Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 138.30 | 146.35 | 138.30 | 145.15 | 385 | -4.16(-2.79%) |
Apr 29, 2024 | 149.04 | 149.56 | 149.04 | 149.31 | 344 | +1.60(+1.09%) |
Apr 26, 2024 | 146.91 | 149.59 | 146.06 | 147.71 | 125 | +1.38(+0.94%) |
Apr 25, 2024 | 148.24 | 148.24 | 144.75 | 146.32 | 433 | -3.58(-2.39%) |
Apr 24, 2024 | 148.04 | 149.95 | 148.04 | 149.91 | 318 | -2.29(-1.51%) |
Apr 23, 2024 | 150.11 | 152.20 | 149.50 | 152.20 | 279 | +2.36(+1.58%) |
Apr 22, 2024 | 149.00 | 149.92 | 147.48 | 149.84 | 923 | +0.52(+0.34%) |
Apr 19, 2024 | 147.77 | 149.32 | 147.77 | 149.32 | 100 | -1.38(-0.92%) |
Apr 18, 2024 | 147.73 | 150.91 | 147.73 | 150.70 | 2,314 | +1.48(+0.99%) |
Apr 17, 2024 | 149.75 | 150.02 | 149.22 | 149.22 | 157 | +2.04(+1.39%) |
Apr 16, 2024 | 150.01 | 150.47 | 147.18 | 147.18 | 811 | -5.72(-3.74%) |
Apr 15, 2024 | 155.81 | 155.81 | 152.90 | 152.90 | 267 | -2.09(-1.35%) |
Apr 12, 2024 | 155.53 | 155.54 | 154.50 | 154.99 | 634 | -2.67(-1.69%) |
Apr 11, 2024 | 156.00 | 157.66 | 156.00 | 157.66 | 301 | -0.47(-0.29%) |
Apr 10, 2024 | 157.97 | 158.50 | 157.25 | 158.12 | 2,592 | -2.19(-1.37%) |
Apr 09, 2024 | 160.55 | 162.20 | 159.50 | 160.32 | 1,836 | -0.59(-0.37%) |
Apr 08, 2024 | 161.75 | 164.83 | 160.11 | 160.91 | 578 | +0.63(+0.39%) |
Apr 05, 2024 | 161.40 | 162.01 | 159.50 | 160.28 | 476 | -1.07(-0.66%) |
Apr 04, 2024 | 164.09 | 165.46 | 161.35 | 161.35 | 1,001 | +2.20(+1.38%) |
Apr 03, 2024 | 157.43 | 160.38 | 157.43 | 159.15 | 529 | +4.52(+2.92%) |
Apr 02, 2024 | 153.48 | 154.72 | 153.48 | 154.63 | 391 | +4.87(+3.25%) |
Apr 01, 2024 | 149.76 | 154.38 | 149.76 | 149.76 | 265 | -4.59(-2.97%) |
Mar 28, 2024 | 152.76 | 154.35 | 151.80 | 154.35 | 391 | +1.35(+0.88%) |
Mar 27, 2024 | 150.96 | 153.00 | 150.96 | 153.00 | 280 | +0.67(+0.44%) |
Mar 26, 2024 | 151.03 | 152.33 | 151.03 | 152.33 | 396 | +0.61(+0.40%) |
Mar 25, 2024 | 148.34 | 151.72 | 148.34 | 151.72 | 147 | +2.69(+1.80%) |
Mar 22, 2024 | 147.80 | 149.49 | 147.80 | 149.03 | 540 | +0.03(+0.02%) |
Mar 21, 2024 | 149.38 | 150.70 | 148.77 | 149.01 | 614 | -1.75(-1.16%) |
Mar 20, 2024 | 147.41 | 150.76 | 147.41 | 150.76 | 2,621 | +1.76(+1.18%) |
Mar 19, 2024 | 149.60 | 150.21 | 148.57 | 149.00 | 629 | +0.64(+0.43%) |
Mar 18, 2024 | 146.44 | 149.01 | 146.44 | 148.36 | 1,736 | +4.12(+2.86%) |
Mar 15, 2024 | 144.00 | 144.24 | 143.63 | 144.24 | 348 | +2.52(+1.78%) |
Mar 14, 2024 | 144.63 | 144.63 | 141.72 | 141.72 | 1,765 | -2.85(-1.97%) |
Mar 13, 2024 | 147.31 | 147.31 | 144.57 | 144.57 | 1,047 | -6.82(-4.50%) |
Mar 12, 2024 | 147.15 | 151.39 | 147.15 | 151.39 | 123 | +4.60(+3.13%) |
Mar 11, 2024 | 146.79 | 148.48 | 145.77 | 146.79 | 52 | -0.13(-0.09%) |
Mar 08, 2024 | 148.00 | 148.24 | 146.21 | 146.92 | 1,539 | -0.38(-0.26%) |
Mar 07, 2024 | 147.00 | 147.31 | 146.25 | 147.30 | 4,001 | -1.79(-1.20%) |
Mar 06, 2024 | 148.47 | 149.99 | 148.13 | 149.09 | 554 | -1.78(-1.18%) |
Mar 05, 2024 | 149.07 | 151.75 | 149.07 | 150.87 | 709 | -3.30(-2.14%) |
Mar 04, 2024 | 153.20 | 154.98 | 153.20 | 154.17 | 1,166 | +2.84(+1.88%) |
Mar 01, 2024 | 148.98 | 151.91 | 148.98 | 151.33 | 1,371 | -5.79(-3.69%) |
Feb 29, 2024 | 158.25 | 158.25 | 157.12 | 157.12 | 26 | -0.57(-0.36%) |
Feb 28, 2024 | 156.64 | 158.75 | 155.35 | 157.69 | 635 | +1.39(+0.89%) |
Feb 27, 2024 | 154.04 | 157.33 | 154.04 | 156.30 | 950 | +3.29(+2.15%) |
Feb 26, 2024 | 150.98 | 153.22 | 150.98 | 153.02 | 3,210 | +0.53(+0.35%) |
Feb 23, 2024 | 151.05 | 153.69 | 151.05 | 152.49 | 817 | +1.69(+1.12%) |
Feb 22, 2024 | 149.87 | 151.16 | 149.87 | 150.80 | 914 | +2.87(+1.94%) |
Feb 21, 2024 | 147.18 | 147.94 | 146.79 | 147.93 | 2,626 | +3.35(+2.32%) |
Feb 20, 2024 | 145.92 | 146.00 | 144.47 | 144.58 | 339 | -1.34(-0.92%) |
Feb 16, 2024 | 146.00 | 146.77 | 145.92 | 145.92 | 457 | -0.17(-0.12%) |
Feb 15, 2024 | 144.89 | 146.09 | 144.25 | 146.09 | 413 | +1.23(+0.85%) |
Feb 14, 2024 | 143.16 | 144.86 | 141.66 | 144.86 | 480 | +1.57(+1.10%) |
Feb 13, 2024 | 146.50 | 146.50 | 143.18 | 143.29 | 383 | -3.86(-2.63%) |
Feb 12, 2024 | 145.05 | 147.40 | 145.05 | 147.15 | 1,057 | +3.23(+2.25%) |
Feb 09, 2024 | 143.81 | 144.63 | 143.24 | 143.92 | 759 | +0.92(+0.64%) |
Feb 08, 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 354 | +1.00(+0.70%) |
Feb 07, 2024 | 142.24 | 143.59 | 140.47 | 142.00 | 814 | +1.22(+0.87%) |
Feb 06, 2024 | 140.30 | 142.03 | 140.15 | 140.78 | 813 | -0.57(-0.41%) |
Feb 05, 2024 | 140.93 | 142.22 | 140.08 | 141.35 | 297 | +0.73(+0.52%) |
Feb 02, 2024 | 142.53 | 143.45 | 140.62 | 140.62 | 285 | -1.09(-0.77%) |
Feb 01, 2024 | 142.67 | 143.10 | 141.71 | 141.71 | 459 | -1.06(-0.74%) |
Jan 31, 2024 | 140.93 | 143.31 | 140.93 | 142.76 | 863 | +2.01(+1.43%) |
Jan 30, 2024 | 136.93 | 140.75 | 136.93 | 140.75 | 1,910 | +2.02(+1.46%) |
Jan 29, 2024 | 136.15 | 138.96 | 136.03 | 138.73 | 748 | +0.73(+0.53%) |
Jan 26, 2024 | 138.18 | 138.74 | 137.36 | 138.00 | 772 | +3.34(+2.48%) |
Jan 25, 2024 | 137.44 | 137.44 | 133.25 | 134.65 | 1,402 | -3.04(-2.21%) |
Jan 24, 2024 | 138.27 | 139.37 | 136.50 | 137.69 | 1,121 | +2.69(+2.00%) |
Jan 23, 2024 | 135.88 | 137.63 | 134.86 | 135.00 | 961 | +8.75(+6.93%) |
Jan 22, 2024 | 126.92 | 128.00 | 126.25 | 126.25 | 217 | -0.69(-0.54%) |
Jan 19, 2024 | 125.55 | 128.00 | 125.45 | 126.94 | 1,982 | -1.40(-1.09%) |
Jan 18, 2024 | 127.50 | 128.34 | 127.00 | 128.34 | 3,737 | +1.73(+1.37%) |
Jan 17, 2024 | 126.22 | 127.88 | 126.00 | 126.61 | 1,790 | -2.89(-2.24%) |
Jan 16, 2024 | 127.75 | 130.75 | 127.75 | 129.50 | 1,404 | -0.87(-0.67%) |
Jan 12, 2024 | 131.75 | 132.94 | 130.35 | 130.37 | 1,574 | -5.42(-3.99%) |
Jan 11, 2024 | 136.00 | 137.12 | 135.75 | 135.79 | 1,466 | +0.74(+0.55%) |
Jan 10, 2024 | 133.00 | 135.10 | 133.00 | 135.05 | 275 | +1.52(+1.14%) |
Jan 09, 2024 | 135.00 | 135.00 | 131.75 | 133.53 | 772 | +2.02(+1.54%) |
Jan 08, 2024 | 131.01 | 132.75 | 131.00 | 131.51 | 736 | +0.51(+0.39%) |
Jan 05, 2024 | 128.00 | 131.60 | 128.00 | 131.00 | 528 | +3.20(+2.50%) |
Jan 04, 2024 | 129.50 | 129.50 | 127.50 | 127.80 | 918 | +0.95(+0.75%) |
Jan 03, 2024 | 127.25 | 127.75 | 125.77 | 126.84 | 4,487 | -3.68(-2.82%) |
Jan 02, 2024 | 129.22 | 130.52 | 128.50 | 130.52 | 440 | +1.91(+1.49%) |
Dec 29, 2023 | 129.16 | 131.50 | 128.61 | 128.61 | 2,963 | -0.93(-0.72%) |
Dec 28, 2023 | 130.00 | 131.19 | 129.04 | 129.54 | 1,076 | -1.76(-1.34%) |
Dec 27, 2023 | 130.86 | 132.77 | 130.50 | 131.30 | 1,021 | +0.53(+0.41%) |
Dec 26, 2023 | 131.12 | 132.57 | 130.52 | 130.77 | 3,172 | -0.35(-0.27%) |
Dec 22, 2023 | 131.65 | 132.85 | 130.52 | 131.12 | 1,089 | -0.38(-0.29%) |
Dec 21, 2023 | 128.27 | 133.16 | 128.27 | 131.50 | 653 | -0.75(-0.57%) |
Dec 20, 2023 | 137.00 | 137.00 | 131.58 | 132.25 | 2,333 | -2.73(-2.02%) |
Dec 19, 2023 | 130.75 | 136.18 | 130.75 | 134.98 | 1,453 | +0.99(+0.74%) |
Dec 18, 2023 | 132.50 | 134.76 | 132.50 | 133.99 | 1,804 | -0.77(-0.58%) |
Dec 15, 2023 | 134.50 | 136.32 | 133.86 | 134.76 | 2,617 | -0.74(-0.54%) |
Dec 14, 2023 | 136.25 | 137.66 | 135.50 | 135.50 | 897 | +0.91(+0.68%) |
Dec 13, 2023 | 132.75 | 135.50 | 132.10 | 134.59 | 3,139 | +1.12(+0.84%) |
Dec 12, 2023 | 132.75 | 133.47 | 132.75 | 133.47 | 793 | -0.14(-0.10%) |
Dec 11, 2023 | 132.25 | 135.00 | 131.60 | 133.61 | 2,068 | -0.41(-0.31%) |
Dec 08, 2023 | 132.25 | 134.75 | 132.25 | 134.02 | 1,222 | +0.12(+0.09%) |
Dec 07, 2023 | 132.87 | 134.05 | 131.50 | 133.90 | 609 | -1.35(-1.00%) |
Dec 06, 2023 | 133.00 | 135.85 | 133.00 | 135.25 | 1,287 | +5.71(+4.41%) |
Dec 05, 2023 | 127.00 | 130.75 | 127.00 | 129.54 | 2,107 | +0.74(+0.57%) |
Dec 04, 2023 | 129.10 | 129.19 | 127.56 | 128.80 | 1,646 | -0.27(-0.21%) |
Dec 01, 2023 | 124.50 | 131.07 | 124.50 | 129.07 | 1,248 | -1.84(-1.41%) |
Nov 30, 2023 | 126.75 | 130.91 | 126.75 | 130.91 | 120 | -0.82(-0.62%) |
Nov 29, 2023 | 131.87 | 134.50 | 130.57 | 131.73 | 1,117 | +2.51(+1.94%) |
Nov 28, 2023 | 128.17 | 130.73 | 128.17 | 129.22 | 789 | -2.45(-1.86%) |
Nov 27, 2023 | 127.25 | 131.67 | 126.25 | 131.67 | 1,334 | +4.17(+3.27%) |
Nov 24, 2023 | 134.00 | 134.00 | 125.75 | 127.50 | 774 | -0.39(-0.30%) |
Nov 22, 2023 | 124.50 | 130.00 | 124.25 | 127.89 | 1,518 | -0.04(-0.03%) |
Nov 21, 2023 | 132.50 | 132.50 | 125.35 | 127.93 | 229 | -4.69(-3.53%) |
Nov 20, 2023 | 127.00 | 133.13 | 127.00 | 132.62 | 2,354 | +2.58(+1.98%) |
Nov 17, 2023 | 133.55 | 136.25 | 130.04 | 130.04 | 10,619 | -0.64(-0.49%) |
Nov 16, 2023 | 130.31 | 133.96 | 128.85 | 130.68 | 231 | -3.72(-2.77%) |
Nov 15, 2023 | 132.00 | 134.40 | 131.25 | 134.40 | 1,019 | +4.63(+3.57%) |
Nov 14, 2023 | 125.96 | 131.49 | 125.25 | 129.77 | 1,960 | +4.95(+3.97%) |
Nov 13, 2023 | 123.00 | 125.79 | 123.00 | 124.82 | 3,240 | +1.70(+1.38%) |
Nov 10, 2023 | 118.50 | 125.25 | 118.50 | 123.12 | 907 | -2.44(-1.94%) |
Nov 09, 2023 | 124.67 | 128.50 | 122.93 | 125.56 | 934 | -0.29(-0.23%) |
Nov 08, 2023 | 120.75 | 126.07 | 120.75 | 125.85 | 1,086 | +2.73(+2.22%) |
Nov 07, 2023 | 124.00 | 124.25 | 123.00 | 123.11 | 718 | -0.23(-0.19%) |
Nov 06, 2023 | 122.00 | 127.17 | 122.00 | 123.35 | 806 | -1.15(-0.92%) |
Nov 03, 2023 | 123.10 | 125.23 | 123.10 | 124.50 | 252 | +0.85(+0.69%) |
Nov 02, 2023 | 117.00 | 124.25 | 117.00 | 123.65 | 6,010 | +5.57(+4.72%) |
Nov 01, 2023 | 112.78 | 118.08 | 112.50 | 118.08 | 1,032 | +7.08(+6.38%) |
Oct 31, 2023 | 111.50 | 115.65 | 111.00 | 111.00 | 560 | -1.78(-1.58%) |
Oct 30, 2023 | 115.00 | 115.00 | 112.53 | 112.78 | 1,616 | -2.35(-2.04%) |
Oct 27, 2023 | 113.63 | 115.13 | 110.32 | 115.13 | 1,962 | +3.20(+2.86%) |
Oct 26, 2023 | 116.00 | 116.00 | 111.93 | 111.93 | 1,478 | -4.74(-4.06%) |
Oct 25, 2023 | 120.25 | 120.25 | 116.17 | 116.67 | 953 | -3.15(-2.63%) |
Oct 24, 2023 | 119.43 | 123.00 | 116.84 | 119.82 | 576 | -1.29(-1.07%) |
Oct 23, 2023 | 120.00 | 122.44 | 119.72 | 121.11 | 867 | +0.10(+0.08%) |
Oct 20, 2023 | 121.50 | 124.50 | 120.15 | 121.01 | 3,814 | -3.64(-2.92%) |
Oct 19, 2023 | 126.75 | 126.75 | 124.50 | 124.65 | 1,460 | -2.82(-2.21%) |
Oct 18, 2023 | 128.00 | 128.00 | 127.47 | 127.47 | 520 | -2.05(-1.58%) |
Oct 17, 2023 | 126.50 | 129.52 | 126.50 | 129.52 | 726 | -0.48(-0.37%) |
Oct 16, 2023 | 128.82 | 130.11 | 128.82 | 130.00 | 1,641 | +2.54(+1.99%) |
Oct 13, 2023 | 128.98 | 128.98 | 127.25 | 127.46 | 223 | -2.33(-1.80%) |
Oct 12, 2023 | 130.25 | 131.75 | 129.79 | 129.79 | 309 | -1.46(-1.11%) |
Oct 11, 2023 | 132.50 | 133.22 | 131.25 | 131.25 | 1,714 | +2.10(+1.63%) |
Oct 10, 2023 | 130.00 | 130.45 | 129.15 | 129.15 | 851 | +2.37(+1.87%) |
Oct 09, 2023 | 127.15 | 127.15 | 125.75 | 126.78 | 1,230 | -0.47(-0.37%) |
Oct 06, 2023 | 128.25 | 128.25 | 127.25 | 127.25 | 1,661 | +1.30(+1.03%) |
Oct 05, 2023 | 128.00 | 128.00 | 125.00 | 125.95 | 906 | -2.05(-1.60%) |
Oct 04, 2023 | 126.37 | 128.00 | 126.37 | 128.00 | 1,606 | +0.98(+0.77%) |
Oct 03, 2023 | 128.35 | 128.35 | 126.37 | 127.02 | 1,607 | -2.99(-2.30%) |
Oct 02, 2023 | 129.50 | 131.25 | 129.29 | 130.01 | 478 | -2.17(-1.64%) |
Sep 29, 2023 | 131.75 | 133.00 | 131.35 | 132.18 | 178 | +1.26(+0.96%) |
Sep 28, 2023 | 129.59 | 130.92 | 129.06 | 130.92 | 362 | +2.09(+1.62%) |
Sep 27, 2023 | 133.00 | 133.00 | 128.83 | 128.83 | 548 | -4.76(-3.57%) |
Sep 26, 2023 | 133.75 | 134.50 | 133.00 | 133.59 | 495 | -4.85(-3.51%) |
Sep 25, 2023 | 142.25 | 138.45 | 136.88 | 138.45 | 493 | -2.77(-1.96%) |
Sep 22, 2023 | 136.25 | 141.75 | 136.25 | 141.22 | 1,543 | +2.98(+2.16%) |
Sep 21, 2023 | 140.00 | 140.00 | 136.40 | 138.23 | 1,107 | -1.77(-1.26%) |
Sep 20, 2023 | 134.81 | 140.80 | 134.81 | 140.00 | 1,073 | +4.97(+3.68%) |
Sep 19, 2023 | 133.06 | 135.03 | 133.06 | 135.03 | 747 | +3.12(+2.37%) |
Sep 18, 2023 | 135.75 | 135.75 | 130.84 | 131.91 | 1,836 | -0.57(-0.43%) |
Sep 15, 2023 | 131.76 | 132.77 | 130.25 | 132.48 | 852 | -3.32(-2.44%) |
Sep 14, 2023 | 132.77 | 135.80 | 132.61 | 135.80 | 749 | -0.17(-0.13%) |
Sep 13, 2023 | 130.25 | 135.97 | 130.25 | 135.97 | 460 | +0.97(+0.72%) |
Sep 12, 2023 | 131.48 | 135.00 | 131.48 | 135.00 | 1,253 | +3.51(+2.67%) |
Sep 11, 2023 | 127.25 | 135.00 | 127.25 | 131.49 | 812 | +1.40(+1.07%) |
Sep 08, 2023 | 126.37 | 131.45 | 126.37 | 130.09 | 2,176 | +2.29(+1.79%) |
Sep 07, 2023 | 134.00 | 134.00 | 125.82 | 127.80 | 1,980 | -4.30(-3.26%) |
Sep 06, 2023 | 133.00 | 136.25 | 130.16 | 132.10 | 1,845 | -1.43(-1.07%) |
Sep 05, 2023 | 135.00 | 135.39 | 130.75 | 133.53 | 934 | -1.98(-1.46%) |
Sep 01, 2023 | 135.00 | 141.50 | 135.00 | 135.51 | 2,531 | -8.97(-6.21%) |
Aug 31, 2023 | 138.25 | 145.25 | 138.25 | 144.47 | 83 | -1.80(-1.23%) |
Aug 30, 2023 | 140.50 | 146.52 | 140.50 | 146.27 | 368 | -0.25(-0.17%) |
Aug 29, 2023 | 137.25 | 146.52 | 137.25 | 146.52 | 1,947 | +4.52(+3.18%) |
Aug 28, 2023 | 146.50 | 146.50 | 137.75 | 142.00 | 2,617 | +0.47(+0.33%) |
Aug 25, 2023 | 148.00 | 148.00 | 141.28 | 141.53 | 809 | -2.09(-1.46%) |
Aug 24, 2023 | 145.74 | 148.34 | 143.62 | 143.62 | 510 | -4.32(-2.92%) |
Aug 23, 2023 | 148.50 | 148.75 | 142.42 | 147.94 | 1,994 | +1.16(+0.79%) |
Aug 22, 2023 | 146.94 | 147.48 | 145.91 | 146.78 | 1,694 | +0.15(+0.10%) |
Aug 21, 2023 | 150.75 | 150.75 | 143.81 | 146.63 | 713 | +0.28(+0.19%) |
Aug 18, 2023 | 144.44 | 146.34 | 144.13 | 146.34 | 453 | +0.34(+0.24%) |
Aug 17, 2023 | 145.85 | 146.45 | 145.00 | 146.00 | 881 | +0.15(+0.10%) |
Aug 16, 2023 | 146.33 | 149.75 | 145.85 | 145.85 | 3,017 | -2.10(-1.42%) |
Aug 15, 2023 | 150.00 | 150.00 | 147.55 | 147.95 | 1,782 | -1.04(-0.70%) |
Aug 14, 2023 | 150.00 | 150.15 | 148.88 | 148.99 | 1,002 | -1.41(-0.94%) |
Aug 11, 2023 | 151.00 | 153.61 | 150.40 | 150.40 | 1,668 | -1.35(-0.89%) |
Aug 10, 2023 | 150.89 | 154.17 | 149.69 | 151.75 | 525 | +0.15(+0.10%) |
Aug 09, 2023 | 155.71 | 155.71 | 150.92 | 151.60 | 1,151 | +1.40(+0.93%) |
Aug 08, 2023 | 145.50 | 152.98 | 145.50 | 150.20 | 3,327 | -4.84(-3.12%) |
Aug 07, 2023 | 150.25 | 155.04 | 150.25 | 155.04 | 651 | +0.30(+0.19%) |
Aug 04, 2023 | 156.25 | 157.20 | 151.25 | 154.74 | 1,209 | -0.91(-0.58%) |
Aug 03, 2023 | 156.37 | 156.55 | 155.12 | 155.65 | 1,465 | -1.36(-0.87%) |
Aug 02, 2023 | 152.85 | 159.45 | 152.85 | 157.01 | 700 | -2.70(-1.69%) |
Aug 01, 2023 | 155.75 | 160.44 | 155.75 | 159.71 | 459 | -0.68(-0.42%) |
Jul 31, 2023 | 160.88 | 161.56 | 156.34 | 160.39 | 902 | -0.79(-0.49%) |
Jul 28, 2023 | 166.75 | 166.75 | 160.93 | 161.18 | 119 | -3.32(-2.02%) |
Jul 27, 2023 | 163.31 | 170.00 | 160.86 | 164.50 | 641 | -3.56(-2.12%) |
Jul 26, 2023 | 169.00 | 169.00 | 163.05 | 168.06 | 534 | -1.32(-0.78%) |
Jul 25, 2023 | 161.50 | 169.38 | 161.50 | 169.38 | 2,055 | +2.92(+1.76%) |
Jul 24, 2023 | 166.28 | 167.74 | 165.20 | 166.46 | 6,216 | +0.00(+0.00%) |
Jul 21, 2023 | 162.26 | 172.50 | 162.26 | 166.46 | 590 | -0.25(-0.15%) |
Jul 20, 2023 | 168.26 | 168.84 | 165.90 | 166.71 | 545 | -1.79(-1.06%) |
Jul 19, 2023 | 168.22 | 174.75 | 165.13 | 168.50 | 6,441 | -2.56(-1.50%) |
Jul 18, 2023 | 164.30 | 173.29 | 164.30 | 171.06 | 270 | +3.00(+1.79%) |
Jul 17, 2023 | 169.22 | 169.28 | 164.00 | 168.06 | 431 | -0.69(-0.41%) |
Jul 14, 2023 | 174.00 | 174.00 | 168.48 | 168.75 | 638 | -5.25(-3.02%) |
Jul 13, 2023 | 173.00 | 174.00 | 172.97 | 174.00 | 203 | +1.24(+0.72%) |
Jul 12, 2023 | 170.00 | 172.76 | 165.95 | 172.76 | 1,992 | +3.81(+2.26%) |
Jul 11, 2023 | 168.00 | 168.95 | 168.00 | 168.95 | 420 | +1.36(+0.81%) |
Jul 10, 2023 | 173.00 | 173.00 | 162.60 | 167.59 | 1,356 | -1.41(-0.83%) |
Jul 07, 2023 | 165.00 | 169.00 | 165.00 | 169.00 | 2,065 | +3.30(+1.99%) |
Jul 06, 2023 | 160.35 | 165.70 | 160.35 | 165.70 | 2,057 | -3.73(-2.20%) |
Jul 05, 2023 | 170.00 | 170.00 | 166.70 | 169.43 | 567 | -4.07(-2.35%) |
Jul 03, 2023 | 163.50 | 173.50 | 163.50 | 173.50 | 616 | +4.88(+2.89%) |
Jun 30, 2023 | 166.34 | 168.62 | 163.10 | 168.62 | 502 | +4.16(+2.53%) |
Jun 29, 2023 | 160.15 | 166.00 | 160.15 | 164.46 | 830 | +0.45(+0.27%) |
Jun 28, 2023 | 160.50 | 166.95 | 160.50 | 164.01 | 97 | -0.24(-0.15%) |
Jun 27, 2023 | 157.90 | 168.72 | 157.90 | 164.25 | 1,121 | +0.16(+0.10%) |
Jun 26, 2023 | 159.20 | 171.15 | 159.20 | 164.09 | 475 | -2.41(-1.45%) |
Jun 23, 2023 | 163.00 | 166.75 | 163.00 | 166.50 | 311 | -0.07(-0.04%) |
Jun 22, 2023 | 161.15 | 170.00 | 161.15 | 166.57 | 721 | -3.70(-2.17%) |
Jun 21, 2023 | 175.00 | 175.00 | 169.33 | 170.27 | 718 | +0.90(+0.53%) |
Jun 20, 2023 | 166.55 | 171.49 | 166.55 | 169.37 | 163 | -5.38(-3.08%) |
Jun 16, 2023 | 175.00 | 175.00 | 173.85 | 174.75 | 2,182 | -0.25(-0.14%) |
Jun 15, 2023 | 172.50 | 175.00 | 172.50 | 175.00 | 175 | +1.03(+0.59%) |
Jun 14, 2023 | 171.19 | 175.00 | 170.11 | 173.97 | 1,296 | +2.78(+1.62%) |
Jun 13, 2023 | 170.50 | 172.32 | 166.50 | 171.19 | 2,437 | +2.11(+1.25%) |
Jun 12, 2023 | 170.15 | 172.24 | 168.80 | 169.08 | 1,114 | +1.08(+0.64%) |
Jun 09, 2023 | 167.50 | 168.11 | 166.96 | 168.00 | 417 | +0.57(+0.34%) |
Jun 08, 2023 | 160.21 | 167.43 | 160.21 | 167.43 | 442 | +4.52(+2.77%) |
Jun 07, 2023 | 163.18 | 163.68 | 157.92 | 162.91 | 165 | +0.86(+0.53%) |
Jun 06, 2023 | 158.25 | 162.30 | 158.25 | 162.06 | 532 | +2.81(+1.76%) |
Jun 05, 2023 | 155.95 | 167.57 | 155.95 | 159.25 | 1,126 | -0.39(-0.24%) |
Jun 02, 2023 | 165.85 | 165.85 | 155.75 | 159.64 | 1,070 | +6.44(+4.20%) |
Jun 01, 2023 | 151.94 | 154.10 | 151.94 | 153.20 | 258 | +2.80(+1.87%) |
May 31, 2023 | 155.75 | 159.50 | 148.00 | 150.40 | 6,254 | -6.23(-3.98%) |
May 30, 2023 | 156.50 | 158.00 | 156.50 | 156.63 | 587 | -2.37(-1.49%) |
May 26, 2023 | 157.47 | 159.00 | 157.47 | 159.00 | 278 | +2.50(+1.60%) |
May 25, 2023 | 159.25 | 159.25 | 156.00 | 156.50 | 761 | -2.80(-1.76%) |
May 24, 2023 | 162.25 | 162.25 | 158.23 | 159.30 | 941 | -3.48(-2.14%) |
May 23, 2023 | 159.50 | 162.78 | 159.50 | 162.78 | 206 | -1.25(-0.76%) |
May 22, 2023 | 163.00 | 164.26 | 163.00 | 164.03 | 662 | +2.28(+1.41%) |
May 19, 2023 | 160.70 | 164.25 | 160.70 | 161.75 | 240 | +2.00(+1.25%) |
May 18, 2023 | 156.00 | 161.00 | 156.00 | 159.75 | 330 | +1.07(+0.67%) |
May 17, 2023 | 157.50 | 158.68 | 156.75 | 158.68 | 599 | +1.09(+0.69%) |
May 16, 2023 | 160.00 | 160.00 | 155.55 | 157.59 | 1,239 | -1.92(-1.20%) |
May 15, 2023 | 160.00 | 161.00 | 158.00 | 159.51 | 3,723 | -1.23(-0.77%) |
May 12, 2023 | 159.50 | 162.00 | 159.50 | 160.74 | 780 | -1.92(-1.18%) |
May 11, 2023 | 161.25 | 164.75 | 161.25 | 162.66 | 582 | -6.49(-3.84%) |
May 10, 2023 | 169.50 | 171.56 | 168.97 | 169.15 | 612 | -0.85(-0.50%) |
May 09, 2023 | 167.50 | 170.50 | 167.50 | 170.00 | 735 | +0.00(+0.00%) |
May 08, 2023 | 171.30 | 171.75 | 169.25 | 170.00 | 610 | +0.55(+0.32%) |
May 05, 2023 | 167.00 | 169.45 | 166.75 | 169.45 | 1,200 | +4.19(+2.54%) |
May 04, 2023 | 165.25 | 165.88 | 165.25 | 165.26 | 226 | -0.93(-0.56%) |
May 03, 2023 | 165.00 | 167.58 | 165.00 | 166.19 | 518 | -0.34(-0.20%) |
May 02, 2023 | 163.75 | 174.00 | 163.75 | 166.53 | 440 | -4.82(-2.81%) |