Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 218.25 | 0 | +0.00(+0.00%) | |||
May 26, 2024 | 215.30 | 220.20 | 213.05 | 218.25 | 0 | +0.00(+0.00%) |
May 25, 2024 | 215.30 | 220.20 | 213.05 | 218.25 | 0 | +0.00(+0.00%) |
May 24, 2024 | 218.25 | 0 | +2.60(+1.21%) | |||
May 23, 2024 | 215.65 | 0 | +0.00(+0.00%) | |||
May 22, 2024 | 215.65 | 0 | -4.80(-2.18%) | |||
May 21, 2024 | 220.45 | 0 | +3.25(+1.50%) | |||
May 20, 2024 | 217.20 | 0 | +10.50(+5.08%) | |||
May 19, 2024 | 206.70 | 0 | +1.00(+0.49%) | |||
May 18, 2024 | 198.40 | 207.15 | 197.90 | 205.70 | 0 | -0.90(-0.44%) |
May 17, 2024 | 206.60 | 0 | +8.70(+4.40%) | |||
May 16, 2024 | 197.90 | 0 | +0.00(+0.00%) | |||
May 15, 2024 | 197.90 | 0 | -1.50(-0.75%) | |||
May 14, 2024 | 199.40 | 0 | -1.45(-0.72%) | |||
May 13, 2024 | 200.85 | 0 | +4.80(+2.45%) | |||
May 12, 2024 | 196.05 | 0 | -4.30(-2.15%) | |||
May 11, 2024 | 201.00 | 203.60 | 198.80 | 200.35 | 0 | +0.00(+0.00%) |
May 10, 2024 | 201.00 | 203.60 | 198.80 | 200.35 | 0 | -1.10(-0.55%) |
May 09, 2024 | 201.45 | 0 | +0.00(+0.00%) | |||
May 08, 2024 | 201.45 | 0 | +3.90(+1.97%) | |||
May 07, 2024 | 197.55 | 0 | +0.90(+0.46%) | |||
May 06, 2024 | 196.65 | 0 | +1.45(+0.74%) | |||
May 05, 2024 | 195.20 | 0 | -5.40(-2.69%) | |||
May 04, 2024 | 205.95 | 208.45 | 200.05 | 200.60 | 0 | +0.00(+0.00%) |
May 03, 2024 | 205.95 | 208.45 | 200.05 | 200.60 | 0 | -5.50(-2.67%) |
May 02, 2024 | 206.10 | 0 | +0.00(+0.00%) | |||
May 01, 2024 | 206.10 | 0 | -9.90(-4.58%) | |||
Apr 30, 2024 | 216.00 | 0 | -0.65(-0.30%) | |||
Apr 29, 2024 | 216.65 | 0 | -10.85(-4.77%) | |||
Apr 28, 2024 | 227.50 | 0 | +4.15(+1.86%) | |||
Apr 27, 2024 | 226.00 | 226.95 | 221.35 | 223.35 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 226.00 | 226.95 | 221.35 | 223.35 | 0 | -4.75(-2.08%) |
Apr 25, 2024 | 228.10 | 0 | +0.00(+0.00%) | |||
Apr 24, 2024 | 228.10 | 0 | +2.20(+0.97%) | |||
Apr 23, 2024 | 225.90 | 0 | +4.05(+1.83%) | |||
Apr 22, 2024 | 221.85 | 0 | -5.80(-2.55%) | |||
Apr 21, 2024 | 227.65 | 0 | -4.40(-1.90%) | |||
Apr 20, 2024 | 233.25 | 238.90 | 228.80 | 232.05 | 0 | +0.00(+0.00%) |
Apr 19, 2024 | 233.25 | 238.90 | 228.80 | 232.05 | 0 | +0.95(+0.41%) |
Apr 18, 2024 | 231.10 | 0 | +0.00(+0.00%) | |||
Apr 17, 2024 | 231.10 | 0 | -9.25(-3.85%) | |||
Apr 16, 2024 | 240.35 | 0 | +11.95(+5.23%) | |||
Apr 15, 2024 | 228.40 | 0 | +1.55(+0.68%) | |||
Apr 14, 2024 | 226.85 | 0 | +9.95(+4.59%) | |||
Apr 13, 2024 | 218.35 | 229.75 | 215.25 | 216.90 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 218.35 | 229.75 | 215.25 | 216.90 | 0 | -0.45(-0.21%) |
Apr 11, 2024 | 217.35 | 0 | +0.00(+0.00%) | |||
Apr 10, 2024 | 217.35 | 0 | +4.70(+2.21%) | |||
Apr 09, 2024 | 212.65 | 0 | +0.80(+0.38%) | |||
Apr 08, 2024 | 211.85 | 0 | +2.40(+1.15%) | |||
Apr 07, 2024 | 209.45 | 0 | -4.05(-1.90%) | |||
Apr 06, 2024 | 205.10 | 214.00 | 204.20 | 213.50 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 205.10 | 214.00 | 204.20 | 213.50 | 0 | +6.75(+3.26%) |
Apr 04, 2024 | 206.75 | 0 | +0.00(+0.00%) | |||
Apr 03, 2024 | 206.75 | 0 | +3.15(+1.55%) | |||
Apr 02, 2024 | 203.60 | 0 | +5.85(+2.96%) | |||
Apr 01, 2024 | 197.75 | 0 | +5.95(+3.10%) | |||
Mar 31, 2024 | 191.80 | 0 | +3.35(+1.78%) | |||
Mar 29, 2024 | 191.05 | 191.20 | 187.55 | 188.45 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 191.05 | 191.20 | 187.55 | 188.45 | 0 | -2.20(-1.15%) |
Mar 27, 2024 | 190.65 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 190.65 | 0 | +2.60(+1.38%) | |||
Mar 25, 2024 | 188.05 | 0 | +2.40(+1.29%) | |||
Mar 24, 2024 | 185.65 | 0 | +0.60(+0.32%) | |||
Mar 23, 2024 | 186.00 | 188.20 | 184.55 | 185.05 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 186.00 | 188.20 | 184.55 | 185.05 | 0 | -0.65(-0.35%) |
Mar 21, 2024 | 185.70 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 185.70 | 0 | +3.30(+1.81%) | |||
Mar 19, 2024 | 182.40 | 0 | -0.65(-0.36%) | |||
Mar 18, 2024 | 183.05 | 0 | +1.30(+0.72%) | |||
Mar 17, 2024 | 181.75 | 0 | -1.15(-0.63%) | |||
Mar 16, 2024 | 183.95 | 185.10 | 182.05 | 182.90 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 183.95 | 185.10 | 182.05 | 182.90 | 0 | -0.95(-0.52%) |
Mar 14, 2024 | 183.85 | 0 | +0.00(+0.00%) | |||
Mar 13, 2024 | 183.85 | 0 | +1.20(+0.66%) | |||
Mar 12, 2024 | 182.65 | 0 | -3.25(-1.75%) | |||
Mar 11, 2024 | 185.90 | 0 | +0.90(+0.49%) | |||
Mar 10, 2024 | 185.00 | 0 | +0.40(+0.22%) | |||
Mar 09, 2024 | 190.15 | 190.80 | 184.30 | 184.60 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 190.15 | 190.80 | 184.30 | 184.60 | 0 | -5.55(-2.92%) |
Mar 07, 2024 | 186.70 | 194.75 | 184.75 | 190.15 | 0 | +3.40(+1.82%) |
Mar 06, 2024 | 183.90 | 187.20 | 182.70 | 186.75 | 0 | +2.55(+1.38%) |
Mar 05, 2024 | 186.80 | 188.90 | 183.00 | 184.20 | 0 | -2.35(-1.26%) |
Mar 04, 2024 | 183.50 | 189.60 | 183.45 | 186.55 | 0 | +3.25(+1.77%) |
Mar 03, 2024 | 183.30 | 0 | -0.80(-0.43%) | |||
Mar 02, 2024 | 184.85 | 185.35 | 180.45 | 184.10 | 0 | +0.00(+0.00%) |
Mar 01, 2024 | 184.85 | 185.35 | 180.45 | 184.10 | 0 | -0.20(-0.11%) |
Feb 29, 2024 | 181.10 | 185.70 | 180.25 | 184.30 | 0 | +2.85(+1.57%) |
Feb 28, 2024 | 182.40 | 183.50 | 180.40 | 181.45 | 0 | -0.65(-0.36%) |
Feb 27, 2024 | 180.00 | 184.60 | 177.50 | 182.10 | 0 | +2.05(+1.14%) |
Feb 26, 2024 | 180.50 | 182.45 | 179.25 | 180.05 | 0 | -0.25(-0.14%) |
Feb 25, 2024 | 180.30 | 0 | +0.40(+0.22%) | |||
Feb 24, 2024 | 183.15 | 183.80 | 179.50 | 179.90 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 183.15 | 183.80 | 179.50 | 179.90 | 0 | -3.30(-1.80%) |
Feb 22, 2024 | 186.05 | 188.65 | 182.80 | 183.20 | 0 | -4.55(-2.42%) |
Feb 21, 2024 | 187.05 | 188.85 | 185.55 | 187.75 | 0 | -0.15(-0.08%) |
Feb 20, 2024 | 187.20 | 190.20 | 184.50 | 187.90 | 0 | +1.70(+0.91%) |
Feb 19, 2024 | 186.00 | 187.65 | 183.80 | 186.20 | 0 | +0.00(+0.00%) |
Feb 18, 2024 | 186.00 | 187.65 | 183.80 | 186.20 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 186.00 | 187.65 | 183.80 | 186.20 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 186.00 | 187.65 | 183.80 | 186.20 | 0 | +0.10(+0.05%) |
Feb 15, 2024 | 183.55 | 186.45 | 182.85 | 186.10 | 0 | +2.60(+1.42%) |
Feb 14, 2024 | 186.50 | 186.50 | 182.10 | 183.50 | 0 | -4.00(-2.13%) |
Feb 13, 2024 | 190.65 | 192.30 | 186.60 | 187.50 | 0 | -3.20(-1.68%) |
Feb 12, 2024 | 190.50 | 194.05 | 187.75 | 190.70 | 0 | -5.60(-2.85%) |
Feb 11, 2024 | 196.30 | 0 | +0.25(+0.13%) | |||
Feb 10, 2024 | 190.25 | 197.00 | 190.05 | 196.05 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 190.25 | 197.00 | 190.05 | 196.05 | 0 | +6.05(+3.18%) |
Feb 08, 2024 | 190.45 | 190.50 | 188.35 | 190.00 | 0 | -0.40(-0.21%) |
Feb 07, 2024 | 189.40 | 191.80 | 188.70 | 190.40 | 0 | +2.20(+1.17%) |
Feb 06, 2024 | 188.85 | 189.20 | 186.00 | 188.20 | 0 | -0.50(-0.26%) |
Feb 05, 2024 | 190.75 | 192.30 | 188.50 | 188.70 | 0 | -3.25(-1.69%) |
Feb 04, 2024 | 191.95 | 0 | +0.80(+0.42%) | |||
Feb 03, 2024 | 194.20 | 195.05 | 190.50 | 191.15 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 194.20 | 195.05 | 190.50 | 191.15 | 0 | -3.00(-1.55%) |
Feb 01, 2024 | 193.40 | 195.30 | 191.15 | 194.15 | 0 | +0.20(+0.10%) |
Jan 31, 2024 | 194.00 | 195.55 | 192.05 | 193.95 | 0 | -0.60(-0.31%) |
Jan 30, 2024 | 190.10 | 197.45 | 189.05 | 194.55 | 0 | +4.45(+2.34%) |
Jan 29, 2024 | 192.85 | 194.35 | 188.65 | 190.10 | 0 | -3.75(-1.93%) |
Jan 28, 2024 | 193.85 | 0 | +0.40(+0.21%) | |||
Jan 27, 2024 | 187.20 | 194.80 | 186.00 | 193.45 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 187.20 | 194.80 | 186.00 | 193.45 | 0 | +6.05(+3.23%) |
Jan 25, 2024 | 189.95 | 190.50 | 184.35 | 187.40 | 0 | -2.05(-1.08%) |
Jan 24, 2024 | 193.80 | 195.75 | 188.10 | 189.45 | 0 | -4.75(-2.45%) |
Jan 23, 2024 | 192.25 | 194.50 | 188.60 | 194.20 | 0 | +1.60(+0.83%) |
Jan 22, 2024 | 184.45 | 193.15 | 183.50 | 192.60 | 0 | +7.45(+4.02%) |
Jan 21, 2024 | 185.15 | 0 | +0.50(+0.27%) | |||
Jan 20, 2024 | 182.00 | 186.15 | 181.65 | 184.65 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 182.00 | 186.15 | 181.65 | 184.65 | 0 | +2.95(+1.62%) |
Jan 18, 2024 | 180.50 | 182.35 | 175.55 | 181.70 | 0 | +2.15(+1.20%) |
Jan 17, 2024 | 184.90 | 185.15 | 178.35 | 179.55 | 0 | -5.55(-3.00%) |
Jan 16, 2024 | 182.00 | 187.10 | 181.55 | 185.10 | 0 | +5.05(+2.80%) |
Jan 15, 2024 | 183.50 | 186.85 | 179.00 | 180.05 | 0 | +0.00(+0.00%) |
Jan 14, 2024 | 183.50 | 186.85 | 179.00 | 180.05 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 183.50 | 186.85 | 179.00 | 180.05 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 183.50 | 186.85 | 179.00 | 180.05 | 0 | -3.15(-1.72%) |
Jan 11, 2024 | 182.25 | 187.95 | 180.95 | 183.20 | 0 | +2.00(+1.10%) |
Jan 10, 2024 | 184.30 | 184.80 | 180.40 | 181.20 | 0 | -3.65(-1.97%) |
Jan 09, 2024 | 183.95 | 186.75 | 182.75 | 184.85 | 0 | +1.45(+0.79%) |
Jan 08, 2024 | 181.70 | 183.70 | 179.50 | 183.40 | 0 | +0.60(+0.33%) |
Jan 07, 2024 | 182.80 | 0 | +0.65(+0.36%) | |||
Jan 06, 2024 | 185.85 | 187.55 | 182.05 | 182.15 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 185.85 | 187.55 | 182.05 | 182.15 | 0 | -3.80(-2.04%) |
Jan 04, 2024 | 186.85 | 187.60 | 185.05 | 185.95 | 0 | -0.65(-0.35%) |
Jan 03, 2024 | 190.75 | 191.05 | 184.80 | 186.60 | 0 | -4.45(-2.33%) |
Jan 02, 2024 | 188.65 | 192.55 | 188.65 | 191.05 | 0 | +2.85(+1.51%) |
Jan 01, 2024 | 197.20 | 198.15 | 185.65 | 188.20 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 197.20 | 198.15 | 185.65 | 188.20 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 197.20 | 198.15 | 185.65 | 188.20 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 197.20 | 198.15 | 185.65 | 188.20 | 0 | -9.00(-4.56%) |
Dec 28, 2023 | 196.75 | 201.35 | 195.15 | 197.20 | 0 | +0.05(+0.03%) |
Dec 27, 2023 | 194.90 | 199.95 | 194.05 | 197.15 | 0 | +2.25(+1.15%) |
Dec 26, 2023 | 192.80 | 195.40 | 191.95 | 194.90 | 0 | +0.70(+0.36%) |
Dec 25, 2023 | 192.20 | 194.25 | 189.20 | 194.20 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 192.20 | 194.25 | 189.20 | 194.20 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 192.20 | 194.25 | 189.20 | 194.20 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 192.20 | 194.25 | 189.20 | 194.20 | 0 | +1.00(+0.52%) |
Dec 21, 2023 | 190.00 | 197.40 | 188.55 | 193.20 | 0 | +1.50(+0.78%) |
Dec 20, 2023 | 200.85 | 202.30 | 189.60 | 191.70 | 0 | -11.25(-5.54%) |
Dec 19, 2023 | 193.20 | 203.90 | 191.30 | 202.95 | 0 | +9.20(+4.75%) |
Dec 18, 2023 | 189.10 | 193.85 | 186.80 | 193.75 | 0 | +4.45(+2.35%) |
Dec 17, 2023 | 189.30 | 0 | -0.70(-0.37%) | |||
Dec 16, 2023 | 190.60 | 192.50 | 187.75 | 190.00 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 190.60 | 192.50 | 187.75 | 190.00 | 0 | +0.10(+0.05%) |
Dec 14, 2023 | 188.80 | 194.50 | 186.75 | 189.90 | 0 | +0.55(+0.29%) |
Dec 13, 2023 | 185.70 | 191.95 | 184.75 | 189.35 | 0 | +2.80(+1.50%) |
Dec 12, 2023 | 184.10 | 186.95 | 180.45 | 186.55 | 0 | +2.45(+1.33%) |
Dec 11, 2023 | 177.00 | 184.45 | 176.15 | 184.10 | 0 | +6.95(+3.92%) |
Dec 10, 2023 | 177.15 | 0 | -0.70(-0.39%) | |||
Dec 09, 2023 | 178.50 | 180.55 | 176.25 | 177.85 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 178.50 | 180.55 | 176.25 | 177.85 | 0 | -0.75(-0.42%) |
Dec 07, 2023 | 176.50 | 179.50 | 175.75 | 178.60 | 0 | +3.10(+1.77%) |
Dec 06, 2023 | 183.10 | 183.35 | 175.05 | 175.50 | 0 | -7.90(-4.31%) |
Dec 05, 2023 | 179.25 | 185.70 | 177.35 | 183.40 | 0 | +2.90(+1.61%) |
Dec 04, 2023 | 182.65 | 182.80 | 176.00 | 180.50 | 0 | -3.85(-2.09%) |
Dec 03, 2023 | 184.35 | 0 | +0.40(+0.22%) | |||
Dec 02, 2023 | 185.75 | 188.50 | 178.20 | 183.95 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 185.75 | 188.50 | 178.20 | 183.95 | 0 | -1.85(-1.00%) |
Nov 30, 2023 | 174.20 | 185.90 | 173.55 | 185.80 | 0 | +12.90(+7.46%) |
Nov 29, 2023 | 172.65 | 173.20 | 170.40 | 172.90 | 0 | +0.25(+0.14%) |
Nov 28, 2023 | 169.45 | 174.95 | 168.45 | 172.65 | 0 | +2.70(+1.59%) |
Nov 27, 2023 | 167.00 | 172.50 | 166.00 | 169.95 | 0 | +1.80(+1.07%) |
Nov 26, 2023 | 168.15 | 0 | +0.55(+0.33%) | |||
Nov 25, 2023 | 168.45 | 171.00 | 167.00 | 167.60 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 168.45 | 171.00 | 167.00 | 167.60 | 0 | -1.75(-1.03%) |
Nov 23, 2023 | 168.55 | 170.30 | 165.70 | 169.35 | 0 | +0.00(+0.00%) |
Nov 22, 2023 | 168.55 | 170.30 | 165.70 | 169.35 | 0 | +1.10(+0.65%) |
Nov 21, 2023 | 171.15 | 171.50 | 167.25 | 168.25 | 0 | -1.95(-1.15%) |
Nov 20, 2023 | 166.25 | 173.40 | 165.25 | 170.20 | 0 | +3.55(+2.13%) |
Nov 19, 2023 | 166.65 | 0 | -0.35(-0.21%) | |||
Nov 18, 2023 | 170.70 | 172.10 | 165.60 | 167.00 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 170.70 | 172.10 | 165.60 | 167.00 | 0 | -4.30(-2.51%) |
Nov 16, 2023 | 175.35 | 176.35 | 170.55 | 171.30 | 0 | -4.70(-2.67%) |
Nov 15, 2023 | 172.35 | 176.10 | 169.40 | 176.00 | 0 | +4.45(+2.59%) |
Nov 14, 2023 | 172.75 | 174.10 | 171.00 | 171.55 | 0 | -1.85(-1.07%) |
Nov 13, 2023 | 168.50 | 173.70 | 166.95 | 173.40 | 0 | +2.85(+1.67%) |
Nov 12, 2023 | 170.55 | 0 | +1.60(+0.95%) | |||
Nov 11, 2023 | 172.80 | 173.95 | 168.90 | 168.95 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 172.80 | 173.95 | 168.90 | 168.95 | 0 | -4.90(-2.82%) |
Nov 09, 2023 | 173.35 | 174.45 | 171.65 | 173.85 | 0 | +1.30(+0.75%) |
Nov 08, 2023 | 169.50 | 172.85 | 169.50 | 172.55 | 0 | +2.50(+1.47%) |
Nov 07, 2023 | 171.50 | 171.70 | 167.65 | 170.05 | 0 | -3.75(-2.16%) |
Nov 06, 2023 | 170.25 | 174.10 | 168.45 | 173.80 | 0 | +2.90(+1.70%) |
Nov 05, 2023 | 170.90 | 0 | -0.05(-0.03%) | |||
Nov 04, 2023 | 166.50 | 171.35 | 166.10 | 170.95 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 166.50 | 171.35 | 166.10 | 170.95 | 0 | +5.60(+3.39%) |
Nov 02, 2023 | 165.35 | 0 | +0.00(+0.00%) | |||
Nov 01, 2023 | 165.35 | 0 | +5.55(+3.47%) | |||
Oct 31, 2023 | 159.80 | 0 | -7.50(-4.48%) | |||
Oct 30, 2023 | 167.30 | 0 | +8.20(+5.15%) | |||
Oct 29, 2023 | 159.10 | 0 | -1.35(-0.84%) | |||
Oct 28, 2023 | 161.20 | 163.25 | 160.20 | 160.45 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 161.20 | 163.25 | 160.20 | 160.45 | 0 | -0.75(-0.47%) |
Oct 26, 2023 | 161.20 | 0 | +0.00(+0.00%) | |||
Oct 25, 2023 | 161.20 | 0 | -1.10(-0.68%) | |||
Oct 24, 2023 | 162.30 | 0 | -5.85(-3.48%) | |||
Oct 23, 2023 | 168.15 | 0 | +2.30(+1.39%) | |||
Oct 22, 2023 | 165.85 | 0 | +0.20(+0.12%) | |||
Oct 21, 2023 | 163.40 | 166.80 | 162.25 | 165.65 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 163.40 | 166.80 | 162.25 | 165.65 | 0 | +1.70(+1.04%) |
Oct 19, 2023 | 163.95 | 0 | +0.00(+0.00%) | |||
Oct 18, 2023 | 163.95 | 0 | +5.90(+3.73%) | |||
Oct 17, 2023 | 158.05 | 0 | +1.00(+0.64%) | |||
Oct 16, 2023 | 157.05 | 0 | +2.90(+1.88%) | |||
Oct 15, 2023 | 154.15 | 0 | -0.90(-0.58%) | |||
Oct 14, 2023 | 149.30 | 155.65 | 149.20 | 155.05 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 149.30 | 155.65 | 149.20 | 155.05 | 0 | +5.75(+3.85%) |
Oct 12, 2023 | 149.30 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 149.30 | 0 | +1.60(+1.08%) | |||
Oct 10, 2023 | 147.70 | 0 | +0.20(+0.14%) | |||
Oct 09, 2023 | 147.50 | 0 | +1.45(+0.99%) | |||
Oct 08, 2023 | 146.05 | 0 | +0.45(+0.31%) | |||
Oct 07, 2023 | 145.40 | 146.80 | 144.45 | 145.60 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 145.40 | 146.80 | 144.45 | 145.60 | 0 | +0.20(+0.14%) |
Oct 05, 2023 | 145.40 | 0 | +0.00(+0.00%) | |||
Oct 04, 2023 | 145.40 | 0 | -0.95(-0.65%) | |||
Oct 03, 2023 | 146.35 | 0 | -2.40(-1.61%) | |||
Oct 02, 2023 | 148.75 | 0 | -0.35(-0.23%) | |||
Oct 01, 2023 | 149.10 | 0 | +3.90(+2.69%) | |||
Sep 30, 2023 | 147.00 | 147.50 | 144.95 | 145.20 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 147.00 | 147.50 | 144.95 | 145.20 | 0 | -2.00(-1.36%) |
Sep 28, 2023 | 147.20 | 0 | +0.00(+0.00%) | |||
Sep 27, 2023 | 147.20 | 0 | -2.05(-1.37%) | |||
Sep 26, 2023 | 149.25 | 0 | -1.60(-1.06%) | |||
Sep 25, 2023 | 150.85 | 0 | +2.05(+1.38%) | |||
Sep 24, 2023 | 148.80 | 0 | -1.40(-0.93%) | |||
Sep 23, 2023 | 154.75 | 155.70 | 150.05 | 150.20 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 154.75 | 155.70 | 150.05 | 150.20 | 0 | -4.65(-3.00%) |
Sep 21, 2023 | 154.85 | 0 | +0.00(+0.00%) | |||
Sep 20, 2023 | 154.85 | 0 | -3.35(-2.12%) | |||
Sep 19, 2023 | 158.20 | 0 | -2.75(-1.71%) | |||
Sep 18, 2023 | 160.95 | 0 | +1.35(+0.85%) | |||
Sep 17, 2023 | 159.60 | 0 | +0.35(+0.22%) | |||
Sep 16, 2023 | 153.90 | 160.50 | 153.35 | 159.25 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 153.90 | 160.50 | 153.35 | 159.25 | 0 | +5.25(+3.41%) |
Sep 14, 2023 | 154.00 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 154.00 | 0 | +2.05(+1.35%) | |||
Sep 12, 2023 | 151.95 | 0 | -0.05(-0.03%) | |||
Sep 11, 2023 | 152.00 | 0 | -0.85(-0.56%) | |||
Sep 10, 2023 | 152.85 | 0 | +4.75(+3.21%) | |||
Sep 09, 2023 | 150.90 | 151.15 | 148.05 | 148.10 | 0 | -0.55(-0.37%) |
Sep 08, 2023 | 148.65 | 0 | -1.15(-0.77%) | |||
Sep 07, 2023 | 149.80 | 0 | +0.00(+0.00%) | |||
Sep 06, 2023 | 149.80 | 0 | -4.00(-2.60%) | |||
Sep 05, 2023 | 153.80 | 0 | +0.35(+0.23%) | |||
Sep 04, 2023 | 153.45 | 0 | +1.55(+1.02%) | |||
Sep 03, 2023 | 151.90 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 151.90 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 151.90 | 0 | -2.60(-1.68%) | |||
Aug 31, 2023 | 154.50 | 0 | +0.00(+0.00%) | |||
Aug 30, 2023 | 154.50 | 0 | -0.85(-0.55%) | |||
Aug 29, 2023 | 155.35 | 0 | +2.25(+1.47%) | |||
Aug 28, 2023 | 153.10 | 0 | -0.05(-0.03%) | |||
Aug 27, 2023 | 153.15 | 0 | +1.20(+0.79%) | |||
Aug 26, 2023 | 153.75 | 155.45 | 150.80 | 151.95 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 153.75 | 155.45 | 150.80 | 151.95 | 0 | -2.35(-1.52%) |
Aug 24, 2023 | 154.30 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 154.30 | 0 | +0.40(+0.26%) | |||
Aug 22, 2023 | 153.90 | 0 | +3.85(+2.57%) | |||
Aug 21, 2023 | 150.05 | 0 | -0.75(-0.50%) | |||
Aug 20, 2023 | 150.80 | 0 | +0.25(+0.17%) | |||
Aug 19, 2023 | 149.15 | 151.75 | 147.20 | 150.55 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 149.15 | 151.75 | 147.20 | 150.55 | 0 | +1.45(+0.97%) |
Aug 17, 2023 | 149.10 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 149.10 | 0 | -1.50(-1.00%) | |||
Aug 15, 2023 | 150.60 | 0 | -0.75(-0.50%) | |||
Aug 14, 2023 | 151.35 | 0 | -1.25(-0.82%) | |||
Aug 13, 2023 | 152.60 | 0 | -4.55(-2.90%) | |||
Aug 12, 2023 | 158.80 | 159.20 | 156.00 | 157.15 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 158.80 | 159.20 | 156.00 | 157.15 | 0 | -2.50(-1.57%) |
Aug 10, 2023 | 159.65 | 0 | +0.00(+0.00%) | |||
Aug 09, 2023 | 159.65 | 0 | -0.55(-0.34%) | |||
Aug 08, 2023 | 160.20 | 0 | -1.15(-0.71%) | |||
Aug 07, 2023 | 161.35 | 0 | -2.60(-1.59%) | |||
Aug 06, 2023 | 163.95 | 0 | +2.55(+1.58%) | |||
Aug 05, 2023 | 164.00 | 165.00 | 161.00 | 161.40 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 164.00 | 165.00 | 161.00 | 161.40 | 0 | -3.35(-2.03%) |
Aug 03, 2023 | 164.75 | 0 | +0.00(+0.00%) | |||
Aug 02, 2023 | 164.75 | 0 | -2.20(-1.32%) | |||
Aug 01, 2023 | 166.95 | 0 | +2.40(+1.46%) | |||
Jul 31, 2023 | 164.55 | 0 | -0.10(-0.06%) | |||
Jul 30, 2023 | 164.65 | 0 | +6.25(+3.95%) | |||
Jul 29, 2023 | 161.30 | 161.90 | 157.35 | 158.40 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 161.30 | 161.90 | 157.35 | 158.40 | 0 | -3.05(-1.89%) |
Jul 27, 2023 | 161.45 | 0 | +0.00(+0.00%) | |||
Jul 26, 2023 | 161.45 | 0 | -1.70(-1.04%) | |||
Jul 25, 2023 | 163.15 | 0 | +1.30(+0.80%) | |||
Jul 24, 2023 | 161.85 | 0 | -1.15(-0.71%) | |||
Jul 23, 2023 | 163.00 | 0 | +2.15(+1.34%) | |||
Jul 22, 2023 | 158.55 | 162.10 | 156.50 | 160.85 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 158.55 | 162.10 | 156.50 | 160.85 | 0 | +2.80(+1.77%) |
Jul 20, 2023 | 158.05 | 0 | +0.00(+0.00%) | |||
Jul 19, 2023 | 158.05 | 0 | +2.55(+1.64%) | |||
Jul 18, 2023 | 155.50 | 0 | -0.80(-0.51%) | |||
Jul 17, 2023 | 156.30 | 0 | +0.50(+0.32%) | |||
Jul 16, 2023 | 155.80 | 0 | -3.90(-2.44%) | |||
Jul 15, 2023 | 158.90 | 161.70 | 157.55 | 159.70 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 158.90 | 161.70 | 157.55 | 159.70 | 0 | +2.10(+1.33%) |
Jul 13, 2023 | 157.60 | 0 | +0.00(+0.00%) | |||
Jul 12, 2023 | 157.60 | 0 | +0.60(+0.38%) | |||
Jul 11, 2023 | 157.00 | 0 | -0.55(-0.35%) | |||
Jul 10, 2023 | 157.55 | 0 | -2.30(-1.44%) | |||
Jul 09, 2023 | 159.85 | 0 | +0.05(+0.03%) | |||
Jul 08, 2023 | 160.50 | 162.40 | 158.05 | 159.80 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 160.50 | 162.40 | 158.05 | 159.80 | 0 | -0.65(-0.41%) |
Jul 06, 2023 | 160.45 | 0 | +0.00(+0.00%) | |||
Jul 05, 2023 | 160.45 | 0 | +1.55(+0.98%) | |||
Jul 04, 2023 | 158.90 | 0 | -1.60(-1.00%) | |||
Jul 03, 2023 | 160.50 | 0 | +1.50(+0.94%) | |||
Jul 02, 2023 | 159.00 | 0 | +0.00(+0.00%) | |||
Jul 01, 2023 | 162.80 | 163.50 | 158.25 | 159.00 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 162.80 | 163.50 | 158.25 | 159.00 | 0 | -2.60(-1.61%) |
Jun 29, 2023 | 161.60 | 0 | +0.00(+0.00%) | |||
Jun 28, 2023 | 161.60 | 0 | -0.35(-0.22%) | |||
Jun 27, 2023 | 161.95 | 0 | -5.00(-2.99%) | |||
Jun 26, 2023 | 166.95 | 0 | +1.80(+1.09%) | |||
Jun 25, 2023 | 165.15 | 0 | +0.80(+0.49%) | |||
Jun 24, 2023 | 169.85 | 169.95 | 164.05 | 164.35 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 169.85 | 169.95 | 164.05 | 164.35 | 0 | -5.90(-3.47%) |
Jun 22, 2023 | 170.25 | 0 | +0.00(+0.00%) | |||
Jun 21, 2023 | 170.25 | 0 | -2.00(-1.16%) | |||
Jun 20, 2023 | 172.25 | 0 | -3.85(-2.19%) | |||
Jun 19, 2023 | 176.10 | 0 | -5.30(-2.92%) | |||
Jun 18, 2023 | 183.40 | 184.20 | 179.85 | 181.40 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 183.40 | 184.20 | 179.85 | 181.40 | 0 | +0.65(+0.36%) |
Jun 16, 2023 | 180.75 | 0 | -2.20(-1.20%) | |||
Jun 15, 2023 | 182.95 | 0 | +0.00(+0.00%) | |||
Jun 14, 2023 | 182.95 | 0 | +2.80(+1.55%) | |||
Jun 13, 2023 | 180.15 | 0 | +1.45(+0.81%) | |||
Jun 12, 2023 | 178.70 | 0 | -2.80(-1.54%) | |||
Jun 11, 2023 | 181.50 | 0 | -5.90(-3.15%) | |||
Jun 10, 2023 | 191.50 | 191.75 | 185.10 | 187.40 | 0 | +0.00(+0.00%) |
Jun 09, 2023 | 191.50 | 191.75 | 185.10 | 187.40 | 0 | -2.95(-1.55%) |
Jun 08, 2023 | 190.35 | 0 | +0.00(+0.00%) | |||
Jun 07, 2023 | 190.35 | 0 | +8.65(+4.76%) | |||
Jun 06, 2023 | 181.70 | 0 | +2.15(+1.20%) | |||
Jun 05, 2023 | 179.55 | 0 | -3.55(-1.94%) | |||
Jun 04, 2023 | 183.10 | 0 | +2.55(+1.41%) | |||
Jun 03, 2023 | 183.30 | 187.80 | 179.05 | 180.55 | 0 | +0.00(+0.00%) |
Jun 02, 2023 | 183.30 | 187.80 | 179.05 | 180.55 | 0 | -2.50(-1.37%) |