Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 175.29 | 176.30 | 173.74 | 173.89 | 439,892 | -1.77(-1.01%) |
Apr 29, 2024 | 173.70 | 179.24 | 172.52 | 175.66 | 470,867 | +2.05(+1.18%) |
Apr 26, 2024 | 171.87 | 175.98 | 170.23 | 173.61 | 549,928 | +2.79(+1.63%) |
Apr 25, 2024 | 169.73 | 171.48 | 166.50 | 170.82 | 559,134 | +1.20(+0.71%) |
Apr 24, 2024 | 169.33 | 172.06 | 166.59 | 169.62 | 664,415 | +0.39(+0.23%) |
Apr 23, 2024 | 171.98 | 173.48 | 162.69 | 169.23 | 1,404,817 | -15.89(-8.58%) |
Apr 22, 2024 | 184.58 | 185.91 | 182.01 | 185.12 | 484,800 | +0.74(+0.40%) |
Apr 19, 2024 | 181.34 | 185.06 | 181.34 | 184.38 | 386,314 | +2.33(+1.28%) |
Apr 18, 2024 | 181.21 | 183.64 | 180.32 | 182.05 | 380,240 | +3.25(+1.82%) |
Apr 17, 2024 | 186.58 | 186.58 | 178.74 | 178.80 | 274,983 | -5.92(-3.20%) |
Apr 16, 2024 | 183.41 | 185.00 | 182.05 | 184.72 | 213,747 | -0.82(-0.44%) |
Apr 15, 2024 | 186.37 | 187.90 | 183.72 | 185.54 | 288,569 | +0.67(+0.36%) |
Apr 12, 2024 | 182.38 | 185.33 | 181.62 | 184.87 | 230,665 | +0.10(+0.05%) |
Apr 11, 2024 | 184.10 | 185.82 | 183.00 | 184.77 | 224,014 | +1.86(+1.02%) |
Apr 10, 2024 | 183.82 | 186.44 | 181.16 | 182.91 | 366,173 | -8.07(-4.23%) |
Apr 09, 2024 | 192.43 | 194.58 | 186.94 | 190.98 | 207,624 | -1.47(-0.76%) |
Apr 08, 2024 | 196.16 | 196.81 | 192.31 | 192.45 | 230,817 | -2.36(-1.21%) |
Apr 05, 2024 | 192.18 | 195.87 | 191.68 | 194.81 | 160,807 | +2.77(+1.44%) |
Apr 04, 2024 | 198.88 | 198.88 | 190.70 | 192.04 | 185,036 | -4.93(-2.50%) |
Apr 03, 2024 | 194.49 | 199.16 | 194.00 | 196.97 | 193,004 | +0.87(+0.44%) |
Apr 02, 2024 | 198.55 | 198.86 | 194.30 | 196.10 | 245,739 | -4.97(-2.47%) |
Apr 01, 2024 | 205.19 | 205.59 | 201.10 | 201.07 | 186,297 | -3.82(-1.87%) |
Mar 28, 2024 | 203.43 | 206.20 | 202.32 | 204.90 | 190,491 | +2.27(+1.12%) |
Mar 27, 2024 | 201.28 | 202.88 | 199.23 | 202.63 | 147,115 | +3.05(+1.53%) |
Mar 26, 2024 | 197.99 | 201.26 | 197.91 | 199.59 | 144,830 | +1.76(+0.89%) |
Mar 25, 2024 | 200.46 | 202.18 | 197.83 | 197.83 | 145,127 | -3.75(-1.86%) |
Mar 22, 2024 | 204.74 | 204.74 | 201.14 | 201.58 | 193,746 | -3.34(-1.63%) |
Mar 21, 2024 | 203.26 | 207.83 | 202.72 | 204.92 | 161,248 | +3.91(+1.94%) |
Mar 20, 2024 | 197.81 | 201.39 | 196.10 | 201.01 | 164,280 | +3.47(+1.75%) |
Mar 19, 2024 | 194.94 | 198.67 | 194.54 | 197.55 | 234,586 | +2.55(+1.31%) |
Mar 18, 2024 | 198.27 | 198.70 | 194.99 | 195.00 | 267,445 | -1.97(-1.00%) |
Mar 15, 2024 | 195.25 | 199.49 | 194.90 | 196.97 | 599,621 | +0.59(+0.30%) |
Mar 14, 2024 | 199.84 | 200.09 | 195.04 | 196.38 | 273,340 | -4.61(-2.30%) |
Mar 13, 2024 | 200.60 | 203.94 | 200.11 | 200.99 | 250,701 | -0.55(-0.27%) |
Mar 12, 2024 | 204.80 | 205.67 | 201.36 | 201.54 | 229,319 | -3.58(-1.75%) |
Mar 11, 2024 | 209.79 | 209.79 | 203.62 | 205.13 | 194,265 | -6.16(-2.92%) |
Mar 08, 2024 | 214.88 | 218.08 | 211.25 | 211.29 | 179,934 | -3.25(-1.51%) |
Mar 07, 2024 | 213.01 | 216.16 | 213.01 | 214.53 | 123,366 | +2.57(+1.21%) |
Mar 06, 2024 | 210.94 | 212.47 | 209.91 | 211.97 | 201,291 | +3.16(+1.51%) |
Mar 05, 2024 | 210.38 | 212.81 | 208.69 | 208.81 | 249,270 | -3.09(-1.46%) |
Mar 04, 2024 | 210.56 | 214.71 | 210.56 | 211.90 | 274,161 | +2.89(+1.38%) |
Mar 01, 2024 | 207.66 | 210.57 | 206.27 | 209.01 | 216,588 | +0.62(+0.30%) |
Feb 29, 2024 | 209.71 | 210.43 | 206.48 | 208.39 | 201,545 | -0.16(-0.08%) |
Feb 28, 2024 | 205.72 | 209.16 | 205.24 | 208.55 | 215,676 | +1.59(+0.77%) |
Feb 27, 2024 | 201.72 | 207.03 | 201.28 | 206.97 | 365,791 | +7.67(+3.85%) |
Feb 26, 2024 | 198.90 | 200.96 | 198.25 | 199.30 | 207,983 | -0.39(-0.19%) |
Feb 23, 2024 | 195.81 | 200.44 | 195.55 | 199.69 | 202,432 | +4.73(+2.43%) |
Feb 22, 2024 | 193.94 | 197.82 | 192.07 | 194.95 | 208,478 | +2.20(+1.14%) |
Feb 21, 2024 | 192.66 | 193.24 | 191.10 | 192.75 | 191,414 | +0.11(+0.06%) |
Feb 20, 2024 | 190.57 | 192.78 | 190.06 | 192.65 | 156,195 | -0.88(-0.45%) |
Feb 16, 2024 | 193.65 | 195.08 | 191.34 | 193.52 | 185,096 | -2.21(-1.13%) |
Feb 15, 2024 | 192.38 | 195.80 | 190.54 | 195.73 | 217,908 | +5.22(+2.74%) |
Feb 14, 2024 | 188.47 | 190.70 | 186.50 | 190.51 | 178,604 | +4.75(+2.56%) |
Feb 13, 2024 | 186.22 | 190.44 | 184.36 | 185.75 | 347,873 | -8.80(-4.52%) |
Feb 12, 2024 | 192.22 | 195.60 | 191.57 | 194.55 | 293,308 | +2.42(+1.26%) |
Feb 09, 2024 | 189.87 | 194.08 | 188.37 | 192.13 | 291,629 | +1.98(+1.04%) |
Feb 08, 2024 | 183.41 | 190.63 | 182.25 | 190.16 | 424,797 | +7.72(+4.23%) |
Feb 07, 2024 | 182.28 | 185.18 | 179.33 | 182.44 | 247,625 | +2.00(+1.11%) |
Feb 06, 2024 | 187.28 | 193.68 | 175.36 | 180.44 | 512,114 | -3.06(-1.66%) |
Feb 05, 2024 | 184.00 | 185.93 | 181.25 | 183.50 | 250,099 | -3.44(-1.84%) |
Feb 02, 2024 | 182.04 | 187.88 | 181.36 | 186.93 | 217,375 | +1.39(+0.75%) |
Feb 01, 2024 | 183.37 | 185.88 | 181.11 | 185.54 | 219,330 | +4.80(+2.66%) |
Jan 31, 2024 | 187.08 | 187.17 | 180.18 | 180.74 | 273,111 | -7.40(-3.93%) |
Jan 30, 2024 | 186.43 | 188.92 | 186.04 | 188.14 | 174,383 | +1.52(+0.81%) |
Jan 29, 2024 | 182.61 | 186.79 | 182.61 | 186.62 | 160,005 | +4.52(+2.48%) |
Jan 26, 2024 | 182.95 | 183.11 | 181.30 | 182.10 | 155,848 | -0.03(-0.02%) |
Jan 25, 2024 | 181.84 | 183.05 | 180.31 | 182.13 | 154,448 | +2.49(+1.38%) |
Jan 24, 2024 | 183.48 | 183.48 | 179.21 | 179.64 | 145,018 | -1.86(-1.02%) |
Jan 23, 2024 | 186.14 | 186.14 | 180.32 | 181.50 | 175,821 | -4.33(-2.33%) |
Jan 22, 2024 | 183.91 | 186.27 | 183.91 | 185.83 | 181,962 | +3.75(+2.06%) |
Jan 19, 2024 | 183.82 | 183.82 | 179.58 | 182.08 | 137,461 | -1.37(-0.75%) |
Jan 18, 2024 | 182.63 | 183.66 | 179.37 | 183.45 | 139,420 | +2.57(+1.42%) |
Jan 17, 2024 | 178.04 | 181.37 | 178.04 | 180.88 | 149,803 | +0.29(+0.16%) |
Jan 16, 2024 | 179.80 | 180.66 | 177.88 | 180.59 | 167,000 | -1.35(-0.74%) |
Jan 12, 2024 | 186.84 | 186.84 | 180.35 | 181.94 | 179,455 | -2.03(-1.10%) |
Jan 11, 2024 | 183.27 | 185.07 | 179.52 | 183.97 | 289,603 | +0.62(+0.34%) |
Jan 10, 2024 | 184.34 | 185.90 | 182.74 | 183.35 | 198,247 | -0.32(-0.17%) |
Jan 09, 2024 | 184.33 | 184.47 | 183.16 | 183.67 | 160,649 | -3.17(-1.69%) |
Jan 08, 2024 | 184.00 | 186.90 | 182.81 | 186.83 | 178,476 | +3.33(+1.81%) |
Jan 05, 2024 | 184.26 | 187.36 | 182.89 | 183.51 | 231,051 | -2.03(-1.09%) |
Jan 04, 2024 | 185.66 | 187.93 | 185.25 | 185.53 | 214,707 | -0.96(-0.51%) |
Jan 03, 2024 | 194.66 | 194.66 | 185.72 | 186.49 | 239,116 | -6.65(-3.44%) |
Jan 02, 2024 | 194.91 | 195.88 | 191.24 | 193.14 | 203,588 | -4.29(-2.17%) |
Dec 29, 2023 | 199.45 | 200.61 | 197.33 | 197.43 | 167,737 | -2.92(-1.46%) |
Dec 28, 2023 | 199.58 | 200.41 | 198.31 | 200.35 | 119,215 | +0.24(+0.12%) |
Dec 27, 2023 | 199.31 | 201.58 | 199.06 | 200.12 | 130,647 | +1.35(+0.68%) |
Dec 26, 2023 | 197.27 | 199.77 | 196.48 | 198.77 | 115,093 | +1.72(+0.87%) |
Dec 22, 2023 | 196.28 | 198.86 | 195.51 | 197.05 | 164,568 | +2.02(+1.04%) |
Dec 21, 2023 | 195.02 | 195.18 | 192.69 | 195.03 | 210,355 | +2.93(+1.53%) |
Dec 20, 2023 | 195.28 | 197.12 | 191.89 | 192.10 | 219,102 | -3.64(-1.86%) |
Dec 19, 2023 | 191.43 | 196.60 | 191.43 | 195.74 | 396,004 | +6.93(+3.67%) |
Dec 18, 2023 | 194.00 | 194.00 | 187.91 | 188.81 | 186,372 | -2.98(-1.55%) |
Dec 15, 2023 | 194.22 | 196.24 | 191.30 | 191.79 | 474,017 | -2.55(-1.31%) |
Dec 14, 2023 | 188.48 | 195.27 | 188.38 | 194.34 | 293,596 | +8.42(+4.53%) |
Dec 13, 2023 | 182.81 | 186.29 | 178.41 | 185.92 | 394,437 | +2.93(+1.60%) |
Dec 12, 2023 | 181.47 | 184.29 | 180.01 | 182.99 | 162,384 | +1.74(+0.96%) |
Dec 11, 2023 | 181.58 | 183.16 | 180.03 | 181.25 | 186,633 | -0.43(-0.24%) |
Dec 08, 2023 | 178.46 | 181.80 | 178.46 | 181.68 | 184,067 | +2.99(+1.67%) |
Dec 07, 2023 | 177.86 | 180.01 | 176.09 | 178.68 | 230,245 | +1.00(+0.56%) |
Dec 06, 2023 | 175.78 | 180.19 | 175.78 | 177.69 | 394,180 | +2.71(+1.55%) |
Dec 05, 2023 | 174.27 | 175.79 | 173.64 | 174.97 | 234,483 | +0.31(+0.18%) |
Dec 04, 2023 | 171.98 | 174.82 | 171.55 | 174.66 | 232,602 | +2.65(+1.54%) |
Dec 01, 2023 | 166.92 | 172.40 | 166.92 | 172.01 | 333,623 | +5.50(+3.31%) |
Nov 30, 2023 | 165.50 | 167.00 | 164.80 | 166.51 | 242,122 | +0.95(+0.57%) |
Nov 29, 2023 | 163.42 | 166.31 | 162.64 | 165.56 | 334,168 | +4.56(+2.83%) |
Nov 28, 2023 | 163.55 | 163.84 | 160.75 | 161.00 | 318,758 | -2.83(-1.73%) |
Nov 27, 2023 | 161.88 | 164.32 | 160.87 | 163.84 | 193,466 | +0.95(+0.58%) |
Nov 24, 2023 | 161.38 | 163.84 | 161.38 | 162.89 | 67,809 | +0.86(+0.53%) |
Nov 22, 2023 | 161.52 | 162.82 | 160.28 | 162.03 | 216,819 | +2.29(+1.44%) |
Nov 21, 2023 | 156.49 | 160.82 | 156.49 | 159.74 | 306,120 | +1.65(+1.04%) |
Nov 20, 2023 | 156.21 | 158.15 | 153.18 | 158.09 | 204,800 | +1.59(+1.01%) |
Nov 17, 2023 | 155.36 | 156.95 | 155.36 | 156.51 | 210,597 | +2.01(+1.30%) |
Nov 16, 2023 | 156.00 | 156.00 | 152.51 | 154.49 | 144,009 | -0.74(-0.48%) |
Nov 15, 2023 | 155.76 | 158.92 | 154.97 | 155.23 | 244,901 | -0.95(-0.61%) |
Nov 14, 2023 | 149.85 | 156.32 | 149.85 | 156.18 | 308,338 | +11.07(+7.63%) |
Nov 13, 2023 | 144.26 | 146.62 | 143.92 | 145.11 | 152,293 | +0.14(+0.10%) |
Nov 10, 2023 | 142.47 | 145.23 | 141.62 | 144.97 | 106,147 | +3.89(+2.76%) |
Nov 09, 2023 | 143.17 | 143.43 | 140.23 | 141.08 | 95,916 | -0.90(-0.63%) |
Nov 08, 2023 | 144.17 | 144.67 | 140.35 | 141.98 | 179,588 | -1.54(-1.07%) |
Nov 07, 2023 | 144.66 | 145.72 | 143.11 | 143.51 | 213,649 | -1.36(-0.94%) |
Nov 06, 2023 | 142.82 | 146.13 | 142.82 | 144.87 | 273,628 | +1.81(+1.27%) |
Nov 03, 2023 | 143.15 | 144.77 | 142.60 | 143.05 | 282,333 | +2.94(+2.10%) |
Nov 02, 2023 | 139.32 | 142.00 | 138.05 | 140.11 | 232,264 | +3.71(+2.72%) |
Nov 01, 2023 | 132.74 | 136.62 | 131.82 | 136.40 | 325,719 | +3.59(+2.70%) |
Oct 31, 2023 | 132.46 | 134.67 | 132.46 | 132.81 | 329,570 | +1.43(+1.09%) |
Oct 30, 2023 | 129.23 | 132.80 | 128.40 | 131.38 | 391,217 | +3.12(+2.43%) |
Oct 27, 2023 | 128.31 | 129.64 | 126.89 | 128.26 | 260,767 | +0.06(+0.05%) |
Oct 26, 2023 | 128.54 | 130.02 | 126.48 | 128.20 | 284,807 | +1.09(+0.86%) |
Oct 25, 2023 | 124.78 | 128.29 | 124.16 | 127.12 | 250,087 | +1.55(+1.23%) |
Oct 24, 2023 | 130.46 | 131.27 | 123.59 | 125.57 | 442,846 | -6.60(-4.99%) |
Oct 23, 2023 | 131.47 | 134.02 | 131.41 | 132.17 | 266,550 | +0.64(+0.49%) |
Oct 20, 2023 | 133.33 | 133.72 | 130.06 | 131.53 | 258,805 | -1.18(-0.89%) |
Oct 19, 2023 | 134.00 | 136.29 | 132.23 | 132.71 | 221,247 | -1.29(-0.96%) |
Oct 18, 2023 | 135.99 | 136.55 | 133.34 | 134.00 | 132,577 | -3.90(-2.83%) |
Oct 17, 2023 | 137.37 | 139.84 | 137.37 | 137.90 | 219,138 | -0.52(-0.37%) |
Oct 16, 2023 | 137.00 | 139.11 | 136.48 | 138.42 | 157,711 | +3.69(+2.74%) |
Oct 13, 2023 | 136.41 | 137.49 | 134.21 | 134.73 | 155,507 | -2.30(-1.68%) |
Oct 12, 2023 | 141.00 | 144.20 | 135.44 | 137.03 | 224,492 | -3.92(-2.78%) |
Oct 11, 2023 | 143.14 | 144.53 | 140.09 | 140.95 | 182,151 | -1.71(-1.20%) |
Oct 10, 2023 | 139.26 | 143.13 | 138.36 | 142.66 | 513,675 | +3.93(+2.83%) |
Oct 09, 2023 | 138.72 | 140.08 | 138.31 | 138.74 | 326,225 | -1.66(-1.19%) |
Oct 06, 2023 | 144.19 | 144.35 | 138.90 | 140.40 | 397,868 | -5.26(-3.61%) |
Oct 05, 2023 | 145.93 | 147.26 | 145.39 | 145.66 | 222,945 | -0.56(-0.38%) |
Oct 04, 2023 | 144.60 | 147.16 | 143.24 | 146.21 | 234,881 | +1.04(+0.71%) |
Oct 03, 2023 | 147.78 | 148.88 | 144.89 | 145.18 | 218,992 | -2.88(-1.94%) |
Oct 02, 2023 | 147.91 | 149.72 | 147.54 | 148.05 | 198,156 | -1.06(-0.71%) |
Sep 29, 2023 | 150.93 | 150.93 | 148.67 | 149.12 | 187,091 | -0.88(-0.58%) |
Sep 28, 2023 | 148.68 | 150.16 | 146.92 | 150.00 | 160,996 | +1.52(+1.03%) |
Sep 27, 2023 | 147.28 | 148.50 | 146.45 | 148.47 | 137,664 | +2.81(+1.93%) |
Sep 26, 2023 | 146.60 | 148.47 | 145.63 | 145.66 | 154,388 | -1.62(-1.10%) |
Sep 25, 2023 | 145.33 | 147.75 | 146.98 | 147.29 | 108,287 | +1.13(+0.78%) |
Sep 22, 2023 | 146.59 | 147.57 | 146.00 | 146.15 | 160,004 | +0.34(+0.23%) |
Sep 21, 2023 | 149.07 | 149.07 | 145.75 | 145.81 | 211,206 | -4.40(-2.93%) |
Sep 20, 2023 | 152.90 | 153.97 | 149.99 | 150.21 | 119,435 | -1.59(-1.05%) |
Sep 19, 2023 | 151.33 | 152.71 | 150.65 | 151.81 | 112,292 | +0.10(+0.07%) |
Sep 18, 2023 | 151.92 | 153.00 | 150.80 | 151.71 | 159,042 | +0.41(+0.27%) |
Sep 15, 2023 | 155.69 | 155.69 | 150.43 | 151.30 | 715,277 | -4.78(-3.06%) |
Sep 14, 2023 | 153.56 | 156.63 | 153.16 | 156.08 | 142,565 | +3.45(+2.26%) |
Sep 13, 2023 | 155.99 | 155.99 | 152.01 | 152.62 | 167,243 | -3.72(-2.38%) |
Sep 12, 2023 | 156.99 | 158.22 | 156.04 | 156.34 | 104,120 | -1.64(-1.04%) |
Sep 11, 2023 | 155.30 | 158.91 | 154.92 | 157.99 | 138,474 | +4.41(+2.87%) |
Sep 08, 2023 | 154.26 | 155.64 | 153.54 | 153.58 | 104,117 | -1.12(-0.73%) |
Sep 07, 2023 | 156.06 | 156.06 | 153.23 | 154.70 | 112,485 | -1.13(-0.73%) |
Sep 06, 2023 | 156.69 | 158.10 | 154.82 | 155.84 | 118,797 | -0.23(-0.15%) |
Sep 05, 2023 | 161.15 | 161.61 | 155.56 | 156.07 | 151,802 | -6.36(-3.92%) |
Sep 01, 2023 | 160.13 | 162.99 | 159.64 | 162.43 | 156,779 | +3.40(+2.14%) |
Aug 31, 2023 | 157.91 | 160.16 | 157.91 | 159.02 | 132,564 | +1.06(+0.67%) |
Aug 30, 2023 | 156.85 | 159.56 | 156.85 | 157.96 | 91,444 | +0.54(+0.34%) |
Aug 29, 2023 | 153.03 | 157.91 | 152.99 | 157.42 | 109,870 | +3.51(+2.28%) |
Aug 28, 2023 | 154.09 | 156.23 | 153.41 | 153.91 | 119,962 | +0.57(+0.37%) |
Aug 25, 2023 | 153.13 | 154.53 | 150.78 | 153.34 | 150,995 | +0.78(+0.51%) |
Aug 24, 2023 | 154.31 | 155.79 | 152.47 | 152.56 | 103,811 | -3.07(-1.97%) |
Aug 23, 2023 | 153.96 | 156.49 | 152.65 | 155.63 | 110,215 | +3.02(+1.98%) |
Aug 22, 2023 | 152.28 | 153.87 | 151.94 | 152.61 | 110,401 | +0.83(+0.54%) |
Aug 21, 2023 | 151.68 | 152.40 | 148.53 | 151.79 | 143,860 | -0.30(-0.20%) |
Aug 18, 2023 | 149.75 | 152.95 | 149.74 | 152.09 | 143,367 | +1.94(+1.29%) |
Aug 17, 2023 | 156.18 | 156.28 | 149.69 | 150.14 | 129,199 | -5.71(-3.67%) |
Aug 16, 2023 | 156.21 | 157.76 | 154.53 | 155.86 | 105,724 | -0.06(-0.04%) |
Aug 15, 2023 | 156.00 | 156.25 | 154.34 | 155.92 | 113,000 | +0.10(+0.06%) |
Aug 14, 2023 | 155.98 | 156.78 | 154.52 | 155.82 | 108,868 | -0.15(-0.10%) |
Aug 11, 2023 | 154.94 | 157.00 | 154.94 | 155.97 | 112,532 | +1.66(+1.08%) |
Aug 10, 2023 | 155.19 | 156.77 | 153.42 | 154.31 | 175,329 | -0.88(-0.56%) |
Aug 09, 2023 | 155.26 | 156.61 | 154.00 | 155.18 | 131,482 | +0.31(+0.20%) |
Aug 08, 2023 | 154.80 | 155.54 | 152.15 | 154.87 | 128,163 | -1.45(-0.93%) |
Aug 07, 2023 | 154.65 | 156.50 | 154.65 | 156.33 | 108,372 | +1.76(+1.14%) |
Aug 04, 2023 | 154.57 | 155.77 | 153.43 | 154.56 | 158,299 | +1.13(+0.74%) |
Aug 03, 2023 | 156.72 | 156.72 | 153.18 | 153.43 | 228,528 | -3.36(-2.15%) |
Aug 02, 2023 | 156.09 | 157.47 | 154.82 | 156.79 | 146,998 | -0.48(-0.30%) |
Aug 01, 2023 | 156.90 | 158.07 | 156.48 | 157.27 | 175,024 | +0.00(+0.00%) |
Jul 31, 2023 | 157.37 | 158.18 | 155.73 | 157.27 | 264,648 | -0.07(-0.04%) |
Jul 28, 2023 | 162.24 | 162.24 | 156.73 | 157.34 | 268,172 | -3.28(-2.04%) |
Jul 27, 2023 | 163.95 | 165.26 | 159.29 | 160.62 | 244,495 | -2.05(-1.26%) |
Jul 26, 2023 | 158.37 | 163.93 | 157.68 | 162.67 | 286,986 | +3.97(+2.50%) |
Jul 25, 2023 | 152.29 | 159.79 | 151.30 | 158.69 | 412,771 | +9.59(+6.43%) |
Jul 24, 2023 | 148.48 | 150.74 | 148.48 | 149.11 | 242,054 | +0.40(+0.27%) |
Jul 21, 2023 | 150.60 | 150.60 | 147.85 | 148.71 | 255,886 | -1.23(-0.82%) |
Jul 20, 2023 | 151.85 | 151.85 | 149.15 | 149.94 | 312,477 | -1.18(-0.78%) |
Jul 19, 2023 | 151.68 | 151.68 | 148.70 | 151.12 | 143,964 | +0.44(+0.29%) |
Jul 18, 2023 | 147.81 | 150.95 | 147.12 | 150.68 | 211,985 | +3.63(+2.47%) |
Jul 17, 2023 | 144.24 | 148.08 | 143.95 | 147.05 | 202,539 | +2.61(+1.80%) |
Jul 14, 2023 | 142.30 | 144.50 | 141.00 | 144.44 | 269,322 | +1.36(+0.95%) |
Jul 13, 2023 | 140.95 | 143.37 | 140.07 | 143.08 | 185,364 | +2.76(+1.96%) |
Jul 12, 2023 | 139.81 | 142.49 | 138.66 | 140.32 | 161,115 | +2.96(+2.15%) |
Jul 11, 2023 | 135.58 | 138.22 | 135.58 | 137.36 | 109,091 | +2.02(+1.49%) |
Jul 10, 2023 | 132.21 | 135.60 | 132.21 | 135.34 | 132,652 | +2.69(+2.03%) |
Jul 07, 2023 | 133.00 | 134.19 | 132.29 | 132.66 | 114,183 | -0.11(-0.08%) |
Jul 06, 2023 | 134.10 | 134.55 | 131.67 | 132.76 | 98,569 | -2.79(-2.06%) |
Jul 05, 2023 | 134.50 | 136.05 | 133.35 | 135.55 | 177,672 | +0.10(+0.07%) |
Jul 03, 2023 | 136.06 | 136.38 | 132.40 | 135.45 | 102,319 | -2.14(-1.55%) |
Jun 30, 2023 | 139.56 | 139.90 | 137.56 | 137.59 | 158,917 | -1.12(-0.81%) |
Jun 29, 2023 | 135.57 | 139.23 | 135.57 | 138.71 | 164,353 | +2.91(+2.14%) |
Jun 28, 2023 | 134.85 | 135.91 | 134.02 | 135.80 | 91,166 | +1.03(+0.77%) |
Jun 27, 2023 | 132.93 | 136.43 | 132.50 | 134.77 | 130,958 | +2.85(+2.16%) |
Jun 26, 2023 | 130.46 | 133.50 | 130.46 | 131.92 | 77,478 | +0.56(+0.42%) |
Jun 23, 2023 | 131.28 | 134.19 | 130.73 | 131.36 | 287,505 | -1.60(-1.20%) |
Jun 22, 2023 | 132.78 | 133.53 | 131.15 | 132.96 | 141,295 | -0.14(-0.10%) |
Jun 21, 2023 | 132.26 | 135.32 | 131.53 | 133.10 | 133,731 | +0.54(+0.41%) |
Jun 20, 2023 | 129.13 | 132.79 | 129.13 | 132.56 | 241,511 | +3.31(+2.56%) |
Jun 16, 2023 | 131.82 | 131.82 | 127.75 | 129.25 | 458,372 | -1.78(-1.36%) |
Jun 15, 2023 | 127.26 | 131.10 | 126.71 | 131.03 | 205,344 | +3.45(+2.70%) |
Jun 14, 2023 | 129.70 | 129.84 | 126.29 | 127.58 | 122,652 | -1.97(-1.52%) |
Jun 13, 2023 | 128.67 | 130.33 | 128.67 | 129.55 | 96,516 | +0.88(+0.69%) |
Jun 12, 2023 | 128.45 | 129.26 | 127.35 | 128.67 | 105,996 | +0.24(+0.19%) |
Jun 09, 2023 | 129.16 | 129.49 | 127.65 | 128.43 | 90,321 | -1.10(-0.85%) |
Jun 08, 2023 | 130.71 | 131.81 | 128.70 | 129.53 | 115,236 | -1.84(-1.40%) |
Jun 07, 2023 | 128.97 | 132.57 | 128.97 | 131.37 | 193,094 | +2.99(+2.33%) |
Jun 06, 2023 | 123.93 | 128.80 | 123.93 | 128.38 | 151,260 | +4.26(+3.43%) |
Jun 05, 2023 | 124.36 | 124.74 | 122.03 | 124.12 | 105,368 | -1.65(-1.31%) |
Jun 02, 2023 | 121.27 | 125.97 | 120.13 | 125.77 | 145,242 | +6.31(+5.28%) |
Jun 01, 2023 | 117.16 | 120.21 | 116.86 | 119.46 | 107,893 | +2.05(+1.74%) |
May 31, 2023 | 119.97 | 120.60 | 116.31 | 117.41 | 253,649 | -2.63(-2.19%) |
May 30, 2023 | 120.78 | 120.78 | 119.03 | 120.04 | 96,374 | -0.50(-0.41%) |
May 26, 2023 | 120.02 | 120.89 | 118.70 | 120.54 | 117,412 | +0.26(+0.21%) |
May 25, 2023 | 121.94 | 121.94 | 119.55 | 120.28 | 129,240 | -0.70(-0.58%) |
May 24, 2023 | 122.36 | 122.78 | 120.96 | 120.99 | 143,382 | -1.15(-0.94%) |
May 23, 2023 | 122.24 | 122.83 | 121.19 | 122.14 | 217,850 | -1.04(-0.85%) |
May 22, 2023 | 124.73 | 125.08 | 123.04 | 123.18 | 207,806 | -1.34(-1.08%) |
May 19, 2023 | 127.97 | 127.97 | 124.21 | 124.53 | 100,696 | -2.07(-1.63%) |
May 18, 2023 | 125.58 | 126.85 | 123.96 | 126.59 | 105,739 | +0.66(+0.52%) |
May 17, 2023 | 124.45 | 126.40 | 123.76 | 125.94 | 130,509 | +1.81(+1.46%) |
May 16, 2023 | 123.55 | 124.61 | 122.11 | 124.13 | 79,629 | +0.05(+0.04%) |
May 15, 2023 | 122.61 | 124.40 | 121.80 | 124.08 | 116,144 | +1.67(+1.36%) |
May 12, 2023 | 123.08 | 123.55 | 121.79 | 122.41 | 91,631 | -0.46(-0.37%) |
May 11, 2023 | 123.52 | 123.97 | 122.29 | 122.87 | 101,180 | -1.65(-1.32%) |
May 10, 2023 | 125.46 | 125.46 | 122.27 | 124.52 | 89,519 | +0.59(+0.47%) |
May 09, 2023 | 124.47 | 125.44 | 123.89 | 123.93 | 124,372 | -0.60(-0.48%) |
May 08, 2023 | 124.78 | 124.78 | 122.94 | 124.53 | 95,831 | -0.11(-0.09%) |
May 05, 2023 | 124.82 | 124.82 | 122.81 | 124.63 | 145,250 | +2.20(+1.79%) |
May 04, 2023 | 124.04 | 124.04 | 121.25 | 122.44 | 143,440 | -2.19(-1.75%) |
May 03, 2023 | 124.29 | 127.24 | 123.83 | 124.62 | 174,759 | +1.07(+0.87%) |
May 02, 2023 | 125.04 | 125.67 | 122.75 | 123.55 | 177,534 | -1.50(-1.20%) |