.04%) |
Oct 20, 2023 | 148.36 | 148.36 | 143.04 | 143.40 | 669,330 | -5.03(-3.39%) |
Oct 19, 2023 | 151.00 | 151.81 | 147.98 | 148.43 | 450,956 | -3.47(-2.29%) |
Oct 18, 2023 | 152.02 | 154.34 | 151.09 | 151.91 | 911,677 | +0.18(+0.12%) |
Oct 17, 2023 | 150.11 | 152.47 | 149.87 | 151.73 | 488,649 | +0.43(+0.28%) |
Oct 16, 2023 | 151.57 | 152.21 | 151.11 | 151.30 | 518,606 | +1.06(+0.71%) |
Oct 13, 2023 | 151.42 | 151.96 | 149.99 | 150.24 | 386,001 | -0.23(-0.15%) |
Oct 12, 2023 | 153.08 | 153.08 | 150.01 | 150.47 | 515,583 | -2.69(-1.76%) |
Oct 11, 2023 | 153.88 | 154.47 | 152.03 | 153.16 | 319,802 | -0.32(-0.21%) |
Oct 10, 2023 | 153.00 | 154.62 | 152.89 | 153.47 | 492,363 | +0.89(+0.59%) |
Oct 09, 2023 | 150.42 | 153.39 | 150.09 | 152.58 | 393,739 | +2.17(+1.45%) |
Oct 06, 2023 | 151.41 | 151.97 | 150.32 | 150.41 | 519,464 | -1.00(-0.66%) |
Oct 05, 2023 | 151.56 | 152.81 | 150.78 | 151.41 | 482,639 | -0.77(-0.51%) |
Oct 04, 2023 | 151.48 | 152.55 | 150.35 | 152.19 | 651,538 | +1.65(+1.09%) |
Oct 03, 2023 | 150.69 | 152.80 | 149.61 | 150.54 | 846,264 | -1.60(-1.05%) |
Oct 02, 2023 | 151.86 | 152.70 | 150.16 | 152.13 | 763,408 | -0.27(-0.18%) |
Sep 29, 2023 | 153.38 | 153.87 | 152.20 | 152.40 | 489,224 | -0.23(-0.15%) |
Sep 28, 2023 | 151.10 | 153.03 | 150.70 | 152.63 | 412,123 | +1.88(+1.24%) |
Sep 27, 2023 | 150.13 | 151.56 | 149.37 | 150.75 | 605,342 | +2.75(+1.86%) |
Sep 26, 2023 | 148.84 | 150.03 | 147.90 | 148.01 | 467,803 | -1.72(-1.15%) |
Sep 25, 2023 | 147.92 | 150.10 | 149.08 | 149.72 | 410,053 | +1.78(+1.20%) |
Sep 22, 2023 | 147.93 | 149.44 | 147.68 | 147.95 | 368,938 | +0.50(+0.34%) |
Sep 21, 2023 | 148.80 | 150.56 | 147.32 | 147.45 | 449,632 | -0.31(-0.21%) |
Sep 20, 2023 | 148.74 | 149.82 | 147.74 | 147.75 | 419,456 | -0.77(-0.52%) |
Sep 19, 2023 | 149.61 | 150.52 | 147.94 | 148.52 | 400,399 | -0.84(-0.56%) |
Sep 18, 2023 | 148.11 | 149.58 | 147.36 | 149.36 | 632,140 | +1.97(+1.34%) |
Sep 15, 2023 | 148.14 | 149.27 | 146.91 | 147.39 | 1,066,644 | -0.99(-0.66%) |
Sep 14, 2023 | 146.99 | 148.44 | 146.24 | 148.38 | 516,233 | +3.14(+2.16%) |
Sep 13, 2023 | 144.85 | 145.83 | 143.86 | 145.24 | 515,629 | +0.59(+0.41%) |
Sep 12, 2023 | 144.30 | 145.48 | 142.19 | 144.65 | 393,532 | +0.69(+0.48%) |
Sep 11, 2023 | 145.43 | 146.01 | 143.64 | 143.96 | 383,048 | -0.30(-0.21%) |
Sep 08, 2023 | 142.21 | 144.31 | 142.21 | 144.25 | 381,466 | +1.78(+1.25%) |
Sep 07, 2023 | 143.71 | 144.42 | 141.88 | 142.47 | 968,598 | -0.03(-0.02%) |
Sep 06, 2023 | 143.51 | 143.83 | 141.74 | 142.50 | 638,643 | -0.73(-0.51%) |
Sep 05, 2023 | 146.09 | 146.25 | 142.97 | 143.23 | 425,369 | -3.98(-2.70%) |
Sep 01, 2023 | 147.47 | 148.21 | 146.66 | 147.20 | 403,141 | +0.45(+0.31%) |
Aug 31, 2023 | 147.08 | 147.44 | 146.48 | 146.75 | 495,823 | -0.29(-0.20%) |
Aug 30, 2023 | 147.03 | 147.76 | 146.48 | 147.05 | 275,506 | +0.34(+0.23%) |
Aug 29, 2023 | 145.53 | 146.75 | 145.26 | 146.71 | 289,443 | +1.22(+0.84%) |
Aug 28, 2023 | 144.49 | 146.41 | 144.49 | 145.49 | 264,936 | +1.75(+1.22%) |
Aug 25, 2023 | 143.03 | 144.43 | 142.42 | 143.74 | 355,450 | +1.44(+1.01%) |
Aug 24, 2023 | 142.78 | 144.66 | 142.07 | 142.30 | 272,485 | -0.81(-0.56%) |
Aug 23, 2023 | 143.13 | 143.25 | 142.37 | 143.11 | 367,249 | +0.33(+0.23%) |
Aug 22, 2023 | 143.24 | 144.01 | 142.43 | 142.78 | 333,565 | -0.17(-0.12%) |
Aug 21, 2023 | 144.72 | 144.93 | 142.63 | 142.95 | 344,185 | -1.71(-1.18%) |
Aug 18, 2023 | 143.43 | 145.08 | 143.43 | 144.66 | 412,332 | +0.28(+0.19%) |
Aug 17, 2023 | 145.82 | 146.69 | 143.83 | 144.39 | 505,236 | -0.60(-0.41%) |
Aug 16, 2023 | 145.23 | 146.53 | 144.82 | 144.99 | 415,209 | -0.39(-0.27%) |
Aug 15, 2023 | 147.01 | 147.45 | 145.28 | 145.38 | 464,933 | -3.08(-2.08%) |
Aug 14, 2023 | 149.50 | 149.50 | 148.10 | 148.46 | 354,384 | -1.16(-0.78%) |
Aug 11, 2023 | 149.66 | 150.77 | 149.19 | 149.63 | 292,595 | -0.81(-0.54%) |
Aug 10, 2023 | 150.82 | 151.08 | 149.54 | 150.43 | 690,688 | +0.64(+0.43%) |
Aug 09, 2023 | 150.31 | 150.83 | 149.37 | 149.79 | 399,957 | -0.26(-0.17%) |
Aug 08, 2023 | 149.07 | 150.55 | 147.51 | 150.05 | 591,604 | -0.59(-0.39%) |
Aug 07, 2023 | 151.81 | 152.75 | 149.78 | 150.64 | 678,006 | -0.83(-0.55%) |
Aug 04, 2023 | 153.31 | 154.62 | 151.17 | 151.47 | 889,036 | -1.31(-0.86%) |
Aug 03, 2023 | 154.14 | 156.16 | 151.47 | 152.78 | 1,107,630 | +0.57(+0.38%) |
Aug 02, 2023 | 150.87 | 153.74 | 149.86 | 152.20 | 685,185 | +1.52(+1.01%) |
Aug 01, 2023 | 150.28 | 151.71 | 149.60 | 150.69 | 663,980 | -0.25(-0.16%) |
Jul 31, 2023 | 150.61 | 152.15 | 150.13 | 150.94 | 739,987 | +0.52(+0.35%) |
Jul 28, 2023 | 152.07 | 152.94 | 149.84 | 150.41 | 570,097 | +0.38(+0.26%) |
Jul 27, 2023 | 149.50 | 152.95 | 148.23 | 150.03 | 931,645 | +1.85(+1.25%) |
Jul 26, 2023 | 149.31 | 149.41 | 145.69 | 148.18 | 1,400,999 | -2.07(-1.38%) |
Jul 25, 2023 | 142.78 | 151.92 | 142.23 | 150.25 | 2,253,912 | +13.76(+10.08%) |
Jul 24, 2023 | 135.49 | 137.21 | 134.39 | 136.49 | 1,020,509 | +1.30(+0.96%) |
Jul 21, 2023 | 133.88 | 135.37 | 133.41 | 135.19 | 688,048 | +1.35(+1.01%) |
Jul 20, 2023 | 134.37 | 134.78 | 132.97 | 133.84 | 392,697 | +0.11(+0.08%) |
Jul 19, 2023 | 133.10 | 133.88 | 132.28 | 133.73 | 600,003 | +0.45(+0.34%) |
Jul 18, 2023 | 131.50 | 133.35 | 131.50 | 133.28 | 506,014 | +1.40(+1.06%) |
Jul 17, 2023 | 131.33 | 132.52 | 130.61 | 131.88 | 516,806 | -0.22(-0.16%) |
Jul 14, 2023 | 131.89 | 132.55 | 131.12 | 132.10 | 573,554 | +0.15(+0.11%) |
Jul 13, 2023 | 131.01 | 132.45 | 130.68 | 131.95 | 505,559 | +0.61(+0.46%) |
Jul 12, 2023 | 131.74 | 132.38 | 130.63 | 131.34 | 421,772 | +0.91(+0.70%) |
Jul 11, 2023 | 130.26 | 130.91 | 129.63 | 130.42 | 631,555 | +0.57(+0.44%) |
Jul 10, 2023 | 129.51 | 130.91 | 128.85 | 129.85 | 620,339 | -0.56(-0.43%) |
Jul 07, 2023 | 127.78 | 131.57 | 127.78 | 130.41 | 713,213 | +2.31(+1.81%) |
Jul 06, 2023 | 127.20 | 128.49 | 125.68 | 128.10 | 706,564 | +0.12(+0.09%) |
Jul 05, 2023 | 128.56 | 128.59 | 126.95 | 127.98 | 797,343 | -2.54(-1.95%) |
Jul 03, 2023 | 129.84 | 131.40 | 129.70 | 130.52 | 369,278 | +0.44(+0.34%) |
Jun 30, 2023 | 129.43 | 130.67 | 128.57 | 130.08 | 659,211 | +0.30(+0.23%) |
Jun 29, 2023 | 126.86 | 129.92 | 126.71 | 129.78 | 895,336 | +2.42(+1.90%) |
Jun 28, 2023 | 129.19 | 129.54 | 125.89 | 127.36 | 889,446 | -2.22(-1.72%) |
Jun 27, 2023 | 128.89 | 130.41 | 127.69 | 129.59 | 481,186 | +0.73(+0.56%) |
Jun 26, 2023 | 127.14 | 129.40 | 127.14 | 128.86 | 449,687 | +2.07(+1.63%) |
Jun 23, 2023 | 127.58 | 128.40 | 126.59 | 126.79 | 850,355 | -1.96(-1.52%) |
Jun 22, 2023 | 129.22 | 129.22 | 127.48 | 128.75 | 551,004 | -0.84(-0.65%) |
Jun 21, 2023 | 128.87 | 130.66 | 127.59 | 129.59 | 609,986 | -0.02(-0.02%) |
Jun 20, 2023 | 129.29 | 130.72 | 128.72 | 129.61 | 699,871 | -0.73(-0.56%) |
Jun 16, 2023 | 130.94 | 131.76 | 129.23 | 130.33 | 1,766,027 | -0.24(-0.18%) |
Jun 15, 2023 | 128.87 | 131.09 | 128.51 | 130.57 | 469,105 | +1.28(+0.99%) |
Jun 14, 2023 | 129.69 | 131.56 | 128.80 | 129.29 | 620,046 | +0.64(+0.50%) |
Jun 13, 2023 | 128.28 | 130.81 | 128.09 | 128.65 | 865,565 | +1.09(+0.86%) |
Jun 12, 2023 | 126.64 | 128.12 | 125.34 | 127.56 | 530,886 | +0.04(+0.03%) |
Jun 09, 2023 | 127.42 | 128.17 | 125.97 | 127.52 | 418,640 | -0.02(-0.02%) |
Jun 08, 2023 | 129.77 | 129.77 | 127.06 | 127.54 | 663,323 | -1.98(-1.53%) |
Jun 07, 2023 | 126.94 | 129.79 | 126.30 | 129.52 | 529,050 | +3.20(+2.53%) |
Jun 06, 2023 | 123.77 | 126.91 | 123.77 | 126.32 | 520,972 | +2.36(+1.90%) |
Jun 05, 2023 | 124.54 | 125.35 | 123.20 | 123.96 | 881,896 | -0.91(-0.73%) |
Jun 02, 2023 | 123.20 | 124.94 | 122.70 | 124.87 | 943,546 | +3.17(+2.60%) |
Jun 01, 2023 | 121.73 | 122.47 | 119.14 | 121.70 | 914,231 | +0.78(+0.65%) |
May 31, 2023 | 122.64 | 123.03 | 120.61 | 120.92 | 916,491 | -2.30(-1.87%) |
May 30, 2023 | 123.81 | 124.16 | 121.69 | 123.22 | 441,603 | -0.79(-0.64%) |
May 26, 2023 | 124.67 | 125.80 | 123.83 | 124.01 | 364,796 | -0.13(-0.10%) |
May 25, 2023 | 123.57 | 124.64 | 122.75 | 124.14 | 526,801 | -0.08(-0.06%) |
May 24, 2023 | 124.19 | 124.86 | 123.10 | 124.22 | 486,834 | -0.51(-0.41%) |
May 23, 2023 | 125.70 | 126.33 | 124.44 | 124.72 | 635,568 | -1.11(-0.88%) |
May 22, 2023 | 125.88 | 127.02 | 124.59 | 125.83 | 696,977 | -0.37(-0.29%) |
May 19, 2023 | 126.99 | 127.42 | 125.25 | 126.20 | 410,006 | +0.21(+0.17%) |
May 18, 2023 | 125.34 | 126.06 | 124.18 | 125.99 | 409,014 | +0.26(+0.21%) |
May 17, 2023 | 124.29 | 125.95 | 123.79 | 125.73 | 503,202 | +1.91(+1.54%) |
May 16, 2023 | 126.15 | 126.58 | 123.64 | 123.82 | 829,242 | -3.35(-2.64%) |
May 15, 2023 | 129.02 | 129.02 | 126.46 | 127.17 | 702,939 | -1.93(-1.50%) |
May 12, 2023 | 129.65 | 130.10 | 127.92 | 129.10 | 331,739 | +0.08(+0.06%) |
May 11, 2023 | 129.08 | 129.82 | 128.36 | 129.02 | 465,963 | -0.92(-0.70%) |
May 10, 2023 | 130.88 | 131.27 | 127.90 | 129.94 | 617,142 | -0.07(-0.05%) |
May 09, 2023 | 132.48 | 132.49 | 129.57 | 130.01 | 668,737 | -2.61(-1.97%) |
May 08, 2023 | 132.57 | 133.46 | 131.38 | 132.62 | 451,143 | +0.64(+0.49%) |
May 05, 2023 | 131.22 | 133.13 | 130.85 | 131.98 | 550,122 | +2.26(+1.74%) |
May 04, 2023 | 130.51 | 131.09 | 128.82 | 129.71 | 673,925 | -0.59(-0.45%) |
May 03, 2023 | 130.84 | 132.61 | 129.97 | 130.30 | 941,450 | +0.10(+0.08%) |
May 02, 2023 | 133.78 | 133.78 | 128.35 | 130.20 | 942,884 | -4.49(-3.33%) |