Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 161.87 | 161.87 | 157.38 | 158.45 | 228,301 | -4.64(-2.85%) |
Apr 29, 2024 | 158.39 | 164.03 | 158.38 | 163.09 | 227,557 | +5.77(+3.67%) |
Apr 26, 2024 | 159.18 | 160.37 | 156.83 | 157.32 | 253,416 | -2.04(-1.28%) |
Apr 25, 2024 | 160.09 | 161.02 | 158.61 | 159.36 | 183,563 | -3.10(-1.91%) |
Apr 24, 2024 | 161.32 | 162.91 | 161.19 | 162.46 | 212,973 | +0.99(+0.61%) |
Apr 23, 2024 | 159.03 | 162.80 | 159.03 | 161.47 | 267,892 | +2.08(+1.30%) |
Apr 22, 2024 | 164.33 | 164.33 | 159.11 | 159.39 | 351,669 | -4.20(-2.57%) |
Apr 19, 2024 | 160.64 | 163.85 | 158.39 | 163.59 | 190,110 | +3.26(+2.03%) |
Apr 18, 2024 | 158.38 | 162.32 | 158.07 | 160.33 | 218,496 | +3.06(+1.95%) |
Apr 17, 2024 | 158.92 | 159.77 | 156.91 | 157.27 | 212,577 | -0.18(-0.11%) |
Apr 16, 2024 | 158.03 | 158.62 | 155.31 | 157.45 | 199,550 | -0.81(-0.51%) |
Apr 15, 2024 | 158.89 | 161.15 | 157.59 | 158.26 | 271,824 | +0.09(+0.06%) |
Apr 12, 2024 | 160.56 | 161.11 | 157.86 | 158.17 | 257,772 | -3.35(-2.07%) |
Apr 11, 2024 | 161.31 | 163.25 | 160.32 | 161.52 | 232,970 | +0.21(+0.13%) |
Apr 10, 2024 | 164.53 | 164.53 | 159.17 | 161.31 | 271,159 | -6.06(-3.62%) |
Apr 09, 2024 | 164.20 | 167.57 | 163.10 | 167.37 | 206,760 | +3.21(+1.95%) |
Apr 08, 2024 | 166.20 | 167.81 | 163.83 | 164.16 | 198,172 | -1.61(-0.97%) |
Apr 05, 2024 | 166.19 | 167.62 | 165.12 | 165.78 | 198,880 | -0.79(-0.47%) |
Apr 04, 2024 | 169.62 | 171.53 | 166.36 | 166.57 | 161,232 | -1.60(-0.95%) |
Apr 03, 2024 | 166.71 | 168.64 | 164.93 | 168.17 | 200,277 | +1.88(+1.13%) |
Apr 02, 2024 | 167.49 | 169.21 | 165.27 | 166.29 | 209,595 | -2.13(-1.26%) |
Apr 01, 2024 | 171.25 | 171.25 | 166.22 | 168.42 | 233,253 | -2.14(-1.25%) |
Mar 28, 2024 | 170.16 | 171.60 | 169.67 | 170.56 | 168,107 | +0.40(+0.23%) |
Mar 27, 2024 | 168.29 | 170.50 | 168.02 | 170.16 | 223,313 | +3.12(+1.87%) |
Mar 26, 2024 | 166.70 | 167.66 | 165.56 | 167.04 | 200,562 | +1.56(+0.95%) |
Mar 25, 2024 | 164.36 | 166.85 | 164.36 | 165.48 | 204,015 | +2.38(+1.46%) |
Mar 22, 2024 | 165.82 | 165.94 | 161.59 | 163.10 | 302,650 | -2.72(-1.64%) |
Mar 21, 2024 | 166.31 | 166.94 | 163.01 | 165.83 | 302,336 | +0.68(+0.41%) |
Mar 20, 2024 | 162.36 | 165.73 | 160.32 | 165.14 | 330,971 | +2.74(+1.69%) |
Mar 19, 2024 | 157.56 | 163.50 | 157.56 | 162.40 | 377,632 | +4.55(+2.89%) |
Mar 18, 2024 | 160.37 | 160.84 | 156.16 | 157.85 | 507,191 | -3.97(-2.45%) |
Mar 15, 2024 | 164.61 | 166.96 | 161.43 | 161.82 | 2,669,056 | -3.03(-1.84%) |
Mar 14, 2024 | 167.25 | 167.25 | 162.27 | 164.85 | 336,738 | -2.80(-1.67%) |
Mar 13, 2024 | 163.69 | 168.19 | 163.69 | 167.65 | 420,733 | +3.94(+2.41%) |
Mar 12, 2024 | 164.44 | 164.87 | 162.79 | 163.71 | 314,425 | -0.46(-0.28%) |
Mar 11, 2024 | 160.54 | 165.55 | 160.54 | 164.16 | 407,778 | +2.31(+1.43%) |
Mar 08, 2024 | 161.22 | 163.68 | 160.23 | 161.86 | 366,935 | +1.04(+0.65%) |
Mar 07, 2024 | 159.88 | 161.80 | 159.65 | 160.82 | 519,572 | +1.78(+1.12%) |
Mar 06, 2024 | 160.36 | 164.58 | 158.52 | 159.03 | 626,553 | +3.31(+2.12%) |
Mar 05, 2024 | 153.94 | 159.07 | 153.26 | 155.73 | 368,717 | +1.20(+0.78%) |
Mar 04, 2024 | 162.03 | 162.34 | 154.22 | 154.53 | 595,220 | -7.51(-4.64%) |
Mar 01, 2024 | 165.19 | 165.48 | 161.00 | 162.04 | 270,809 | -2.46(-1.49%) |
Feb 29, 2024 | 163.97 | 171.88 | 163.97 | 164.50 | 403,213 | +1.35(+0.83%) |
Feb 28, 2024 | 158.39 | 164.11 | 157.94 | 163.15 | 477,149 | +2.39(+1.48%) |
Feb 27, 2024 | 160.09 | 162.85 | 159.43 | 160.77 | 494,791 | +1.82(+1.15%) |
Feb 26, 2024 | 161.30 | 162.81 | 158.87 | 158.95 | 489,717 | -3.10(-1.91%) |
Feb 23, 2024 | 167.85 | 168.34 | 161.14 | 162.04 | 607,309 | -6.51(-3.86%) |
Feb 22, 2024 | 168.48 | 169.67 | 167.29 | 168.56 | 263,214 | +0.08(+0.05%) |
Feb 21, 2024 | 167.40 | 169.08 | 164.91 | 168.48 | 325,772 | +0.05(+0.03%) |
Feb 20, 2024 | 170.15 | 171.10 | 166.67 | 168.43 | 469,237 | -3.59(-2.09%) |
Feb 16, 2024 | 170.54 | 173.10 | 169.93 | 172.02 | 409,979 | -0.10(-0.06%) |
Feb 15, 2024 | 168.34 | 172.35 | 168.34 | 172.12 | 338,417 | +3.94(+2.34%) |
Feb 14, 2024 | 165.36 | 168.32 | 162.88 | 168.18 | 409,558 | +5.49(+3.38%) |
Feb 13, 2024 | 161.29 | 165.24 | 159.11 | 162.69 | 419,151 | -4.58(-2.74%) |
Feb 12, 2024 | 162.15 | 167.75 | 162.09 | 167.27 | 437,822 | +6.19(+3.84%) |
Feb 09, 2024 | 159.68 | 165.14 | 159.65 | 161.08 | 518,912 | +1.82(+1.14%) |
Feb 08, 2024 | 156.54 | 159.56 | 152.62 | 159.26 | 580,045 | +3.23(+2.07%) |
Feb 07, 2024 | 169.70 | 169.70 | 152.04 | 156.03 | 777,556 | -13.33(-7.87%) |
Feb 06, 2024 | 167.56 | 170.37 | 167.56 | 169.37 | 168,467 | +1.32(+0.79%) |
Feb 05, 2024 | 171.07 | 171.08 | 167.40 | 168.04 | 229,004 | -5.05(-2.92%) |
Feb 02, 2024 | 173.78 | 174.77 | 171.85 | 173.10 | 198,918 | -1.73(-0.99%) |
Feb 01, 2024 | 175.34 | 177.29 | 169.31 | 174.83 | 217,731 | +0.77(+0.44%) |
Jan 31, 2024 | 176.53 | 179.91 | 174.00 | 174.06 | 292,402 | -2.41(-1.37%) |
Jan 30, 2024 | 175.64 | 176.81 | 174.86 | 176.47 | 178,285 | +0.21(+0.12%) |
Jan 29, 2024 | 175.71 | 177.66 | 175.08 | 176.26 | 195,951 | -0.66(-0.37%) |
Jan 26, 2024 | 174.66 | 177.08 | 173.94 | 176.92 | 235,831 | +3.82(+2.21%) |
Jan 25, 2024 | 171.32 | 173.90 | 170.90 | 173.10 | 216,038 | +4.63(+2.75%) |
Jan 24, 2024 | 173.07 | 173.07 | 167.78 | 168.47 | 257,755 | -1.54(-0.90%) |
Jan 23, 2024 | 175.09 | 176.30 | 169.93 | 170.00 | 259,828 | -2.78(-1.61%) |
Jan 22, 2024 | 170.33 | 174.14 | 170.33 | 172.78 | 242,097 | +3.80(+2.25%) |
Jan 19, 2024 | 164.97 | 169.28 | 163.16 | 168.98 | 161,687 | +5.03(+3.06%) |
Jan 18, 2024 | 165.50 | 165.53 | 163.29 | 163.96 | 237,936 | -0.17(-0.10%) |
Jan 17, 2024 | 163.05 | 166.96 | 162.19 | 164.13 | 317,065 | -1.77(-1.07%) |
Jan 16, 2024 | 167.31 | 168.24 | 165.08 | 165.90 | 388,090 | -2.39(-1.42%) |
Jan 12, 2024 | 169.24 | 170.48 | 167.30 | 168.29 | 346,541 | -0.22(-0.13%) |
Jan 11, 2024 | 167.82 | 168.68 | 164.90 | 168.50 | 246,675 | +1.26(+0.76%) |
Jan 10, 2024 | 168.78 | 169.14 | 165.66 | 167.24 | 304,718 | -1.51(-0.89%) |
Jan 09, 2024 | 167.16 | 169.01 | 166.40 | 168.75 | 332,729 | +0.17(+0.10%) |
Jan 08, 2024 | 157.53 | 169.16 | 156.56 | 168.58 | 459,540 | +11.75(+7.49%) |
Jan 05, 2024 | 154.56 | 158.90 | 154.30 | 156.83 | 370,672 | +1.58(+1.02%) |
Jan 04, 2024 | 154.16 | 155.68 | 152.55 | 155.25 | 242,540 | +1.74(+1.14%) |
Jan 03, 2024 | 154.29 | 155.86 | 152.60 | 153.51 | 200,702 | -3.42(-2.18%) |
Jan 02, 2024 | 152.91 | 158.57 | 151.79 | 156.93 | 286,448 | +3.40(+2.21%) |
Dec 29, 2023 | 155.06 | 156.49 | 151.64 | 153.53 | 210,000 | -2.08(-1.33%) |
Dec 28, 2023 | 153.52 | 156.96 | 153.52 | 155.60 | 133,072 | +1.56(+1.01%) |
Dec 27, 2023 | 155.45 | 156.27 | 153.30 | 154.05 | 186,541 | -1.01(-0.65%) |
Dec 26, 2023 | 153.13 | 155.79 | 151.81 | 155.06 | 190,788 | +1.30(+0.85%) |
Dec 22, 2023 | 156.89 | 157.43 | 152.21 | 153.75 | 210,069 | -2.34(-1.50%) |
Dec 21, 2023 | 153.87 | 156.79 | 152.03 | 156.09 | 192,548 | +3.57(+2.34%) |
Dec 20, 2023 | 156.26 | 156.74 | 152.22 | 152.52 | 253,045 | -3.74(-2.39%) |
Dec 19, 2023 | 154.02 | 156.58 | 154.02 | 156.26 | 272,065 | +2.98(+1.94%) |
Dec 18, 2023 | 152.69 | 156.17 | 152.01 | 153.28 | 383,387 | +1.83(+1.21%) |
Dec 15, 2023 | 153.66 | 153.92 | 148.41 | 151.45 | 1,430,669 | -3.18(-2.06%) |
Dec 14, 2023 | 150.54 | 158.73 | 150.54 | 154.63 | 832,703 | +6.31(+4.25%) |
Dec 13, 2023 | 140.36 | 148.97 | 139.33 | 148.33 | 486,812 | +7.35(+5.22%) |
Dec 12, 2023 | 143.51 | 143.51 | 140.06 | 140.97 | 304,477 | -2.41(-1.68%) |
Dec 11, 2023 | 144.48 | 144.48 | 141.31 | 143.38 | 247,673 | -2.19(-1.51%) |
Dec 08, 2023 | 138.91 | 146.03 | 138.65 | 145.57 | 399,874 | +6.11(+4.38%) |
Dec 07, 2023 | 139.79 | 141.80 | 138.94 | 139.46 | 252,678 | +0.59(+0.42%) |
Dec 06, 2023 | 141.13 | 142.71 | 138.65 | 138.88 | 238,148 | -0.49(-0.35%) |
Dec 05, 2023 | 144.77 | 145.34 | 138.47 | 139.37 | 315,059 | -6.44(-4.41%) |
Dec 04, 2023 | 145.25 | 148.20 | 144.65 | 145.80 | 236,458 | -0.25(-0.17%) |
Dec 01, 2023 | 139.08 | 146.14 | 138.54 | 146.06 | 369,416 | +7.04(+5.07%) |
Nov 30, 2023 | 141.90 | 142.51 | 138.86 | 139.01 | 262,106 | -2.67(-1.89%) |
Nov 29, 2023 | 141.28 | 142.47 | 139.32 | 141.69 | 320,473 | +1.72(+1.23%) |
Nov 28, 2023 | 142.38 | 142.62 | 138.72 | 139.97 | 388,243 | -3.16(-2.21%) |
Nov 27, 2023 | 145.30 | 146.90 | 143.06 | 143.13 | 390,949 | -3.67(-2.50%) |
Nov 24, 2023 | 146.22 | 147.40 | 145.85 | 146.80 | 74,659 | +0.43(+0.29%) |
Nov 22, 2023 | 147.30 | 148.76 | 145.25 | 146.37 | 197,914 | -0.20(-0.13%) |
Nov 21, 2023 | 147.54 | 147.94 | 146.48 | 146.56 | 198,812 | -1.50(-1.01%) |
Nov 20, 2023 | 146.81 | 149.59 | 144.96 | 148.06 | 276,722 | +1.25(+0.85%) |
Nov 17, 2023 | 146.45 | 148.01 | 145.56 | 146.81 | 363,239 | +2.51(+1.74%) |
Nov 16, 2023 | 146.22 | 147.35 | 142.43 | 144.30 | 380,564 | -2.11(-1.44%) |
Nov 15, 2023 | 146.07 | 148.64 | 145.68 | 146.41 | 315,875 | +0.50(+0.34%) |
Nov 14, 2023 | 145.70 | 147.39 | 144.96 | 145.91 | 486,005 | +5.15(+3.66%) |
Nov 13, 2023 | 142.85 | 143.42 | 138.02 | 140.76 | 432,966 | -2.58(-1.80%) |
Nov 10, 2023 | 141.75 | 143.55 | 140.15 | 143.33 | 248,633 | +2.06(+1.46%) |
Nov 09, 2023 | 143.62 | 144.37 | 139.61 | 141.28 | 358,144 | -1.77(-1.24%) |
Nov 08, 2023 | 142.59 | 148.68 | 136.90 | 143.05 | 653,292 | -3.94(-2.68%) |
Nov 07, 2023 | 149.76 | 149.83 | 146.13 | 146.99 | 456,877 | -2.27(-1.52%) |
Nov 06, 2023 | 151.83 | 152.14 | 148.45 | 149.26 | 444,873 | -2.95(-1.94%) |
Nov 03, 2023 | 150.22 | 154.26 | 150.22 | 152.21 | 296,898 | +5.70(+3.89%) |
Nov 02, 2023 | 138.67 | 146.82 | 138.67 | 146.51 | 442,804 | +10.22(+7.50%) |
Nov 01, 2023 | 135.56 | 136.84 | 133.62 | 136.29 | 342,194 | +0.35(+0.26%) |
Oct 31, 2023 | 134.15 | 136.95 | 134.15 | 135.94 | 229,776 | +2.08(+1.55%) |
Oct 30, 2023 | 132.80 | 134.81 | 132.11 | 133.87 | 142,988 | +2.37(+1.80%) |
Oct 27, 2023 | 132.92 | 135.51 | 131.25 | 131.50 | 217,090 | -0.92(-0.70%) |
Oct 26, 2023 | 133.26 | 134.53 | 129.61 | 132.42 | 275,330 | -1.27(-0.95%) |
Oct 25, 2023 | 135.52 | 136.76 | 133.31 | 133.69 | 274,257 | -2.94(-2.15%) |
Oct 24, 2023 | 136.14 | 138.25 | 135.68 | 136.63 | 245,235 | +1.57(+1.16%) |
Oct 23, 2023 | 135.28 | 137.59 | 133.94 | 135.06 | 245,357 | -1.26(-0.93%) |
Oct 20, 2023 | 138.67 | 138.86 | 136.24 | 136.32 | 235,250 | -2.32(-1.67%) |
Oct 19, 2023 | 139.27 | 140.90 | 137.93 | 138.64 | 212,402 | -0.40(-0.29%) |
Oct 18, 2023 | 141.59 | 142.22 | 138.95 | 139.04 | 197,627 | -3.78(-2.65%) |
Oct 17, 2023 | 140.05 | 144.60 | 139.99 | 142.82 | 291,451 | +1.98(+1.41%) |
Oct 16, 2023 | 137.79 | 141.82 | 137.15 | 140.84 | 254,052 | +4.48(+3.29%) |
Oct 13, 2023 | 135.65 | 137.10 | 135.30 | 136.36 | 201,257 | +1.01(+0.75%) |
Oct 12, 2023 | 138.53 | 138.92 | 134.76 | 135.35 | 258,606 | -3.16(-2.28%) |
Oct 11, 2023 | 138.44 | 140.53 | 137.60 | 138.52 | 221,442 | -0.01(-0.01%) |
Oct 10, 2023 | 135.05 | 139.09 | 134.95 | 138.53 | 288,787 | +4.14(+3.08%) |
Oct 09, 2023 | 132.09 | 135.60 | 130.00 | 134.39 | 247,148 | +2.39(+1.81%) |
Oct 06, 2023 | 129.03 | 132.72 | 128.39 | 132.00 | 273,019 | +2.20(+1.70%) |
Oct 05, 2023 | 131.02 | 131.59 | 129.15 | 129.80 | 209,741 | -1.43(-1.09%) |
Oct 04, 2023 | 131.78 | 133.57 | 128.75 | 131.23 | 282,113 | -0.41(-0.31%) |
Oct 03, 2023 | 135.32 | 135.75 | 131.16 | 131.63 | 334,776 | -4.92(-3.60%) |
Oct 02, 2023 | 139.09 | 139.15 | 135.76 | 136.56 | 266,627 | -2.58(-1.86%) |
Sep 29, 2023 | 137.44 | 140.08 | 137.32 | 139.14 | 394,151 | +2.65(+1.94%) |
Sep 28, 2023 | 135.86 | 137.81 | 135.12 | 136.49 | 317,098 | +0.81(+0.59%) |
Sep 27, 2023 | 133.80 | 136.44 | 133.67 | 135.68 | 365,143 | +2.53(+1.90%) |
Sep 26, 2023 | 131.74 | 134.98 | 131.71 | 133.15 | 349,157 | +0.23(+0.18%) |
Sep 25, 2023 | 134.82 | 133.60 | 132.38 | 132.92 | 355,411 | -2.68(-1.98%) |
Sep 22, 2023 | 139.53 | 139.65 | 134.65 | 135.59 | 420,701 | -3.86(-2.77%) |
Sep 21, 2023 | 137.31 | 141.65 | 135.22 | 139.46 | 612,274 | +1.69(+1.23%) |
Sep 20, 2023 | 146.69 | 147.65 | 137.69 | 137.77 | 1,036,799 | -8.75(-5.97%) |
Sep 19, 2023 | 145.35 | 147.59 | 143.11 | 146.52 | 521,913 | +0.88(+0.61%) |
Sep 18, 2023 | 147.85 | 148.48 | 144.05 | 145.64 | 602,575 | -1.91(-1.30%) |
Sep 15, 2023 | 152.68 | 154.77 | 147.31 | 147.55 | 1,781,740 | -5.64(-3.68%) |
Sep 14, 2023 | 146.71 | 161.99 | 146.71 | 153.19 | 1,444,413 | +8.00(+5.51%) |
Sep 13, 2023 | 143.57 | 145.83 | 140.91 | 145.19 | 807,465 | +2.29(+1.60%) |
Sep 12, 2023 | 138.76 | 143.65 | 137.79 | 142.90 | 985,227 | +4.14(+2.99%) |
Sep 11, 2023 | 130.74 | 140.59 | 130.74 | 138.76 | 1,437,014 | +8.78(+6.76%) |
Sep 08, 2023 | 130.68 | 130.95 | 129.16 | 129.98 | 700,529 | +0.27(+0.21%) |
Sep 07, 2023 | 135.28 | 136.38 | 129.38 | 129.70 | 1,165,625 | -7.08(-5.18%) |
Sep 06, 2023 | 135.13 | 138.46 | 134.84 | 136.79 | 809,534 | +0.70(+0.51%) |
Sep 05, 2023 | 138.74 | 140.19 | 135.87 | 136.09 | 976,196 | -1.23(-0.90%) |
Sep 01, 2023 | 156.71 | 157.46 | 136.66 | 137.32 | 1,855,456 | -20.67(-13.08%) |
Aug 31, 2023 | 161.13 | 161.72 | 157.68 | 157.99 | 209,567 | -3.10(-1.92%) |
Aug 30, 2023 | 160.22 | 162.11 | 158.83 | 161.09 | 324,052 | +1.33(+0.83%) |
Aug 29, 2023 | 155.81 | 160.28 | 154.88 | 159.76 | 245,423 | +4.43(+2.85%) |
Aug 28, 2023 | 152.66 | 156.46 | 152.66 | 155.33 | 196,554 | +2.89(+1.90%) |
Aug 25, 2023 | 154.43 | 155.46 | 152.34 | 152.44 | 217,366 | -1.19(-0.78%) |
Aug 24, 2023 | 151.20 | 155.14 | 151.20 | 153.64 | 331,168 | +1.54(+1.01%) |
Aug 23, 2023 | 152.49 | 153.41 | 151.73 | 152.09 | 247,676 | -0.10(-0.06%) |
Aug 22, 2023 | 156.00 | 157.12 | 151.15 | 152.19 | 293,169 | -4.06(-2.60%) |
Aug 21, 2023 | 152.91 | 156.80 | 152.58 | 156.25 | 254,810 | +3.29(+2.15%) |
Aug 18, 2023 | 151.84 | 154.53 | 151.73 | 152.96 | 252,375 | -0.12(-0.08%) |
Aug 17, 2023 | 151.76 | 153.55 | 150.77 | 153.07 | 276,590 | +1.14(+0.75%) |
Aug 16, 2023 | 156.24 | 157.66 | 151.79 | 151.94 | 282,357 | -5.12(-3.26%) |
Aug 15, 2023 | 155.43 | 157.74 | 154.47 | 157.06 | 294,922 | -0.24(-0.15%) |
Aug 14, 2023 | 158.76 | 158.76 | 154.79 | 157.30 | 424,694 | -2.58(-1.61%) |
Aug 11, 2023 | 159.41 | 160.99 | 158.70 | 159.89 | 340,907 | -0.66(-0.41%) |
Aug 10, 2023 | 160.31 | 162.70 | 159.50 | 160.55 | 257,451 | +0.23(+0.15%) |
Aug 09, 2023 | 169.97 | 169.97 | 160.17 | 160.31 | 576,872 | -9.89(-5.81%) |
Aug 08, 2023 | 170.46 | 176.10 | 167.99 | 170.20 | 580,107 | -7.13(-4.02%) |
Aug 07, 2023 | 176.38 | 179.98 | 174.35 | 177.33 | 675,266 | +2.31(+1.32%) |
Aug 04, 2023 | 168.80 | 175.45 | 168.80 | 175.02 | 331,020 | +5.96(+3.53%) |
Aug 03, 2023 | 172.63 | 172.65 | 168.76 | 169.06 | 314,268 | -4.21(-2.43%) |
Aug 02, 2023 | 174.48 | 175.57 | 172.67 | 173.26 | 256,300 | -2.20(-1.25%) |
Aug 01, 2023 | 179.12 | 179.73 | 175.12 | 175.46 | 254,588 | -4.36(-2.43%) |
Jul 31, 2023 | 175.79 | 180.40 | 175.79 | 179.82 | 248,424 | +4.15(+2.36%) |
Jul 28, 2023 | 175.22 | 177.33 | 175.22 | 175.67 | 168,804 | +2.05(+1.18%) |
Jul 27, 2023 | 176.24 | 177.47 | 173.35 | 173.62 | 220,060 | -1.44(-0.82%) |
Jul 26, 2023 | 174.64 | 176.63 | 174.24 | 175.06 | 229,218 | +0.71(+0.41%) |
Jul 25, 2023 | 173.18 | 176.91 | 173.16 | 174.35 | 199,042 | +0.35(+0.20%) |
Jul 24, 2023 | 173.93 | 175.60 | 173.38 | 174.01 | 170,303 | +0.34(+0.19%) |
Jul 21, 2023 | 176.87 | 176.87 | 173.50 | 173.67 | 206,562 | -3.00(-1.70%) |
Jul 20, 2023 | 175.76 | 177.16 | 174.49 | 176.67 | 219,904 | +1.36(+0.77%) |
Jul 19, 2023 | 177.08 | 178.76 | 174.74 | 175.32 | 255,211 | -0.97(-0.55%) |
Jul 18, 2023 | 169.97 | 177.00 | 169.97 | 176.29 | 311,976 | +6.87(+4.05%) |
Jul 17, 2023 | 168.99 | 171.16 | 167.61 | 169.42 | 177,369 | +0.89(+0.53%) |
Jul 14, 2023 | 171.92 | 173.29 | 167.94 | 168.54 | 215,551 | -3.35(-1.95%) |
Jul 13, 2023 | 171.46 | 173.66 | 169.66 | 171.89 | 226,050 | +1.46(+0.86%) |
Jul 12, 2023 | 171.43 | 171.43 | 169.38 | 170.42 | 174,780 | +1.80(+1.07%) |
Jul 11, 2023 | 167.63 | 169.67 | 166.87 | 168.62 | 318,132 | +2.53(+1.52%) |
Jul 10, 2023 | 164.05 | 168.04 | 163.99 | 166.09 | 294,112 | +2.05(+1.25%) |
Jul 07, 2023 | 161.67 | 165.34 | 161.67 | 164.04 | 355,307 | +2.71(+1.68%) |
Jul 06, 2023 | 158.98 | 161.50 | 158.38 | 161.33 | 202,588 | +0.34(+0.21%) |
Jul 05, 2023 | 159.36 | 161.27 | 157.01 | 161.00 | 259,959 | +0.05(+0.03%) |
Jul 03, 2023 | 161.12 | 162.31 | 158.93 | 160.95 | 236,961 | +0.55(+0.34%) |
Jun 30, 2023 | 163.53 | 163.62 | 159.89 | 160.40 | 260,123 | -2.52(-1.55%) |
Jun 29, 2023 | 159.67 | 163.06 | 159.31 | 162.92 | 218,257 | +3.05(+1.91%) |
Jun 28, 2023 | 160.99 | 160.99 | 156.68 | 159.87 | 235,614 | -1.82(-1.12%) |
Jun 27, 2023 | 158.15 | 162.42 | 157.24 | 161.68 | 206,087 | +3.27(+2.06%) |
Jun 26, 2023 | 152.89 | 159.44 | 152.35 | 158.41 | 309,911 | +6.09(+4.00%) |
Jun 23, 2023 | 152.96 | 154.54 | 151.83 | 152.33 | 549,035 | -1.62(-1.05%) |
Jun 22, 2023 | 156.66 | 156.66 | 153.13 | 153.94 | 258,823 | -2.68(-1.71%) |
Jun 21, 2023 | 156.02 | 158.68 | 155.03 | 156.62 | 354,256 | +0.14(+0.09%) |
Jun 20, 2023 | 158.10 | 158.10 | 154.70 | 156.48 | 361,519 | -2.46(-1.55%) |
Jun 16, 2023 | 160.84 | 161.79 | 157.91 | 158.93 | 780,914 | -1.80(-1.12%) |
Jun 15, 2023 | 159.73 | 161.01 | 158.33 | 160.74 | 297,896 | +0.81(+0.51%) |
Jun 14, 2023 | 162.47 | 164.90 | 159.12 | 159.93 | 283,593 | -2.16(-1.33%) |
Jun 13, 2023 | 161.40 | 164.14 | 161.40 | 162.08 | 276,143 | +0.66(+0.41%) |
Jun 12, 2023 | 159.40 | 161.87 | 158.66 | 161.43 | 232,363 | +2.03(+1.27%) |
Jun 09, 2023 | 162.27 | 162.82 | 159.03 | 159.40 | 216,806 | -2.72(-1.68%) |
Jun 08, 2023 | 160.58 | 162.84 | 158.20 | 162.11 | 313,373 | +1.66(+1.03%) |
Jun 07, 2023 | 156.24 | 161.48 | 156.12 | 160.46 | 355,097 | +5.15(+3.32%) |
Jun 06, 2023 | 150.12 | 155.46 | 149.56 | 155.30 | 307,690 | +4.32(+2.86%) |
Jun 05, 2023 | 150.98 | 152.14 | 150.18 | 150.98 | 282,746 | -0.87(-0.57%) |
Jun 02, 2023 | 148.32 | 152.59 | 148.32 | 151.85 | 274,672 | +5.20(+3.55%) |
Jun 01, 2023 | 145.33 | 147.97 | 144.04 | 146.65 | 312,416 | +1.30(+0.89%) |
May 31, 2023 | 146.15 | 147.10 | 142.53 | 145.34 | 502,247 | -1.63(-1.11%) |
May 30, 2023 | 147.25 | 148.21 | 146.40 | 146.97 | 393,313 | +0.09(+0.06%) |
May 26, 2023 | 146.65 | 147.58 | 146.01 | 146.89 | 347,208 | +0.68(+0.47%) |
May 25, 2023 | 149.12 | 150.10 | 145.41 | 146.20 | 382,424 | -3.62(-2.42%) |
May 24, 2023 | 152.40 | 153.64 | 149.38 | 149.82 | 330,208 | -3.21(-2.10%) |
May 23, 2023 | 154.10 | 155.67 | 152.98 | 153.03 | 293,842 | -1.67(-1.08%) |
May 22, 2023 | 155.11 | 156.01 | 154.12 | 154.70 | 205,304 | +0.32(+0.21%) |
May 19, 2023 | 157.94 | 157.94 | 153.28 | 154.38 | 325,145 | -2.72(-1.73%) |
May 18, 2023 | 157.19 | 158.74 | 154.38 | 157.09 | 250,282 | -0.15(-0.10%) |
May 17, 2023 | 154.58 | 158.33 | 153.89 | 157.25 | 259,866 | +3.96(+2.58%) |
May 16, 2023 | 154.86 | 154.86 | 151.71 | 153.29 | 333,213 | -2.19(-1.41%) |
May 15, 2023 | 154.29 | 156.29 | 154.28 | 155.49 | 289,107 | +1.60(+1.04%) |
May 12, 2023 | 152.25 | 154.22 | 150.79 | 153.89 | 333,109 | +2.51(+1.66%) |
May 11, 2023 | 152.62 | 153.43 | 149.65 | 151.37 | 437,436 | -1.43(-0.93%) |
May 10, 2023 | 156.95 | 159.78 | 150.50 | 152.80 | 459,470 | -4.00(-2.55%) |
May 09, 2023 | 158.54 | 163.38 | 156.54 | 156.80 | 436,053 | -1.73(-1.09%) |
May 08, 2023 | 158.21 | 161.76 | 157.91 | 158.53 | 370,295 | +1.67(+1.07%) |
May 05, 2023 | 151.37 | 158.16 | 150.91 | 156.86 | 305,385 | +7.33(+4.90%) |
May 04, 2023 | 156.11 | 156.11 | 149.34 | 149.53 | 257,885 | -8.22(-5.21%) |
May 03, 2023 | 161.14 | 162.93 | 157.56 | 157.75 | 266,849 | -2.22(-1.39%) |
May 02, 2023 | 164.25 | 164.28 | 155.98 | 159.97 | 369,935 | -5.78(-3.49%) |