Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 163.51 | 163.51 | 158.98 | 160.06 | 226,006 | -4.69(-2.85%) |
Apr 29, 2024 | 160.00 | 165.70 | 159.99 | 164.75 | 225,270 | +5.83(+3.67%) |
Apr 26, 2024 | 160.80 | 162.00 | 158.42 | 158.92 | 250,869 | -2.06(-1.28%) |
Apr 25, 2024 | 161.72 | 162.66 | 160.22 | 160.98 | 181,718 | -3.13(-1.91%) |
Apr 24, 2024 | 162.96 | 164.56 | 162.82 | 164.11 | 210,832 | +1.00(+0.61%) |
Apr 23, 2024 | 160.64 | 164.45 | 160.64 | 163.11 | 265,199 | +2.10(+1.30%) |
Apr 22, 2024 | 166.00 | 166.00 | 160.73 | 161.01 | 348,134 | -4.24(-2.57%) |
Apr 19, 2024 | 162.27 | 165.51 | 160.00 | 165.25 | 188,199 | +3.29(+2.03%) |
Apr 18, 2024 | 159.99 | 163.97 | 159.68 | 161.96 | 216,300 | +3.09(+1.94%) |
Apr 17, 2024 | 160.53 | 161.40 | 158.50 | 158.87 | 210,440 | -0.18(-0.11%) |
Apr 16, 2024 | 159.63 | 160.23 | 156.89 | 159.05 | 197,544 | -0.82(-0.51%) |
Apr 15, 2024 | 160.50 | 162.79 | 159.19 | 159.87 | 269,092 | +0.09(+0.06%) |
Apr 12, 2024 | 162.19 | 162.75 | 159.46 | 159.78 | 255,181 | -3.38(-2.07%) |
Apr 11, 2024 | 162.95 | 164.91 | 161.95 | 163.16 | 230,628 | +0.21(+0.13%) |
Apr 10, 2024 | 166.20 | 166.20 | 160.79 | 162.95 | 268,434 | -6.12(-3.62%) |
Apr 09, 2024 | 165.87 | 169.27 | 164.76 | 169.07 | 204,682 | +3.24(+1.95%) |
Apr 08, 2024 | 167.89 | 169.51 | 165.49 | 165.83 | 196,180 | -1.63(-0.97%) |
Apr 05, 2024 | 167.88 | 169.32 | 166.80 | 167.46 | 196,881 | -0.80(-0.48%) |
Apr 04, 2024 | 171.34 | 173.28 | 168.05 | 168.26 | 159,612 | -1.62(-0.95%) |
Apr 03, 2024 | 168.40 | 170.35 | 166.60 | 169.88 | 198,264 | +1.90(+1.13%) |
Apr 02, 2024 | 169.19 | 170.93 | 166.95 | 167.98 | 207,488 | -2.15(-1.26%) |
Apr 01, 2024 | 172.99 | 172.99 | 167.91 | 170.13 | 230,909 | -2.16(-1.25%) |
Mar 28, 2024 | 171.89 | 173.34 | 171.40 | 172.29 | 166,418 | +0.40(+0.23%) |
Mar 27, 2024 | 170.00 | 172.23 | 169.73 | 171.89 | 221,069 | +3.15(+1.87%) |
Mar 26, 2024 | 168.39 | 169.36 | 167.24 | 168.74 | 198,546 | +1.58(+0.95%) |
Mar 25, 2024 | 166.03 | 168.54 | 166.03 | 167.16 | 201,965 | +2.40(+1.46%) |
Mar 22, 2024 | 167.50 | 167.62 | 163.23 | 164.76 | 299,608 | -2.75(-1.64%) |
Mar 21, 2024 | 168.00 | 168.63 | 164.67 | 167.51 | 299,297 | +0.69(+0.41%) |
Mar 20, 2024 | 164.01 | 167.41 | 161.95 | 166.82 | 327,644 | +2.77(+1.69%) |
Mar 19, 2024 | 159.16 | 165.16 | 159.16 | 164.05 | 373,836 | +4.60(+2.88%) |
Mar 18, 2024 | 162.00 | 162.47 | 157.75 | 159.45 | 502,093 | -4.01(-2.45%) |
Mar 15, 2024 | 166.28 | 168.66 | 163.07 | 163.46 | 2,642,225 | -3.06(-1.84%) |
Mar 14, 2024 | 168.95 | 168.95 | 163.92 | 166.52 | 333,353 | -2.83(-1.67%) |
Mar 13, 2024 | 165.35 | 169.90 | 165.35 | 169.35 | 416,504 | +3.98(+2.41%) |
Mar 12, 2024 | 166.11 | 166.54 | 164.44 | 165.37 | 311,265 | -0.46(-0.28%) |
Mar 11, 2024 | 162.17 | 167.23 | 162.17 | 165.83 | 403,679 | +2.33(+1.43%) |
Mar 08, 2024 | 162.86 | 165.34 | 161.86 | 163.50 | 363,247 | +1.05(+0.65%) |
Mar 07, 2024 | 161.50 | 163.44 | 161.27 | 162.45 | 514,349 | +1.80(+1.12%) |
Mar 06, 2024 | 161.99 | 166.25 | 160.13 | 160.65 | 620,255 | +3.34(+2.12%) |
Mar 05, 2024 | 155.50 | 160.69 | 154.81 | 157.31 | 365,011 | +1.21(+0.78%) |
Mar 04, 2024 | 163.67 | 163.99 | 155.79 | 156.10 | 589,237 | -7.59(-4.64%) |
Mar 01, 2024 | 166.87 | 167.16 | 162.64 | 163.69 | 268,087 | -2.48(-1.49%) |
Feb 29, 2024 | 165.63 | 173.62 | 165.63 | 166.17 | 399,160 | +1.36(+0.83%) |
Feb 28, 2024 | 160.00 | 165.78 | 159.54 | 164.81 | 472,353 | +2.41(+1.48%) |
Feb 27, 2024 | 161.72 | 164.50 | 161.04 | 162.40 | 489,817 | +1.84(+1.15%) |
Feb 26, 2024 | 162.94 | 164.46 | 160.48 | 160.56 | 484,794 | -3.13(-1.91%) |
Feb 23, 2024 | 169.56 | 170.05 | 162.78 | 163.69 | 601,204 | -6.58(-3.86%) |
Feb 22, 2024 | 170.19 | 171.40 | 168.99 | 170.27 | 260,568 | +0.08(+0.05%) |
Feb 21, 2024 | 169.10 | 170.80 | 166.59 | 170.19 | 322,498 | +0.05(+0.03%) |
Feb 20, 2024 | 171.88 | 172.84 | 168.36 | 170.14 | 464,520 | -3.63(-2.09%) |
Feb 16, 2024 | 172.27 | 174.85 | 171.66 | 173.77 | 405,858 | -0.10(-0.06%) |
Feb 15, 2024 | 170.05 | 174.10 | 170.05 | 173.87 | 335,015 | +3.98(+2.34%) |
Feb 14, 2024 | 167.04 | 170.03 | 164.53 | 169.89 | 405,441 | +5.55(+3.38%) |
Feb 13, 2024 | 162.93 | 166.92 | 160.73 | 164.34 | 414,938 | -4.63(-2.74%) |
Feb 12, 2024 | 163.80 | 169.45 | 163.74 | 168.97 | 433,421 | +6.25(+3.84%) |
Feb 09, 2024 | 161.30 | 166.82 | 161.27 | 162.72 | 513,696 | +1.84(+1.14%) |
Feb 08, 2024 | 158.13 | 161.18 | 154.17 | 160.88 | 574,214 | +3.26(+2.07%) |
Feb 07, 2024 | 171.42 | 171.42 | 153.58 | 157.62 | 769,739 | -13.47(-7.87%) |
Feb 06, 2024 | 169.26 | 172.10 | 169.26 | 171.09 | 166,774 | +1.34(+0.79%) |
Feb 05, 2024 | 172.81 | 172.81 | 169.10 | 169.75 | 226,701 | -5.10(-2.92%) |
Feb 02, 2024 | 175.55 | 176.54 | 173.60 | 174.85 | 196,918 | -1.75(-0.99%) |
Feb 01, 2024 | 177.12 | 179.09 | 171.03 | 176.61 | 215,542 | +0.78(+0.44%) |
Jan 31, 2024 | 178.32 | 181.73 | 175.76 | 175.82 | 289,462 | -2.43(-1.37%) |
Jan 30, 2024 | 177.43 | 178.60 | 176.64 | 178.26 | 176,493 | +0.21(+0.12%) |
Jan 29, 2024 | 177.50 | 179.47 | 176.85 | 178.05 | 193,981 | -0.66(-0.37%) |
Jan 26, 2024 | 176.43 | 178.88 | 175.71 | 178.71 | 233,460 | +3.86(+2.21%) |
Jan 25, 2024 | 173.06 | 175.67 | 172.64 | 174.85 | 213,866 | +4.68(+2.75%) |
Jan 24, 2024 | 174.83 | 174.83 | 169.48 | 170.18 | 255,163 | -1.55(-0.90%) |
Jan 23, 2024 | 176.86 | 178.09 | 171.66 | 171.73 | 257,216 | -2.81(-1.61%) |
Jan 22, 2024 | 172.06 | 175.90 | 172.06 | 174.54 | 239,663 | +3.84(+2.25%) |
Jan 19, 2024 | 166.64 | 171.00 | 164.81 | 170.70 | 160,061 | +5.08(+3.06%) |
Jan 18, 2024 | 167.18 | 167.21 | 164.95 | 165.62 | 235,544 | -0.17(-0.10%) |
Jan 17, 2024 | 164.70 | 168.65 | 163.83 | 165.79 | 313,877 | -1.79(-1.07%) |
Jan 16, 2024 | 169.01 | 169.95 | 166.75 | 167.58 | 384,188 | -2.41(-1.42%) |
Jan 12, 2024 | 170.96 | 172.21 | 169.00 | 170.00 | 343,057 | -0.22(-0.13%) |
Jan 11, 2024 | 169.52 | 170.39 | 166.57 | 170.22 | 244,195 | +1.28(+0.76%) |
Jan 10, 2024 | 170.49 | 170.86 | 167.35 | 168.94 | 301,655 | -1.52(-0.89%) |
Jan 09, 2024 | 168.86 | 170.73 | 168.09 | 170.46 | 329,384 | +0.17(+0.10%) |
Jan 08, 2024 | 159.13 | 170.88 | 158.14 | 170.29 | 454,920 | +11.87(+7.49%) |
Jan 05, 2024 | 156.13 | 160.51 | 155.86 | 158.42 | 366,945 | +1.59(+1.02%) |
Jan 04, 2024 | 155.73 | 157.26 | 154.10 | 156.83 | 240,102 | +1.76(+1.14%) |
Jan 03, 2024 | 155.86 | 157.44 | 154.15 | 155.07 | 198,684 | -3.45(-2.18%) |
Jan 02, 2024 | 154.46 | 160.18 | 153.34 | 158.52 | 283,569 | +3.43(+2.21%) |
Dec 29, 2023 | 156.63 | 158.07 | 153.18 | 155.09 | 207,889 | -2.10(-1.33%) |
Dec 28, 2023 | 155.08 | 158.56 | 155.08 | 157.19 | 131,734 | +1.57(+1.01%) |
Dec 27, 2023 | 157.03 | 157.86 | 154.86 | 155.61 | 184,665 | -1.02(-0.65%) |
Dec 26, 2023 | 154.68 | 157.37 | 153.36 | 156.63 | 188,870 | +1.32(+0.85%) |
Dec 22, 2023 | 158.48 | 159.03 | 153.75 | 155.31 | 207,958 | -2.36(-1.50%) |
Dec 21, 2023 | 155.43 | 158.38 | 153.57 | 157.68 | 190,613 | +3.61(+2.34%) |
Dec 20, 2023 | 157.85 | 158.33 | 153.76 | 154.07 | 250,501 | -3.78(-2.39%) |
Dec 19, 2023 | 155.58 | 158.17 | 155.58 | 157.85 | 269,330 | +3.01(+1.94%) |
Dec 18, 2023 | 154.24 | 157.76 | 153.56 | 154.84 | 379,533 | +1.85(+1.21%) |
Dec 15, 2023 | 155.23 | 155.48 | 149.91 | 152.99 | 1,416,287 | -3.22(-2.06%) |
Dec 14, 2023 | 152.07 | 160.34 | 152.07 | 156.21 | 824,332 | +6.37(+4.25%) |
Dec 13, 2023 | 141.79 | 150.49 | 140.74 | 149.83 | 481,918 | +7.43(+5.22%) |
Dec 12, 2023 | 144.97 | 144.97 | 141.48 | 142.40 | 301,416 | -2.43(-1.68%) |
Dec 11, 2023 | 145.94 | 145.94 | 142.74 | 144.84 | 245,183 | -2.22(-1.51%) |
Dec 08, 2023 | 140.32 | 147.51 | 140.06 | 147.05 | 395,854 | +6.17(+4.38%) |
Dec 07, 2023 | 141.21 | 143.24 | 140.35 | 140.88 | 250,138 | +0.59(+0.42%) |
Dec 06, 2023 | 142.56 | 144.15 | 140.06 | 140.29 | 235,753 | -0.50(-0.35%) |
Dec 05, 2023 | 146.24 | 146.82 | 139.88 | 140.78 | 311,892 | -6.50(-4.41%) |
Dec 04, 2023 | 146.73 | 149.71 | 146.11 | 147.28 | 234,081 | -0.26(-0.17%) |
Dec 01, 2023 | 140.49 | 147.63 | 139.94 | 147.54 | 365,702 | +7.11(+5.07%) |
Nov 30, 2023 | 143.34 | 143.96 | 140.27 | 140.42 | 259,471 | -2.70(-1.89%) |
Nov 29, 2023 | 142.72 | 143.92 | 140.73 | 143.12 | 317,251 | +1.74(+1.23%) |
Nov 28, 2023 | 143.83 | 144.06 | 140.13 | 141.39 | 384,340 | -3.19(-2.21%) |
Nov 27, 2023 | 146.78 | 148.39 | 144.51 | 144.58 | 387,019 | -3.71(-2.50%) |
Nov 24, 2023 | 147.71 | 148.89 | 147.33 | 148.29 | 73,909 | +0.44(+0.29%) |
Nov 22, 2023 | 148.79 | 150.27 | 146.73 | 147.85 | 195,924 | -0.20(-0.13%) |
Nov 21, 2023 | 149.04 | 149.45 | 147.96 | 148.05 | 196,813 | -1.51(-1.01%) |
Nov 20, 2023 | 148.30 | 151.11 | 146.43 | 149.57 | 273,941 | +1.27(+0.85%) |
Nov 17, 2023 | 147.93 | 149.52 | 147.04 | 148.30 | 359,587 | +2.53(+1.74%) |
Nov 16, 2023 | 147.71 | 148.84 | 143.88 | 145.77 | 376,738 | -2.13(-1.44%) |
Nov 15, 2023 | 147.56 | 150.15 | 147.16 | 147.89 | 312,700 | +0.50(+0.34%) |
Nov 14, 2023 | 147.18 | 148.88 | 146.43 | 147.39 | 481,119 | +5.20(+3.66%) |
Nov 13, 2023 | 144.30 | 144.88 | 139.43 | 142.19 | 428,613 | -2.60(-1.80%) |
Nov 10, 2023 | 143.19 | 145.00 | 141.58 | 144.79 | 246,134 | +2.08(+1.46%) |
Nov 09, 2023 | 145.07 | 145.84 | 141.03 | 142.71 | 354,544 | -1.79(-1.24%) |
Nov 08, 2023 | 144.04 | 150.19 | 138.28 | 144.50 | 646,725 | -3.98(-2.68%) |
Nov 07, 2023 | 151.28 | 151.35 | 147.61 | 148.48 | 452,284 | -2.29(-1.52%) |
Nov 06, 2023 | 153.37 | 153.69 | 149.96 | 150.78 | 440,401 | -2.98(-1.94%) |
Nov 03, 2023 | 151.75 | 155.82 | 151.75 | 153.75 | 293,914 | +5.75(+3.89%) |
Nov 02, 2023 | 140.08 | 148.31 | 140.08 | 148.00 | 438,353 | +10.32(+7.50%) |
Nov 01, 2023 | 136.93 | 138.23 | 134.97 | 137.68 | 338,754 | +0.35(+0.26%) |
Oct 31, 2023 | 135.51 | 138.34 | 135.51 | 137.32 | 227,466 | +2.10(+1.55%) |
Oct 30, 2023 | 134.15 | 136.18 | 133.45 | 135.23 | 141,551 | +2.39(+1.80%) |
Oct 27, 2023 | 134.27 | 136.88 | 132.58 | 132.84 | 214,908 | -0.93(-0.70%) |
Oct 26, 2023 | 134.61 | 135.89 | 130.93 | 133.77 | 272,562 | -1.28(-0.95%) |
Oct 25, 2023 | 136.89 | 138.15 | 134.67 | 135.05 | 271,500 | -2.97(-2.15%) |
Oct 24, 2023 | 137.52 | 139.66 | 137.06 | 138.02 | 242,770 | +1.59(+1.16%) |
Oct 23, 2023 | 136.66 | 138.99 | 135.31 | 136.43 | 242,890 | -1.27(-0.93%) |
Oct 20, 2023 | 140.08 | 140.27 | 137.62 | 137.71 | 232,885 | -2.34(-1.67%) |
Oct 19, 2023 | 140.69 | 142.33 | 139.33 | 140.05 | 210,266 | -0.40(-0.29%) |
Oct 18, 2023 | 143.03 | 143.67 | 140.36 | 140.45 | 195,641 | -3.82(-2.65%) |
Oct 17, 2023 | 141.47 | 146.07 | 141.41 | 144.28 | 288,521 | +2.00(+1.41%) |
Oct 16, 2023 | 139.19 | 143.26 | 138.54 | 142.28 | 251,498 | +4.53(+3.29%) |
Oct 13, 2023 | 137.03 | 138.50 | 136.68 | 137.75 | 199,233 | +1.02(+0.75%) |
Oct 12, 2023 | 139.93 | 140.33 | 136.13 | 136.73 | 256,006 | -3.20(-2.28%) |
Oct 11, 2023 | 139.84 | 141.96 | 139.00 | 139.92 | 219,215 | -0.01(-0.01%) |
Oct 10, 2023 | 136.42 | 140.50 | 136.32 | 139.93 | 285,884 | +4.18(+3.08%) |
Oct 09, 2023 | 133.43 | 136.98 | 131.31 | 135.76 | 244,663 | +2.41(+1.81%) |
Oct 06, 2023 | 130.34 | 134.06 | 129.70 | 133.34 | 270,275 | +2.23(+1.70%) |
Oct 05, 2023 | 132.35 | 132.92 | 130.46 | 131.12 | 207,633 | -1.44(-1.09%) |
Oct 04, 2023 | 133.12 | 134.92 | 130.06 | 132.56 | 279,277 | -0.41(-0.31%) |
Oct 03, 2023 | 136.70 | 137.13 | 132.49 | 132.97 | 331,410 | -4.97(-3.60%) |
Oct 02, 2023 | 140.50 | 140.56 | 137.14 | 137.94 | 263,946 | -2.61(-1.86%) |
Sep 29, 2023 | 138.83 | 141.50 | 138.72 | 140.55 | 390,188 | +2.68(+1.94%) |
Sep 28, 2023 | 137.24 | 139.21 | 136.49 | 137.87 | 313,910 | +0.81(+0.59%) |
Sep 27, 2023 | 135.16 | 137.82 | 135.03 | 137.06 | 361,473 | +2.56(+1.90%) |
Sep 26, 2023 | 133.08 | 136.35 | 133.05 | 134.50 | 345,647 | +0.24(+0.18%) |
Sep 25, 2023 | 136.19 | 134.96 | 133.73 | 134.27 | 351,838 | -2.71(-1.98%) |
Sep 22, 2023 | 140.94 | 141.06 | 136.02 | 136.97 | 416,471 | -3.90(-2.77%) |
Sep 21, 2023 | 138.71 | 143.09 | 136.59 | 140.87 | 606,119 | +1.70(+1.23%) |
Sep 20, 2023 | 148.18 | 149.15 | 139.09 | 139.17 | 1,026,376 | -8.84(-5.97%) |
Sep 19, 2023 | 146.82 | 149.09 | 144.56 | 148.01 | 516,666 | +0.89(+0.61%) |
Sep 18, 2023 | 149.35 | 149.99 | 145.51 | 147.12 | 596,517 | -1.93(-1.30%) |
Sep 15, 2023 | 154.23 | 156.34 | 148.80 | 149.05 | 1,763,828 | -5.70(-3.68%) |
Sep 14, 2023 | 148.20 | 163.64 | 148.20 | 154.75 | 1,429,892 | +8.08(+5.51%) |
Sep 13, 2023 | 145.03 | 147.31 | 142.34 | 146.67 | 799,348 | +2.31(+1.60%) |
Sep 12, 2023 | 140.17 | 145.11 | 139.19 | 144.35 | 975,323 | +4.19(+2.99%) |
Sep 11, 2023 | 132.07 | 142.02 | 132.07 | 140.17 | 1,422,568 | +8.87(+6.76%) |
Sep 08, 2023 | 132.01 | 132.28 | 130.47 | 131.30 | 693,486 | +0.28(+0.21%) |
Sep 07, 2023 | 136.66 | 137.77 | 130.70 | 131.02 | 1,153,907 | -7.16(-5.18%) |
Sep 06, 2023 | 136.50 | 139.87 | 136.21 | 138.18 | 801,396 | +0.71(+0.51%) |
Sep 05, 2023 | 140.15 | 141.61 | 137.25 | 137.47 | 966,382 | -1.25(-0.90%) |
Sep 01, 2023 | 158.30 | 159.06 | 138.05 | 138.72 | 1,836,803 | -20.88(-13.08%) |
Aug 31, 2023 | 162.76 | 163.36 | 159.28 | 159.60 | 207,460 | -3.13(-1.92%) |
Aug 30, 2023 | 161.85 | 163.75 | 160.44 | 162.72 | 320,794 | +1.34(+0.83%) |
Aug 29, 2023 | 157.39 | 161.91 | 156.45 | 161.38 | 242,955 | +4.47(+2.85%) |
Aug 28, 2023 | 154.21 | 158.05 | 154.21 | 156.91 | 194,578 | +2.92(+1.90%) |
Aug 25, 2023 | 156.00 | 157.04 | 153.89 | 153.99 | 215,181 | -1.21(-0.78%) |
Aug 24, 2023 | 152.74 | 156.72 | 152.74 | 155.20 | 327,839 | +1.56(+1.01%) |
Aug 23, 2023 | 154.04 | 154.97 | 153.28 | 153.64 | 245,186 | -0.10(-0.06%) |
Aug 22, 2023 | 157.59 | 158.71 | 152.69 | 153.74 | 290,222 | -4.10(-2.60%) |
Aug 21, 2023 | 154.46 | 158.39 | 154.13 | 157.83 | 252,248 | +3.32(+2.15%) |
Aug 18, 2023 | 153.38 | 156.10 | 153.28 | 154.51 | 249,838 | -0.12(-0.08%) |
Aug 17, 2023 | 153.30 | 155.11 | 152.30 | 154.63 | 273,809 | +1.15(+0.75%) |
Aug 16, 2023 | 157.82 | 159.26 | 153.33 | 153.48 | 279,519 | -5.18(-3.26%) |
Aug 15, 2023 | 157.01 | 159.34 | 156.04 | 158.66 | 291,957 | -0.24(-0.15%) |
Aug 14, 2023 | 160.37 | 160.37 | 156.36 | 158.90 | 420,424 | -2.61(-1.61%) |
Aug 11, 2023 | 161.03 | 162.62 | 160.31 | 161.51 | 337,480 | -0.67(-0.41%) |
Aug 10, 2023 | 161.94 | 164.35 | 161.12 | 162.18 | 254,863 | +0.23(+0.15%) |
Aug 09, 2023 | 171.69 | 171.69 | 161.79 | 161.94 | 571,072 | -9.99(-5.81%) |
Aug 08, 2023 | 172.19 | 177.89 | 169.69 | 171.93 | 574,275 | -7.20(-4.02%) |
Aug 07, 2023 | 178.17 | 181.81 | 176.12 | 179.13 | 668,477 | +2.33(+1.32%) |
Aug 04, 2023 | 170.51 | 177.23 | 170.51 | 176.79 | 327,692 | +6.02(+3.53%) |
Aug 03, 2023 | 174.38 | 174.40 | 170.48 | 170.77 | 311,109 | -4.25(-2.43%) |
Aug 02, 2023 | 176.25 | 177.35 | 174.42 | 175.02 | 253,723 | -2.22(-1.25%) |
Aug 01, 2023 | 180.94 | 181.56 | 176.90 | 177.24 | 252,028 | -4.41(-2.43%) |
Jul 31, 2023 | 177.57 | 182.23 | 177.57 | 181.65 | 245,926 | +4.19(+2.36%) |
Jul 28, 2023 | 177.00 | 179.13 | 177.00 | 177.46 | 167,107 | +2.07(+1.18%) |
Jul 27, 2023 | 178.03 | 179.28 | 175.11 | 175.38 | 217,848 | -1.46(-0.83%) |
Jul 26, 2023 | 176.41 | 178.43 | 176.01 | 176.84 | 226,914 | +0.72(+0.41%) |
Jul 25, 2023 | 174.94 | 178.70 | 174.92 | 176.12 | 197,041 | +0.35(+0.20%) |
Jul 24, 2023 | 175.69 | 177.39 | 175.14 | 175.77 | 168,591 | +0.34(+0.19%) |
Jul 21, 2023 | 178.66 | 178.66 | 175.27 | 175.43 | 204,485 | -3.03(-1.70%) |
Jul 20, 2023 | 177.54 | 178.96 | 176.26 | 178.47 | 217,694 | +1.37(+0.77%) |
Jul 19, 2023 | 178.88 | 180.58 | 176.51 | 177.10 | 252,645 | -0.98(-0.55%) |
Jul 18, 2023 | 171.70 | 178.80 | 171.70 | 178.08 | 308,840 | +6.94(+4.05%) |
Jul 17, 2023 | 170.71 | 172.89 | 169.31 | 171.14 | 175,586 | +0.89(+0.53%) |
Jul 14, 2023 | 173.66 | 175.05 | 169.64 | 170.25 | 213,384 | -3.39(-1.95%) |
Jul 13, 2023 | 173.21 | 175.42 | 171.39 | 173.63 | 223,778 | +1.48(+0.86%) |
Jul 12, 2023 | 173.17 | 173.17 | 171.10 | 172.15 | 173,023 | +1.82(+1.07%) |
Jul 11, 2023 | 169.33 | 171.40 | 168.56 | 170.34 | 314,934 | +2.56(+1.53%) |
Jul 10, 2023 | 165.71 | 169.75 | 165.66 | 167.78 | 291,155 | +2.07(+1.25%) |
Jul 07, 2023 | 163.31 | 167.02 | 163.31 | 165.70 | 351,735 | +2.73(+1.68%) |
Jul 06, 2023 | 160.60 | 163.14 | 159.99 | 162.97 | 200,551 | +0.34(+0.21%) |
Jul 05, 2023 | 160.98 | 162.91 | 158.60 | 162.63 | 257,346 | +0.05(+0.03%) |
Jul 03, 2023 | 162.76 | 163.96 | 160.54 | 162.58 | 234,579 | +0.55(+0.34%) |
Jun 30, 2023 | 165.19 | 165.28 | 161.51 | 162.03 | 257,508 | -2.55(-1.55%) |
Jun 29, 2023 | 161.29 | 164.71 | 160.92 | 164.58 | 216,062 | +3.08(+1.91%) |
Jun 28, 2023 | 162.62 | 162.62 | 158.27 | 161.49 | 233,245 | -1.83(-1.12%) |
Jun 27, 2023 | 159.76 | 164.07 | 158.84 | 163.33 | 204,015 | +3.30(+2.06%) |
Jun 26, 2023 | 154.44 | 161.05 | 153.89 | 160.02 | 306,796 | +6.15(+4.00%) |
Jun 23, 2023 | 154.52 | 156.11 | 153.37 | 153.87 | 543,516 | -1.63(-1.05%) |
Jun 22, 2023 | 158.25 | 158.25 | 154.68 | 155.51 | 256,221 | -2.70(-1.71%) |
Jun 21, 2023 | 157.60 | 160.29 | 156.61 | 158.21 | 350,695 | +0.15(+0.09%) |
Jun 20, 2023 | 159.70 | 159.70 | 156.27 | 158.07 | 357,885 | -2.48(-1.55%) |
Jun 16, 2023 | 162.47 | 163.44 | 159.51 | 160.55 | 773,064 | -1.82(-1.12%) |
Jun 15, 2023 | 161.36 | 162.65 | 159.94 | 162.37 | 294,902 | +0.82(+0.51%) |
Jun 14, 2023 | 164.12 | 166.57 | 160.74 | 161.55 | 280,742 | -2.18(-1.33%) |
Jun 13, 2023 | 163.04 | 165.80 | 163.04 | 163.73 | 273,367 | +0.66(+0.41%) |
Jun 12, 2023 | 161.01 | 163.51 | 160.28 | 163.07 | 230,027 | +2.05(+1.28%) |
Jun 09, 2023 | 163.91 | 164.47 | 160.65 | 161.01 | 214,626 | -2.74(-1.68%) |
Jun 08, 2023 | 162.21 | 164.50 | 159.81 | 163.76 | 310,223 | +1.67(+1.03%) |
Jun 07, 2023 | 157.82 | 163.12 | 157.70 | 162.09 | 351,527 | +5.21(+3.32%) |
Jun 06, 2023 | 151.65 | 157.04 | 151.08 | 156.88 | 304,597 | +4.37(+2.86%) |
Jun 05, 2023 | 152.51 | 153.69 | 151.71 | 152.51 | 279,903 | -0.88(-0.57%) |
Jun 02, 2023 | 149.83 | 154.14 | 149.83 | 153.39 | 271,911 | +5.25(+3.55%) |
Jun 01, 2023 | 146.80 | 149.47 | 145.50 | 148.13 | 309,275 | +1.31(+0.89%) |
May 31, 2023 | 147.63 | 148.59 | 143.98 | 146.82 | 497,198 | -1.64(-1.11%) |
May 30, 2023 | 148.75 | 149.71 | 147.88 | 148.47 | 389,359 | +0.09(+0.06%) |
May 26, 2023 | 148.13 | 149.08 | 147.49 | 148.38 | 343,717 | +0.69(+0.47%) |
May 25, 2023 | 150.63 | 151.63 | 146.89 | 147.69 | 378,579 | -3.66(-2.42%) |
May 24, 2023 | 153.94 | 155.20 | 150.90 | 151.34 | 326,888 | -3.24(-2.10%) |
May 23, 2023 | 155.66 | 157.25 | 154.54 | 154.59 | 290,888 | -1.68(-1.08%) |
May 22, 2023 | 156.69 | 157.59 | 155.68 | 156.27 | 203,240 | +0.32(+0.21%) |
May 19, 2023 | 159.55 | 159.55 | 154.84 | 155.95 | 321,876 | -2.74(-1.73%) |
May 18, 2023 | 158.79 | 160.35 | 155.95 | 158.69 | 247,765 | -0.16(-0.10%) |
May 17, 2023 | 156.15 | 159.93 | 155.45 | 158.85 | 257,253 | +4.00(+2.58%) |
May 16, 2023 | 156.43 | 156.43 | 153.25 | 154.85 | 329,863 | -2.22(-1.41%) |
May 15, 2023 | 155.86 | 157.88 | 155.85 | 157.06 | 286,200 | +1.62(+1.04%) |
May 12, 2023 | 153.80 | 155.78 | 152.32 | 155.45 | 329,760 | +2.54(+1.66%) |
May 11, 2023 | 154.17 | 154.98 | 151.16 | 152.91 | 433,038 | -1.44(-0.93%) |
May 10, 2023 | 158.55 | 161.40 | 152.03 | 154.35 | 454,851 | -4.04(-2.55%) |
May 09, 2023 | 160.15 | 165.04 | 158.13 | 158.39 | 431,669 | -1.75(-1.09%) |
May 08, 2023 | 159.82 | 163.40 | 159.51 | 160.14 | 366,573 | +1.69(+1.07%) |
May 05, 2023 | 152.90 | 159.77 | 152.44 | 158.45 | 302,315 | +7.40(+4.90%) |
May 04, 2023 | 157.70 | 157.70 | 150.86 | 151.05 | 255,292 | -8.31(-5.21%) |
May 03, 2023 | 162.77 | 164.59 | 159.16 | 159.36 | 264,166 | -2.24(-1.38%) |
May 02, 2023 | 165.92 | 165.95 | 157.56 | 161.59 | 366,216 | -5.84(-3.49%) |