Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 159.87 | 160.41 | 156.48 | 156.89 | 402,275 | -5.10(-3.15%) |
Apr 29, 2024 | 164.35 | 165.97 | 160.84 | 161.99 | 390,876 | -0.55(-0.34%) |
Apr 26, 2024 | 162.95 | 165.86 | 161.32 | 162.54 | 191,456 | -0.13(-0.08%) |
Apr 25, 2024 | 161.49 | 163.87 | 159.22 | 162.67 | 272,232 | -1.09(-0.67%) |
Apr 24, 2024 | 162.65 | 166.34 | 162.48 | 163.76 | 249,024 | +1.11(+0.68%) |
Apr 23, 2024 | 157.97 | 163.70 | 156.75 | 162.65 | 202,271 | +5.65(+3.60%) |
Apr 22, 2024 | 157.01 | 159.17 | 154.87 | 157.00 | 235,724 | +1.06(+0.68%) |
Apr 19, 2024 | 157.37 | 159.29 | 154.46 | 155.94 | 255,318 | -2.32(-1.47%) |
Apr 18, 2024 | 160.94 | 161.62 | 157.54 | 158.26 | 228,532 | -2.43(-1.51%) |
Apr 17, 2024 | 164.47 | 164.59 | 160.49 | 160.69 | 198,175 | -3.23(-1.97%) |
Apr 16, 2024 | 164.92 | 167.04 | 163.70 | 163.92 | 206,447 | -2.49(-1.50%) |
Apr 15, 2024 | 171.00 | 171.00 | 165.00 | 166.41 | 187,995 | -2.85(-1.68%) |
Apr 12, 2024 | 172.34 | 172.34 | 167.86 | 169.26 | 283,816 | -4.52(-2.60%) |
Apr 11, 2024 | 171.85 | 174.60 | 171.85 | 173.78 | 243,796 | +1.92(+1.12%) |
Apr 10, 2024 | 175.72 | 175.72 | 170.44 | 171.86 | 380,708 | -8.49(-4.71%) |
Apr 09, 2024 | 176.79 | 181.81 | 176.79 | 180.35 | 427,570 | +6.20(+3.56%) |
Apr 08, 2024 | 171.06 | 174.82 | 171.06 | 174.15 | 265,296 | +4.43(+2.61%) |
Apr 05, 2024 | 165.66 | 169.93 | 165.66 | 169.72 | 204,222 | +2.72(+1.63%) |
Apr 04, 2024 | 169.40 | 172.07 | 166.16 | 167.00 | 198,017 | -0.29(-0.17%) |
Apr 03, 2024 | 165.52 | 167.74 | 165.52 | 167.29 | 238,683 | +1.84(+1.11%) |
Apr 02, 2024 | 171.85 | 172.88 | 164.99 | 165.45 | 359,614 | -8.35(-4.80%) |
Apr 01, 2024 | 174.39 | 175.89 | 171.30 | 173.80 | 381,605 | -0.75(-0.43%) |
Mar 28, 2024 | 180.37 | 180.91 | 174.46 | 174.55 | 559,670 | -9.05(-4.93%) |
Mar 27, 2024 | 182.24 | 183.86 | 182.24 | 183.60 | 240,376 | +3.05(+1.69%) |
Mar 26, 2024 | 182.44 | 182.99 | 180.19 | 180.55 | 208,648 | -0.60(-0.33%) |
Mar 25, 2024 | 185.17 | 186.41 | 181.12 | 181.15 | 225,902 | -4.22(-2.28%) |
Mar 22, 2024 | 185.39 | 185.51 | 182.92 | 185.37 | 190,624 | -0.44(-0.24%) |
Mar 21, 2024 | 179.73 | 188.01 | 179.54 | 185.81 | 422,891 | +7.30(+4.09%) |
Mar 20, 2024 | 175.41 | 179.04 | 174.25 | 178.51 | 183,703 | +3.22(+1.84%) |
Mar 19, 2024 | 169.92 | 178.44 | 169.92 | 175.29 | 315,132 | +5.15(+3.03%) |
Mar 18, 2024 | 170.19 | 172.60 | 169.28 | 170.14 | 251,475 | +0.13(+0.08%) |
Mar 15, 2024 | 166.71 | 171.53 | 166.71 | 170.01 | 397,839 | +1.40(+0.83%) |
Mar 14, 2024 | 175.28 | 175.28 | 167.82 | 168.61 | 368,189 | -6.67(-3.81%) |
Mar 13, 2024 | 176.32 | 177.74 | 174.57 | 175.28 | 324,463 | -1.56(-0.88%) |
Mar 12, 2024 | 179.18 | 179.54 | 176.28 | 176.84 | 447,524 | -2.52(-1.40%) |
Mar 11, 2024 | 180.87 | 182.15 | 177.17 | 179.36 | 519,095 | -2.80(-1.54%) |
Mar 08, 2024 | 180.00 | 183.93 | 180.00 | 182.16 | 626,221 | +2.93(+1.63%) |
Mar 07, 2024 | 176.39 | 179.49 | 176.39 | 179.23 | 277,433 | +4.23(+2.42%) |
Mar 06, 2024 | 173.44 | 175.55 | 171.43 | 175.00 | 343,726 | +4.30(+2.52%) |
Mar 05, 2024 | 173.72 | 174.93 | 170.25 | 170.70 | 542,797 | -4.30(-2.46%) |
Mar 04, 2024 | 171.50 | 175.06 | 171.50 | 175.00 | 309,908 | +3.33(+1.94%) |
Mar 01, 2024 | 168.12 | 171.74 | 166.94 | 171.67 | 239,042 | +3.19(+1.89%) |
Feb 29, 2024 | 166.27 | 169.66 | 165.59 | 168.48 | 493,412 | +3.46(+2.10%) |
Feb 28, 2024 | 163.67 | 165.82 | 163.53 | 165.02 | 295,658 | +0.11(+0.07%) |
Feb 27, 2024 | 166.82 | 167.78 | 163.90 | 164.91 | 293,839 | -0.65(-0.39%) |
Feb 26, 2024 | 167.44 | 169.01 | 165.55 | 165.56 | 214,100 | -2.06(-1.23%) |
Feb 23, 2024 | 164.66 | 168.69 | 163.75 | 167.62 | 273,793 | +2.40(+1.45%) |
Feb 22, 2024 | 163.78 | 167.13 | 163.64 | 165.22 | 421,626 | +2.09(+1.28%) |
Feb 21, 2024 | 162.89 | 163.73 | 161.59 | 163.13 | 223,239 | -0.78(-0.48%) |
Feb 20, 2024 | 162.80 | 164.48 | 161.99 | 163.91 | 248,086 | -1.62(-0.98%) |
Feb 16, 2024 | 165.49 | 169.04 | 164.04 | 165.53 | 420,239 | -2.65(-1.58%) |
Feb 15, 2024 | 169.25 | 170.07 | 165.65 | 168.18 | 484,424 | +1.21(+0.72%) |
Feb 14, 2024 | 161.79 | 168.98 | 155.00 | 166.97 | 723,011 | +13.07(+8.49%) |
Feb 13, 2024 | 155.94 | 157.89 | 152.98 | 153.90 | 487,861 | -9.22(-5.65%) |
Feb 12, 2024 | 160.78 | 163.39 | 160.78 | 163.12 | 271,305 | +2.42(+1.51%) |
Feb 09, 2024 | 160.22 | 161.64 | 159.17 | 160.70 | 233,432 | -0.19(-0.12%) |
Feb 08, 2024 | 158.43 | 161.18 | 157.14 | 160.89 | 214,391 | +3.32(+2.11%) |
Feb 07, 2024 | 156.09 | 159.16 | 154.88 | 157.57 | 174,555 | +2.64(+1.70%) |
Feb 06, 2024 | 150.17 | 155.45 | 150.17 | 154.93 | 269,968 | +4.86(+3.24%) |
Feb 05, 2024 | 155.64 | 155.64 | 148.05 | 150.07 | 563,637 | -8.12(-5.13%) |
Feb 02, 2024 | 156.88 | 160.08 | 155.04 | 158.19 | 241,829 | -0.86(-0.54%) |
Feb 01, 2024 | 156.80 | 159.22 | 154.60 | 159.05 | 172,514 | +4.50(+2.91%) |
Jan 31, 2024 | 157.39 | 159.37 | 154.29 | 154.55 | 169,311 | -3.42(-2.16%) |
Jan 30, 2024 | 158.34 | 160.51 | 157.76 | 157.97 | 152,866 | -0.78(-0.49%) |
Jan 29, 2024 | 156.97 | 160.29 | 155.67 | 158.75 | 288,735 | +1.98(+1.26%) |
Jan 26, 2024 | 156.92 | 157.88 | 155.52 | 156.77 | 141,946 | +0.93(+0.60%) |
Jan 25, 2024 | 156.45 | 157.62 | 154.53 | 155.84 | 277,026 | +1.65(+1.07%) |
Jan 24, 2024 | 159.25 | 159.25 | 153.47 | 154.19 | 215,088 | -3.44(-2.18%) |
Jan 23, 2024 | 163.96 | 163.96 | 156.84 | 157.63 | 219,985 | -5.17(-3.18%) |
Jan 22, 2024 | 160.70 | 163.37 | 160.70 | 162.80 | 168,031 | +3.23(+2.02%) |
Jan 19, 2024 | 158.27 | 159.89 | 156.81 | 159.57 | 254,361 | +1.15(+0.73%) |
Jan 18, 2024 | 155.60 | 158.44 | 154.42 | 158.42 | 255,823 | +4.61(+3.00%) |
Jan 17, 2024 | 153.18 | 155.10 | 152.31 | 153.81 | 279,815 | -1.49(-0.96%) |
Jan 16, 2024 | 154.75 | 157.25 | 154.23 | 155.30 | 267,923 | -1.56(-0.99%) |
Jan 12, 2024 | 159.46 | 160.60 | 156.22 | 156.86 | 224,359 | -0.97(-0.61%) |
Jan 11, 2024 | 154.98 | 157.91 | 153.62 | 157.83 | 290,937 | +2.42(+1.56%) |
Jan 10, 2024 | 154.32 | 155.46 | 152.58 | 155.41 | 186,795 | +1.59(+1.03%) |
Jan 09, 2024 | 152.16 | 154.57 | 151.89 | 153.82 | 165,296 | -0.59(-0.38%) |
Jan 08, 2024 | 151.14 | 154.54 | 151.14 | 154.41 | 247,997 | +1.70(+1.11%) |
Jan 05, 2024 | 151.55 | 155.26 | 151.55 | 152.71 | 267,443 | +0.00(+0.00%) |
Jan 04, 2024 | 155.14 | 155.14 | 152.27 | 152.71 | 359,441 | -2.14(-1.38%) |
Jan 03, 2024 | 156.23 | 157.52 | 154.83 | 154.85 | 411,973 | -5.95(-3.70%) |
Jan 02, 2024 | 160.53 | 162.46 | 159.62 | 160.80 | 252,310 | -1.70(-1.05%) |
Dec 29, 2023 | 163.24 | 164.85 | 162.27 | 162.50 | 215,450 | -1.52(-0.93%) |
Dec 28, 2023 | 164.64 | 166.13 | 164.00 | 164.02 | 164,015 | -1.06(-0.64%) |
Dec 27, 2023 | 165.54 | 167.04 | 164.61 | 165.08 | 262,039 | -0.19(-0.11%) |
Dec 26, 2023 | 164.97 | 167.03 | 163.87 | 165.27 | 186,007 | +1.20(+0.73%) |
Dec 22, 2023 | 162.77 | 165.56 | 161.38 | 164.07 | 252,758 | +1.67(+1.03%) |
Dec 21, 2023 | 165.65 | 165.65 | 161.72 | 162.40 | 285,422 | -0.86(-0.53%) |
Dec 20, 2023 | 162.23 | 168.26 | 161.01 | 163.26 | 434,243 | +0.75(+0.46%) |
Dec 19, 2023 | 162.56 | 164.85 | 161.37 | 162.51 | 329,153 | -0.64(-0.39%) |
Dec 18, 2023 | 167.60 | 167.60 | 161.48 | 163.15 | 423,191 | -3.58(-2.15%) |
Dec 15, 2023 | 169.65 | 170.10 | 165.05 | 166.73 | 936,481 | -3.08(-1.81%) |
Dec 14, 2023 | 155.87 | 171.60 | 155.60 | 169.81 | 972,868 | +17.59(+11.56%) |
Dec 13, 2023 | 146.71 | 152.83 | 145.10 | 152.22 | 379,779 | +5.34(+3.64%) |
Dec 12, 2023 | 144.74 | 148.06 | 143.81 | 146.88 | 229,661 | +2.01(+1.39%) |
Dec 11, 2023 | 145.55 | 146.78 | 143.80 | 144.87 | 215,014 | -0.86(-0.59%) |
Dec 08, 2023 | 145.31 | 146.68 | 142.41 | 145.73 | 418,223 | -1.24(-0.84%) |
Dec 07, 2023 | 145.27 | 147.09 | 144.00 | 146.97 | 227,476 | +1.57(+1.08%) |
Dec 06, 2023 | 144.67 | 148.60 | 144.67 | 145.40 | 245,364 | +1.75(+1.22%) |
Dec 05, 2023 | 142.19 | 145.07 | 141.16 | 143.65 | 337,500 | +0.50(+0.35%) |
Dec 04, 2023 | 146.14 | 147.52 | 141.49 | 143.15 | 345,128 | -3.99(-2.71%) |
Dec 01, 2023 | 140.75 | 147.57 | 140.30 | 147.14 | 467,451 | +6.32(+4.49%) |
Nov 30, 2023 | 138.59 | 142.12 | 138.16 | 140.82 | 496,029 | +2.64(+1.91%) |
Nov 29, 2023 | 138.33 | 139.95 | 137.72 | 138.18 | 437,571 | +1.13(+0.82%) |
Nov 28, 2023 | 139.47 | 139.47 | 136.64 | 137.05 | 224,920 | -2.68(-1.92%) |
Nov 27, 2023 | 139.35 | 140.40 | 138.65 | 139.73 | 244,115 | -0.36(-0.26%) |
Nov 24, 2023 | 139.03 | 141.73 | 138.37 | 140.09 | 134,826 | +0.29(+0.21%) |
Nov 22, 2023 | 139.35 | 140.48 | 137.62 | 139.80 | 196,591 | +1.09(+0.79%) |
Nov 21, 2023 | 137.81 | 139.41 | 137.79 | 138.71 | 198,426 | -0.22(-0.16%) |
Nov 20, 2023 | 138.79 | 140.44 | 137.37 | 138.93 | 464,513 | +0.50(+0.36%) |
Nov 17, 2023 | 138.75 | 139.41 | 137.21 | 138.43 | 289,093 | +1.33(+0.97%) |
Nov 16, 2023 | 138.17 | 139.62 | 135.91 | 137.10 | 399,411 | -2.02(-1.45%) |
Nov 15, 2023 | 136.99 | 142.14 | 136.85 | 139.12 | 663,169 | +2.59(+1.90%) |
Nov 14, 2023 | 130.02 | 136.68 | 128.18 | 136.53 | 382,106 | +10.28(+8.14%) |
Nov 13, 2023 | 126.10 | 127.56 | 125.67 | 126.25 | 277,703 | -0.44(-0.35%) |
Nov 10, 2023 | 125.03 | 126.87 | 124.14 | 126.69 | 206,535 | +2.62(+2.11%) |
Nov 09, 2023 | 127.31 | 127.65 | 123.62 | 124.07 | 341,120 | -2.15(-1.70%) |
Nov 08, 2023 | 126.49 | 128.35 | 126.14 | 126.22 | 264,753 | -0.64(-0.50%) |
Nov 07, 2023 | 125.72 | 127.99 | 125.22 | 126.86 | 365,237 | +0.57(+0.45%) |
Nov 06, 2023 | 127.61 | 128.17 | 125.57 | 126.29 | 531,075 | -1.50(-1.17%) |
Nov 03, 2023 | 129.72 | 133.93 | 127.20 | 127.79 | 546,632 | +0.09(+0.07%) |
Nov 02, 2023 | 126.77 | 131.54 | 126.63 | 127.70 | 762,729 | +4.37(+3.54%) |
Nov 01, 2023 | 124.13 | 128.41 | 117.10 | 123.33 | 1,784,673 | -14.44(-10.48%) |
Oct 31, 2023 | 136.65 | 138.92 | 135.81 | 137.77 | 542,882 | +0.44(+0.32%) |
Oct 30, 2023 | 134.62 | 138.29 | 133.72 | 137.33 | 397,502 | +3.63(+2.72%) |
Oct 27, 2023 | 133.00 | 134.24 | 131.38 | 133.70 | 363,077 | +1.54(+1.17%) |
Oct 26, 2023 | 132.54 | 135.40 | 131.58 | 132.16 | 242,185 | +0.91(+0.69%) |
Oct 25, 2023 | 133.46 | 133.46 | 130.57 | 131.25 | 263,401 | -3.64(-2.70%) |
Oct 24, 2023 | 137.19 | 137.19 | 133.39 | 134.89 | 229,121 | -0.93(-0.68%) |
Oct 23, 2023 | 136.74 | 138.30 | 135.58 | 135.82 | 355,414 | -1.45(-1.06%) |
Oct 20, 2023 | 141.25 | 141.65 | 137.14 | 137.27 | 391,726 | -3.55(-2.52%) |
Oct 19, 2023 | 142.80 | 146.07 | 139.82 | 140.82 | 441,473 | -1.67(-1.17%) |
Oct 18, 2023 | 154.81 | 154.81 | 142.39 | 142.49 | 460,832 | -13.40(-8.60%) |
Oct 17, 2023 | 152.63 | 158.02 | 152.63 | 155.89 | 241,690 | +1.29(+0.83%) |
Oct 16, 2023 | 153.61 | 156.04 | 152.99 | 154.60 | 210,778 | +2.35(+1.54%) |
Oct 13, 2023 | 154.27 | 156.00 | 151.74 | 152.25 | 208,524 | -2.50(-1.62%) |
Oct 12, 2023 | 161.33 | 161.86 | 154.19 | 154.75 | 212,358 | -7.45(-4.59%) |
Oct 11, 2023 | 162.02 | 163.77 | 160.39 | 162.20 | 214,319 | +0.75(+0.46%) |
Oct 10, 2023 | 160.11 | 163.26 | 160.11 | 161.45 | 252,059 | +2.45(+1.54%) |
Oct 09, 2023 | 157.98 | 159.82 | 156.60 | 159.00 | 265,773 | -0.14(-0.09%) |
Oct 06, 2023 | 156.04 | 160.87 | 156.04 | 159.14 | 212,243 | +2.12(+1.35%) |
Oct 05, 2023 | 158.20 | 159.38 | 155.62 | 157.02 | 227,940 | -1.91(-1.20%) |
Oct 04, 2023 | 159.55 | 160.32 | 156.87 | 158.93 | 176,676 | +0.49(+0.31%) |
Oct 03, 2023 | 161.22 | 162.47 | 156.65 | 158.44 | 266,067 | -4.23(-2.60%) |
Oct 02, 2023 | 163.41 | 165.97 | 161.82 | 162.67 | 167,178 | -0.78(-0.48%) |
Sep 29, 2023 | 166.13 | 167.19 | 163.06 | 163.45 | 185,719 | -0.66(-0.40%) |
Sep 28, 2023 | 162.77 | 167.62 | 162.59 | 164.11 | 202,859 | +1.66(+1.02%) |
Sep 27, 2023 | 161.79 | 163.78 | 160.65 | 162.45 | 188,649 | +2.13(+1.33%) |
Sep 26, 2023 | 161.08 | 164.49 | 159.84 | 160.32 | 380,158 | +2.73(+1.73%) |
Sep 25, 2023 | 154.45 | 157.96 | 156.56 | 157.59 | 185,711 | +2.34(+1.51%) |
Sep 22, 2023 | 154.49 | 155.90 | 153.13 | 155.25 | 326,336 | +2.09(+1.36%) |
Sep 21, 2023 | 156.76 | 156.84 | 153.14 | 153.16 | 182,850 | -5.61(-3.53%) |
Sep 20, 2023 | 157.06 | 160.47 | 157.06 | 158.77 | 240,303 | +2.51(+1.61%) |
Sep 19, 2023 | 157.80 | 159.32 | 155.27 | 156.26 | 310,863 | -1.62(-1.03%) |
Sep 18, 2023 | 159.71 | 162.10 | 157.81 | 157.88 | 241,770 | -1.61(-1.01%) |
Sep 15, 2023 | 164.55 | 165.44 | 158.97 | 159.49 | 318,065 | -5.11(-3.10%) |
Sep 14, 2023 | 162.29 | 164.68 | 162.29 | 164.60 | 191,986 | +3.32(+2.06%) |
Sep 13, 2023 | 161.43 | 162.54 | 159.09 | 161.28 | 207,366 | -0.64(-0.40%) |
Sep 12, 2023 | 161.93 | 163.09 | 160.38 | 161.92 | 195,710 | -0.64(-0.39%) |
Sep 11, 2023 | 162.36 | 164.34 | 160.01 | 162.56 | 213,855 | +0.95(+0.59%) |
Sep 08, 2023 | 162.70 | 164.50 | 161.02 | 161.61 | 290,372 | -2.06(-1.26%) |
Sep 07, 2023 | 162.73 | 163.88 | 160.12 | 163.67 | 290,256 | -0.61(-0.37%) |
Sep 06, 2023 | 168.88 | 170.63 | 164.15 | 164.28 | 401,093 | -4.72(-2.79%) |
Sep 05, 2023 | 173.05 | 173.22 | 166.85 | 169.00 | 308,349 | -3.66(-2.12%) |
Sep 01, 2023 | 172.53 | 174.04 | 171.30 | 172.66 | 178,925 | +1.47(+0.86%) |
Aug 31, 2023 | 168.00 | 171.40 | 168.00 | 171.19 | 255,558 | +3.24(+1.93%) |
Aug 30, 2023 | 161.85 | 168.35 | 161.85 | 167.95 | 232,708 | +5.37(+3.30%) |
Aug 29, 2023 | 156.91 | 162.59 | 156.88 | 162.58 | 96,885 | +5.31(+3.38%) |
Aug 28, 2023 | 157.85 | 159.24 | 156.01 | 157.27 | 137,842 | -0.16(-0.10%) |
Aug 25, 2023 | 157.24 | 158.41 | 153.88 | 157.43 | 203,111 | +0.58(+0.37%) |
Aug 24, 2023 | 156.41 | 159.15 | 156.41 | 156.85 | 187,954 | -0.75(-0.48%) |
Aug 23, 2023 | 155.74 | 158.47 | 155.38 | 157.60 | 169,819 | +2.10(+1.35%) |
Aug 22, 2023 | 154.71 | 155.82 | 153.30 | 155.50 | 188,886 | +2.26(+1.47%) |
Aug 21, 2023 | 155.51 | 155.63 | 151.87 | 153.24 | 172,047 | -1.82(-1.17%) |
Aug 18, 2023 | 152.24 | 155.40 | 151.53 | 155.06 | 220,862 | +1.42(+0.92%) |
Aug 17, 2023 | 159.86 | 159.86 | 153.30 | 153.64 | 150,627 | -6.11(-3.82%) |
Aug 16, 2023 | 162.14 | 162.96 | 159.62 | 159.75 | 130,655 | -1.99(-1.23%) |
Aug 15, 2023 | 162.61 | 164.90 | 161.29 | 161.74 | 241,965 | -1.60(-0.98%) |
Aug 14, 2023 | 161.72 | 163.51 | 160.57 | 163.34 | 120,769 | +1.42(+0.88%) |
Aug 11, 2023 | 162.57 | 164.23 | 161.87 | 161.92 | 158,518 | -1.20(-0.74%) |
Aug 10, 2023 | 162.43 | 164.16 | 161.74 | 163.12 | 117,976 | +1.28(+0.79%) |
Aug 09, 2023 | 162.95 | 162.95 | 160.39 | 161.84 | 152,859 | -1.09(-0.67%) |
Aug 08, 2023 | 162.18 | 163.56 | 158.69 | 162.93 | 197,023 | -1.88(-1.14%) |
Aug 07, 2023 | 167.96 | 168.61 | 164.10 | 164.81 | 201,878 | +1.91(+1.17%) |
Aug 04, 2023 | 161.78 | 163.74 | 160.18 | 162.90 | 210,013 | +2.17(+1.35%) |
Aug 03, 2023 | 160.14 | 164.35 | 155.42 | 160.73 | 396,206 | -1.47(-0.91%) |
Aug 02, 2023 | 171.11 | 173.15 | 158.91 | 162.20 | 534,086 | -11.81(-6.79%) |
Aug 01, 2023 | 170.01 | 174.40 | 169.40 | 174.01 | 435,015 | +4.01(+2.36%) |
Jul 31, 2023 | 170.92 | 170.92 | 168.94 | 170.00 | 172,790 | -0.19(-0.11%) |
Jul 28, 2023 | 169.43 | 170.74 | 168.50 | 170.19 | 175,885 | +2.83(+1.69%) |
Jul 27, 2023 | 170.01 | 170.15 | 166.62 | 167.36 | 120,757 | -0.55(-0.33%) |
Jul 26, 2023 | 165.50 | 168.54 | 165.50 | 167.91 | 146,220 | +1.21(+0.73%) |
Jul 25, 2023 | 163.27 | 167.43 | 163.03 | 166.70 | 210,600 | +3.70(+2.27%) |
Jul 24, 2023 | 166.92 | 168.56 | 162.93 | 163.00 | 176,325 | -2.99(-1.80%) |
Jul 21, 2023 | 167.14 | 167.75 | 165.42 | 165.99 | 136,407 | -0.28(-0.17%) |
Jul 20, 2023 | 166.06 | 167.04 | 163.50 | 166.27 | 234,485 | -0.53(-0.32%) |
Jul 19, 2023 | 167.74 | 170.01 | 166.20 | 166.80 | 369,175 | -1.36(-0.81%) |
Jul 18, 2023 | 169.09 | 170.53 | 167.24 | 168.16 | 195,267 | -0.73(-0.43%) |
Jul 17, 2023 | 170.64 | 171.43 | 167.98 | 168.89 | 247,319 | -3.08(-1.79%) |
Jul 14, 2023 | 171.80 | 172.84 | 169.14 | 171.97 | 168,200 | -0.01(-0.01%) |
Jul 13, 2023 | 176.16 | 176.16 | 171.62 | 171.98 | 106,558 | -2.55(-1.46%) |
Jul 12, 2023 | 170.22 | 175.96 | 168.98 | 174.53 | 299,061 | +6.45(+3.84%) |
Jul 11, 2023 | 167.00 | 169.12 | 167.00 | 168.08 | 168,436 | +1.48(+0.89%) |
Jul 10, 2023 | 163.09 | 167.62 | 163.00 | 166.60 | 155,019 | +3.02(+1.85%) |
Jul 07, 2023 | 162.65 | 165.62 | 162.65 | 163.58 | 203,051 | +1.57(+0.97%) |
Jul 06, 2023 | 164.08 | 164.69 | 160.09 | 162.01 | 258,678 | -3.97(-2.39%) |
Jul 05, 2023 | 164.55 | 166.71 | 162.45 | 165.98 | 265,962 | +0.54(+0.33%) |
Jul 03, 2023 | 166.15 | 167.03 | 163.96 | 165.44 | 119,380 | -1.92(-1.15%) |
Jun 30, 2023 | 166.67 | 168.43 | 165.26 | 167.36 | 330,122 | +1.26(+0.76%) |
Jun 29, 2023 | 167.90 | 168.43 | 165.73 | 166.10 | 332,079 | -1.45(-0.87%) |
Jun 28, 2023 | 167.14 | 169.26 | 166.06 | 167.55 | 226,874 | +0.60(+0.36%) |
Jun 27, 2023 | 162.28 | 167.61 | 161.15 | 166.95 | 286,659 | +6.01(+3.73%) |
Jun 26, 2023 | 157.96 | 162.25 | 157.96 | 160.94 | 260,644 | +3.06(+1.94%) |
Jun 23, 2023 | 157.58 | 159.76 | 156.48 | 157.88 | 493,386 | -1.26(-0.79%) |
Jun 22, 2023 | 159.45 | 159.95 | 157.09 | 159.14 | 212,673 | -1.01(-0.63%) |
Jun 21, 2023 | 161.75 | 163.71 | 159.62 | 160.15 | 305,479 | -1.67(-1.03%) |
Jun 20, 2023 | 157.09 | 162.59 | 156.61 | 161.82 | 362,675 | +3.03(+1.91%) |
Jun 16, 2023 | 159.14 | 160.17 | 157.42 | 158.79 | 463,182 | -0.10(-0.06%) |
Jun 15, 2023 | 154.80 | 159.28 | 154.35 | 158.89 | 203,942 | +4.07(+2.63%) |
Jun 14, 2023 | 154.92 | 156.18 | 153.28 | 154.82 | 195,963 | +0.11(+0.07%) |
Jun 13, 2023 | 153.19 | 156.03 | 152.32 | 154.71 | 213,169 | +3.01(+1.98%) |
Jun 12, 2023 | 148.90 | 151.85 | 147.31 | 151.70 | 161,850 | +3.50(+2.36%) |
Jun 09, 2023 | 149.58 | 149.97 | 146.47 | 148.20 | 174,110 | -1.86(-1.24%) |
Jun 08, 2023 | 152.37 | 153.25 | 148.16 | 150.06 | 289,796 | -2.77(-1.81%) |
Jun 07, 2023 | 151.95 | 154.24 | 151.32 | 152.83 | 428,675 | +1.45(+0.96%) |
Jun 06, 2023 | 145.24 | 152.97 | 144.84 | 151.38 | 489,024 | +8.65(+6.06%) |
Jun 05, 2023 | 143.10 | 144.14 | 142.00 | 142.73 | 344,951 | -1.07(-0.74%) |
Jun 02, 2023 | 141.27 | 144.50 | 140.44 | 143.80 | 432,759 | +4.91(+3.54%) |
Jun 01, 2023 | 137.62 | 139.33 | 136.76 | 138.89 | 308,255 | +1.00(+0.73%) |
May 31, 2023 | 139.99 | 141.16 | 137.16 | 137.89 | 354,358 | -2.54(-1.81%) |
May 30, 2023 | 142.58 | 143.25 | 139.56 | 140.43 | 281,207 | -0.68(-0.48%) |
May 26, 2023 | 142.14 | 143.16 | 139.39 | 141.11 | 269,189 | -0.88(-0.62%) |
May 25, 2023 | 141.24 | 142.87 | 140.31 | 141.99 | 261,653 | +0.73(+0.52%) |
May 24, 2023 | 143.44 | 144.19 | 139.66 | 141.26 | 403,842 | -6.81(-4.60%) |
May 23, 2023 | 148.00 | 148.74 | 145.53 | 148.07 | 392,734 | -0.77(-0.52%) |
May 22, 2023 | 149.56 | 150.52 | 148.19 | 148.84 | 181,946 | -0.38(-0.25%) |
May 19, 2023 | 154.41 | 154.61 | 148.76 | 149.22 | 185,676 | -3.76(-2.46%) |
May 18, 2023 | 149.88 | 153.03 | 149.25 | 152.98 | 299,422 | +3.51(+2.35%) |
May 17, 2023 | 148.57 | 150.02 | 147.98 | 149.47 | 223,814 | +1.20(+0.81%) |
May 16, 2023 | 149.67 | 150.00 | 147.68 | 148.27 | 182,459 | -2.57(-1.70%) |
May 15, 2023 | 148.45 | 151.85 | 147.76 | 150.84 | 290,029 | +2.21(+1.49%) |
May 12, 2023 | 148.77 | 150.07 | 146.96 | 148.63 | 170,474 | +0.54(+0.36%) |
May 11, 2023 | 148.41 | 149.21 | 146.28 | 148.09 | 303,897 | -0.38(-0.26%) |
May 10, 2023 | 155.42 | 155.42 | 146.79 | 148.47 | 492,592 | -5.22(-3.40%) |
May 09, 2023 | 153.19 | 155.28 | 152.48 | 153.69 | 210,822 | -0.02(-0.01%) |
May 08, 2023 | 153.06 | 154.27 | 151.91 | 153.71 | 249,779 | +0.73(+0.48%) |
May 05, 2023 | 154.83 | 156.34 | 152.19 | 152.98 | 285,168 | -0.45(-0.29%) |
May 04, 2023 | 155.61 | 156.96 | 152.47 | 153.43 | 331,526 | -3.51(-2.24%) |
May 03, 2023 | 154.59 | 160.83 | 149.21 | 156.94 | 804,069 | +9.67(+6.57%) |
May 02, 2023 | 146.69 | 147.61 | 144.27 | 147.27 | 579,318 | -0.70(-0.47%) |