Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 156.70 | 157.27 | 156.04 | 156.04 | 3,300 | -1.53(-0.97%) |
Apr 29, 2024 | 155.61 | 157.76 | 155.61 | 157.57 | 2,489 | +1.98(+1.27%) |
Apr 26, 2024 | 154.55 | 156.17 | 154.55 | 155.59 | 6,398 | +0.82(+0.53%) |
Apr 25, 2024 | 156.77 | 156.77 | 153.47 | 154.77 | 53,720 | -2.56(-1.63%) |
Apr 24, 2024 | 157.46 | 157.87 | 156.96 | 157.33 | 6,140 | +0.18(+0.11%) |
Apr 23, 2024 | 154.88 | 157.74 | 154.88 | 157.15 | 6,412 | +2.56(+1.66%) |
Apr 22, 2024 | 153.19 | 155.26 | 152.79 | 154.59 | 3,558 | +2.23(+1.46%) |
Apr 19, 2024 | 151.88 | 152.46 | 151.35 | 152.36 | 6,343 | +0.37(+0.24%) |
Apr 18, 2024 | 153.28 | 153.28 | 151.80 | 151.99 | 3,572 | -1.01(-0.66%) |
Apr 17, 2024 | 154.31 | 154.31 | 152.97 | 153.00 | 9,506 | -0.91(-0.59%) |
Apr 16, 2024 | 154.62 | 154.83 | 153.81 | 153.91 | 7,063 | -1.21(-0.78%) |
Apr 15, 2024 | 157.10 | 157.30 | 154.92 | 155.12 | 8,603 | -2.47(-1.57%) |
Apr 12, 2024 | 158.78 | 159.00 | 157.06 | 157.59 | 4,155 | -2.29(-1.43%) |
Apr 11, 2024 | 161.28 | 161.28 | 159.02 | 159.88 | 22,967 | -0.10(-0.06%) |
Apr 10, 2024 | 160.54 | 160.54 | 159.45 | 159.98 | 5,479 | -2.92(-1.79%) |
Apr 09, 2024 | 161.37 | 162.90 | 161.37 | 162.90 | 4,192 | +1.99(+1.24%) |
Apr 08, 2024 | 160.14 | 161.07 | 160.14 | 160.91 | 15,399 | +0.32(+0.20%) |
Apr 05, 2024 | 159.25 | 161.21 | 159.25 | 160.59 | 15,752 | +1.04(+0.65%) |
Apr 04, 2024 | 162.71 | 162.84 | 159.52 | 159.55 | 4,502 | -2.30(-1.42%) |
Apr 03, 2024 | 162.56 | 162.83 | 161.67 | 161.85 | 12,027 | -1.17(-0.72%) |
Apr 02, 2024 | 165.13 | 165.13 | 162.91 | 163.02 | 4,530 | -3.06(-1.84%) |
Apr 01, 2024 | 165.55 | 166.16 | 164.54 | 166.08 | 6,504 | -0.25(-0.15%) |
Mar 28, 2024 | 166.68 | 167.11 | 166.33 | 166.33 | 8,849 | -0.68(-0.41%) |
Mar 27, 2024 | 166.04 | 167.01 | 165.31 | 167.01 | 7,375 | +1.88(+1.14%) |
Mar 26, 2024 | 165.88 | 165.92 | 165.13 | 165.13 | 15,343 | -0.10(-0.06%) |
Mar 25, 2024 | 164.71 | 165.47 | 164.70 | 165.23 | 14,670 | +0.04(+0.02%) |
Mar 22, 2024 | 165.92 | 165.92 | 164.73 | 165.19 | 4,749 | -0.75(-0.45%) |
Mar 21, 2024 | 166.12 | 167.14 | 165.94 | 165.94 | 5,011 | +1.52(+0.92%) |
Mar 20, 2024 | 162.48 | 164.42 | 162.48 | 164.42 | 2,445 | -0.02(-0.01%) |
Mar 19, 2024 | 163.65 | 164.52 | 163.65 | 164.44 | 7,272 | +1.06(+0.65%) |
Mar 18, 2024 | 163.79 | 164.46 | 163.30 | 163.38 | 2,757 | +0.20(+0.13%) |
Mar 15, 2024 | 163.46 | 163.94 | 163.18 | 163.18 | 2,754 | -0.49(-0.30%) |
Mar 14, 2024 | 164.83 | 164.83 | 162.77 | 163.67 | 4,493 | -2.27(-1.37%) |
Mar 13, 2024 | 166.73 | 167.61 | 165.94 | 165.94 | 5,275 | -0.49(-0.29%) |
Mar 12, 2024 | 167.36 | 167.36 | 166.06 | 166.43 | 5,041 | -0.47(-0.28%) |
Mar 11, 2024 | 165.54 | 167.48 | 165.54 | 166.90 | 5,754 | +1.49(+0.90%) |
Mar 08, 2024 | 165.43 | 166.66 | 165.22 | 165.41 | 3,649 | +0.54(+0.33%) |
Mar 07, 2024 | 164.53 | 165.17 | 164.29 | 164.87 | 5,503 | +0.82(+0.50%) |
Mar 06, 2024 | 164.12 | 164.92 | 164.01 | 164.05 | 4,991 | +0.31(+0.19%) |
Mar 05, 2024 | 164.72 | 165.30 | 163.36 | 163.74 | 10,227 | -1.26(-0.76%) |
Mar 04, 2024 | 165.80 | 165.80 | 164.94 | 165.00 | 3,965 | -0.80(-0.48%) |
Mar 01, 2024 | 163.90 | 166.43 | 162.75 | 165.80 | 10,023 | +3.06(+1.88%) |
Feb 29, 2024 | 166.72 | 166.72 | 162.74 | 162.74 | 7,641 | -3.20(-1.93%) |
Feb 28, 2024 | 166.03 | 166.53 | 165.85 | 165.94 | 3,724 | -0.76(-0.46%) |
Feb 27, 2024 | 165.86 | 167.16 | 165.22 | 166.70 | 5,403 | +0.53(+0.32%) |
Feb 26, 2024 | 166.01 | 166.24 | 165.40 | 166.17 | 6,354 | +0.38(+0.23%) |
Feb 23, 2024 | 165.92 | 167.00 | 165.47 | 165.79 | 6,021 | +0.54(+0.33%) |
Feb 22, 2024 | 162.28 | 165.94 | 162.28 | 165.25 | 6,868 | +3.42(+2.11%) |
Feb 21, 2024 | 160.60 | 161.83 | 160.60 | 161.83 | 7,486 | +0.60(+0.37%) |
Feb 20, 2024 | 161.08 | 162.10 | 160.76 | 161.23 | 5,025 | -0.63(-0.39%) |
Feb 16, 2024 | 163.07 | 163.07 | 161.76 | 161.86 | 3,974 | -1.60(-0.98%) |
Feb 15, 2024 | 162.50 | 163.50 | 162.50 | 163.46 | 5,007 | +1.27(+0.78%) |
Feb 14, 2024 | 160.08 | 162.19 | 160.08 | 162.19 | 3,091 | +2.89(+1.81%) |
Feb 13, 2024 | 159.90 | 160.87 | 158.16 | 159.30 | 9,757 | -3.41(-2.10%) |
Feb 12, 2024 | 161.92 | 162.71 | 161.54 | 162.71 | 14,556 | +0.62(+0.38%) |
Feb 09, 2024 | 162.31 | 162.31 | 161.41 | 162.09 | 8,799 | -0.29(-0.18%) |
Feb 08, 2024 | 162.18 | 162.62 | 161.46 | 162.38 | 4,853 | -0.25(-0.15%) |
Feb 07, 2024 | 165.70 | 165.70 | 162.63 | 162.63 | 3,814 | -3.83(-2.30%) |
Feb 06, 2024 | 166.01 | 166.46 | 165.49 | 166.46 | 4,945 | +1.25(+0.76%) |
Feb 05, 2024 | 164.47 | 165.78 | 164.00 | 165.21 | 5,061 | -0.14(-0.08%) |
Feb 02, 2024 | 165.87 | 165.87 | 164.74 | 165.35 | 7,842 | -1.89(-1.13%) |
Feb 01, 2024 | 165.87 | 167.42 | 165.07 | 167.24 | 3,924 | +1.74(+1.05%) |
Jan 31, 2024 | 167.50 | 167.50 | 165.50 | 165.50 | 4,222 | -2.49(-1.48%) |
Jan 30, 2024 | 167.91 | 168.14 | 166.56 | 167.99 | 19,932 | -0.61(-0.36%) |
Jan 29, 2024 | 166.28 | 168.60 | 166.28 | 168.60 | 6,358 | +1.81(+1.09%) |
Jan 26, 2024 | 167.79 | 167.79 | 166.78 | 166.79 | 11,900 | -0.30(-0.18%) |
Jan 25, 2024 | 166.63 | 167.57 | 165.90 | 167.09 | 11,119 | +1.38(+0.83%) |
Jan 24, 2024 | 167.14 | 167.14 | 165.71 | 165.71 | 3,570 | -1.89(-1.13%) |
Jan 23, 2024 | 167.24 | 167.60 | 166.34 | 167.60 | 7,066 | +0.93(+0.56%) |
Jan 22, 2024 | 166.18 | 166.98 | 166.17 | 166.67 | 12,255 | -0.86(-0.51%) |
Jan 19, 2024 | 165.85 | 167.53 | 165.05 | 167.53 | 7,401 | +1.26(+0.76%) |
Jan 18, 2024 | 166.26 | 166.66 | 164.14 | 166.27 | 15,583 | +0.12(+0.07%) |
Jan 17, 2024 | 165.98 | 166.15 | 164.86 | 166.15 | 26,510 | -1.04(-0.62%) |
Jan 16, 2024 | 168.20 | 167.19 | 166.18 | 167.19 | 15,827 | -1.19(-0.71%) |
Jan 12, 2024 | 168.71 | 170.16 | 168.12 | 168.38 | 16,466 | +0.09(+0.05%) |
Jan 11, 2024 | 167.25 | 168.51 | 166.86 | 168.29 | 12,636 | -0.55(-0.33%) |
Jan 10, 2024 | 169.30 | 169.65 | 167.57 | 168.84 | 12,495 | -1.51(-0.89%) |
Jan 09, 2024 | 169.97 | 171.04 | 169.48 | 170.35 | 11,135 | -0.25(-0.15%) |
Jan 08, 2024 | 167.05 | 170.60 | 166.57 | 170.60 | 28,331 | +2.64(+1.57%) |
Jan 05, 2024 | 167.42 | 168.58 | 166.40 | 167.96 | 14,464 | -0.12(-0.07%) |
Jan 04, 2024 | 167.35 | 168.43 | 167.14 | 168.08 | 9,640 | +0.84(+0.50%) |
Jan 03, 2024 | 168.66 | 169.31 | 167.17 | 167.24 | 7,362 | -2.09(-1.23%) |
Jan 02, 2024 | 164.53 | 170.00 | 164.53 | 169.33 | 24,464 | +4.02(+2.43%) |
Dec 29, 2023 | 166.12 | 166.23 | 164.96 | 165.31 | 15,300 | -1.09(-0.66%) |
Dec 28, 2023 | 166.23 | 167.34 | 166.11 | 166.40 | 18,776 | +0.15(+0.09%) |
Dec 27, 2023 | 165.30 | 166.25 | 164.89 | 166.25 | 8,766 | +1.90(+1.16%) |
Dec 26, 2023 | 163.60 | 164.55 | 163.08 | 164.35 | 14,527 | +0.96(+0.59%) |
Dec 22, 2023 | 161.91 | 163.93 | 161.91 | 163.39 | 12,618 | +2.34(+1.45%) |
Dec 21, 2023 | 160.24 | 161.10 | 159.88 | 161.05 | 12,279 | +2.57(+1.62%) |
Dec 20, 2023 | 162.07 | 162.07 | 158.40 | 158.48 | 76,143 | -4.79(-2.93%) |
Dec 19, 2023 | 161.60 | 163.27 | 161.44 | 163.27 | 7,597 | +2.35(+1.46%) |
Dec 18, 2023 | 161.98 | 162.42 | 160.80 | 160.92 | 22,353 | -0.79(-0.49%) |
Dec 15, 2023 | 163.84 | 163.84 | 161.45 | 161.71 | 13,173 | -1.83(-1.12%) |
Dec 14, 2023 | 163.84 | 165.51 | 163.12 | 163.54 | 16,008 | +1.39(+0.86%) |
Dec 13, 2023 | 156.71 | 162.15 | 156.71 | 162.15 | 7,298 | +5.78(+3.70%) |
Dec 12, 2023 | 155.80 | 156.61 | 154.89 | 156.36 | 13,264 | +1.33(+0.86%) |
Dec 11, 2023 | 153.71 | 155.04 | 153.71 | 155.03 | 32,495 | +1.74(+1.14%) |
Dec 08, 2023 | 153.93 | 154.49 | 153.24 | 153.28 | 9,804 | -1.28(-0.82%) |
Dec 07, 2023 | 154.18 | 154.56 | 152.86 | 154.56 | 14,950 | +0.91(+0.59%) |
Dec 06, 2023 | 152.99 | 154.80 | 152.80 | 153.65 | 17,824 | +0.70(+0.46%) |
Dec 05, 2023 | 151.95 | 152.96 | 151.87 | 152.96 | 10,376 | -0.43(-0.28%) |
Dec 04, 2023 | 152.81 | 153.62 | 151.94 | 153.38 | 19,062 | +0.41(+0.27%) |
Dec 01, 2023 | 150.57 | 152.98 | 150.19 | 152.98 | 11,139 | +1.94(+1.29%) |
Nov 30, 2023 | 150.64 | 151.03 | 149.96 | 151.03 | 8,163 | +1.04(+0.70%) |
Nov 29, 2023 | 148.69 | 150.59 | 148.69 | 149.99 | 14,637 | +1.34(+0.90%) |
Nov 28, 2023 | 148.50 | 149.17 | 147.87 | 148.65 | 21,970 | -0.72(-0.48%) |
Nov 27, 2023 | 150.02 | 150.02 | 149.24 | 149.36 | 16,035 | -1.37(-0.91%) |
Nov 24, 2023 | 150.17 | 150.74 | 150.17 | 150.74 | 7,915 | +0.58(+0.38%) |
Nov 22, 2023 | 150.69 | 150.78 | 149.59 | 150.16 | 10,523 | +0.83(+0.56%) |
Nov 21, 2023 | 149.89 | 150.44 | 149.19 | 149.33 | 8,999 | -1.10(-0.73%) |
Nov 20, 2023 | 149.18 | 150.43 | 149.18 | 150.43 | 17,824 | +1.37(+0.92%) |
Nov 17, 2023 | 149.51 | 149.51 | 148.44 | 149.05 | 7,521 | +0.65(+0.44%) |
Nov 16, 2023 | 150.13 | 150.13 | 148.35 | 148.41 | 9,597 | -1.46(-0.98%) |
Nov 15, 2023 | 149.46 | 150.81 | 149.46 | 149.87 | 8,272 | +0.43(+0.29%) |
Nov 14, 2023 | 148.95 | 150.22 | 148.95 | 149.44 | 8,530 | +2.80(+1.91%) |
Nov 13, 2023 | 146.35 | 146.64 | 145.46 | 146.64 | 9,693 | -0.43(-0.29%) |
Nov 10, 2023 | 145.88 | 147.28 | 144.94 | 147.07 | 11,784 | +0.90(+0.61%) |
Nov 09, 2023 | 150.71 | 150.71 | 145.98 | 146.18 | 12,176 | -4.01(-2.67%) |
Nov 08, 2023 | 152.12 | 152.12 | 149.65 | 150.19 | 14,189 | -2.15(-1.41%) |
Nov 07, 2023 | 151.12 | 152.52 | 150.99 | 152.34 | 6,192 | +0.86(+0.57%) |
Nov 06, 2023 | 152.47 | 152.47 | 151.03 | 151.48 | 10,979 | +0.40(+0.26%) |
Nov 03, 2023 | 149.81 | 151.88 | 149.81 | 151.08 | 12,812 | +3.19(+2.15%) |
Nov 02, 2023 | 145.69 | 148.01 | 145.69 | 147.90 | 12,305 | +1.94(+1.33%) |
Nov 01, 2023 | 143.93 | 146.10 | 143.44 | 145.96 | 9,183 | +2.21(+1.54%) |
Oct 31, 2023 | 141.88 | 143.75 | 141.88 | 143.75 | 9,385 | -0.14(-0.10%) |
Oct 30, 2023 | 144.06 | 144.76 | 143.30 | 143.89 | 12,005 | +0.59(+0.41%) |
Oct 27, 2023 | 146.93 | 146.93 | 143.15 | 143.30 | 9,586 | -3.47(-2.36%) |
Oct 26, 2023 | 146.85 | 147.36 | 146.24 | 146.76 | 8,020 | -0.13(-0.09%) |
Oct 25, 2023 | 147.53 | 147.80 | 146.51 | 146.89 | 10,834 | -3.22(-2.14%) |
Oct 24, 2023 | 149.31 | 150.28 | 149.31 | 150.11 | 3,882 | +1.44(+0.97%) |
Oct 23, 2023 | 149.13 | 149.41 | 148.05 | 148.66 | 13,072 | -0.62(-0.42%) |
Oct 20, 2023 | 149.70 | 150.20 | 149.22 | 149.29 | 12,161 | -0.45(-0.30%) |
Oct 19, 2023 | 152.45 | 152.45 | 149.68 | 149.74 | 30,974 | -2.73(-1.79%) |
Oct 18, 2023 | 154.74 | 154.74 | 152.47 | 152.47 | 4,089 | -3.15(-2.02%) |
Oct 17, 2023 | 155.60 | 155.87 | 155.27 | 155.61 | 5,587 | -0.56(-0.36%) |
Oct 16, 2023 | 155.78 | 156.48 | 154.87 | 156.17 | 3,889 | +0.03(+0.02%) |
Oct 13, 2023 | 156.47 | 156.47 | 155.82 | 156.14 | 4,541 | +0.38(+0.24%) |
Oct 12, 2023 | 157.99 | 158.09 | 155.76 | 155.76 | 2,394 | -2.72(-1.72%) |
Oct 11, 2023 | 157.21 | 158.48 | 157.06 | 158.48 | 3,621 | +2.22(+1.42%) |
Oct 10, 2023 | 154.87 | 156.77 | 154.76 | 156.26 | 9,413 | +1.40(+0.91%) |
Oct 09, 2023 | 154.55 | 155.05 | 153.68 | 154.86 | 2,792 | -0.61(-0.39%) |
Oct 06, 2023 | 153.95 | 155.97 | 153.95 | 155.47 | 3,649 | +1.18(+0.76%) |
Oct 05, 2023 | 153.07 | 154.30 | 152.57 | 154.29 | 4,858 | +0.97(+0.63%) |
Oct 04, 2023 | 152.15 | 153.32 | 151.85 | 153.32 | 3,536 | +1.47(+0.97%) |
Oct 03, 2023 | 152.93 | 153.08 | 151.57 | 151.85 | 8,236 | -1.88(-1.22%) |
Oct 02, 2023 | 154.84 | 154.84 | 152.76 | 153.73 | 4,109 | -1.31(-0.85%) |
Sep 29, 2023 | 155.99 | 156.13 | 155.05 | 155.05 | 5,567 | -0.16(-0.10%) |
Sep 28, 2023 | 155.08 | 155.66 | 154.26 | 155.21 | 5,370 | -0.16(-0.11%) |
Sep 27, 2023 | 155.35 | 155.82 | 154.58 | 155.37 | 3,970 | +0.83(+0.54%) |
Sep 26, 2023 | 154.92 | 154.92 | 154.13 | 154.54 | 20,677 | +0.01(+0.01%) |
Sep 25, 2023 | 154.32 | 154.56 | 154.28 | 154.53 | 5,892 | -0.48(-0.31%) |
Sep 22, 2023 | 155.64 | 155.86 | 155.01 | 155.01 | 5,217 | -0.37(-0.24%) |
Sep 21, 2023 | 157.25 | 157.25 | 155.38 | 155.38 | 7,103 | -2.58(-1.63%) |
Sep 20, 2023 | 159.73 | 159.73 | 157.95 | 157.95 | 6,553 | -1.37(-0.86%) |
Sep 19, 2023 | 158.15 | 159.33 | 158.15 | 159.33 | 3,006 | +0.99(+0.62%) |
Sep 18, 2023 | 160.10 | 160.10 | 158.34 | 158.34 | 7,995 | -1.19(-0.75%) |
Sep 15, 2023 | 160.32 | 161.00 | 159.47 | 159.54 | 3,093 | -0.96(-0.60%) |
Sep 14, 2023 | 160.65 | 161.11 | 160.05 | 160.49 | 3,335 | +0.21(+0.13%) |
Sep 13, 2023 | 160.76 | 161.28 | 160.28 | 160.28 | 3,540 | -0.17(-0.11%) |
Sep 12, 2023 | 160.58 | 160.81 | 160.12 | 160.45 | 4,089 | -0.61(-0.38%) |
Sep 11, 2023 | 160.64 | 161.44 | 159.88 | 161.06 | 5,747 | +1.64(+1.03%) |
Sep 08, 2023 | 159.71 | 160.46 | 159.25 | 159.42 | 5,569 | -0.22(-0.14%) |
Sep 07, 2023 | 159.54 | 160.28 | 159.53 | 159.64 | 5,940 | -0.49(-0.30%) |
Sep 06, 2023 | 161.08 | 161.08 | 159.49 | 160.12 | 3,056 | -1.48(-0.92%) |
Sep 05, 2023 | 163.90 | 163.90 | 161.61 | 161.61 | 6,999 | -2.58(-1.57%) |
Sep 01, 2023 | 164.78 | 164.78 | 164.05 | 164.19 | 3,791 | +1.29(+0.79%) |
Aug 31, 2023 | 164.41 | 164.41 | 162.89 | 162.89 | 3,944 | -1.60(-0.97%) |
Aug 30, 2023 | 164.25 | 164.50 | 164.07 | 164.50 | 4,007 | +0.54(+0.33%) |
Aug 29, 2023 | 162.61 | 163.96 | 162.61 | 163.96 | 5,484 | +1.96(+1.21%) |
Aug 28, 2023 | 161.85 | 162.75 | 161.82 | 162.00 | 4,824 | +0.76(+0.47%) |
Aug 25, 2023 | 160.47 | 161.24 | 159.81 | 161.24 | 3,743 | +1.13(+0.71%) |
Aug 24, 2023 | 161.33 | 162.34 | 160.10 | 160.10 | 3,432 | -1.71(-1.06%) |
Aug 23, 2023 | 161.26 | 161.94 | 161.12 | 161.82 | 4,217 | +1.17(+0.73%) |
Aug 22, 2023 | 160.66 | 161.00 | 160.55 | 160.65 | 2,769 | +0.11(+0.07%) |
Aug 21, 2023 | 158.70 | 160.72 | 158.38 | 160.54 | 40,197 | +2.39(+1.51%) |
Aug 18, 2023 | 158.32 | 158.53 | 157.98 | 158.15 | 3,409 | -0.66(-0.42%) |
Aug 17, 2023 | 160.01 | 160.01 | 158.81 | 158.81 | 6,723 | -0.44(-0.28%) |
Aug 16, 2023 | 160.35 | 160.43 | 159.25 | 159.25 | 5,542 | -2.34(-1.45%) |
Aug 15, 2023 | 161.14 | 161.73 | 160.96 | 161.59 | 2,665 | +0.11(+0.07%) |
Aug 14, 2023 | 160.56 | 161.64 | 160.56 | 161.48 | 4,364 | +0.29(+0.18%) |
Aug 11, 2023 | 160.44 | 161.19 | 160.44 | 161.19 | 3,604 | +0.14(+0.09%) |
Aug 10, 2023 | 161.41 | 163.09 | 160.63 | 161.05 | 3,671 | +0.15(+0.09%) |
Aug 09, 2023 | 160.99 | 161.62 | 160.69 | 160.90 | 10,499 | +0.92(+0.57%) |
Aug 08, 2023 | 159.32 | 160.09 | 158.87 | 159.99 | 6,968 | +1.55(+0.98%) |
Aug 07, 2023 | 157.72 | 158.49 | 157.28 | 158.43 | 62,624 | -0.27(-0.17%) |
Aug 04, 2023 | 157.78 | 160.08 | 157.78 | 158.70 | 4,262 | +1.44(+0.92%) |
Aug 03, 2023 | 157.48 | 157.87 | 157.26 | 157.26 | 3,071 | +0.21(+0.14%) |
Aug 02, 2023 | 157.99 | 157.99 | 156.77 | 157.04 | 7,028 | -1.47(-0.93%) |
Aug 01, 2023 | 159.61 | 159.61 | 157.85 | 158.51 | 3,921 | -1.56(-0.98%) |
Jul 31, 2023 | 161.40 | 161.40 | 160.00 | 160.07 | 3,456 | -1.49(-0.92%) |
Jul 28, 2023 | 161.06 | 161.57 | 160.78 | 161.57 | 4,165 | +2.12(+1.33%) |
Jul 27, 2023 | 161.41 | 161.41 | 159.45 | 159.45 | 5,798 | -0.91(-0.57%) |
Jul 26, 2023 | 159.95 | 160.35 | 159.44 | 160.35 | 1,583 | -0.48(-0.30%) |
Jul 25, 2023 | 160.35 | 161.44 | 160.35 | 160.83 | 2,619 | +0.30(+0.19%) |
Jul 24, 2023 | 161.83 | 162.09 | 160.45 | 160.53 | 5,320 | -2.40(-1.47%) |
Jul 21, 2023 | 161.65 | 163.10 | 161.37 | 162.93 | 3,478 | +1.86(+1.16%) |
Jul 20, 2023 | 160.72 | 162.03 | 160.72 | 161.07 | 4,204 | +0.33(+0.20%) |
Jul 19, 2023 | 161.53 | 161.74 | 160.74 | 160.74 | 6,696 | +0.99(+0.62%) |
Jul 18, 2023 | 159.20 | 160.38 | 158.99 | 159.76 | 9,099 | +0.78(+0.49%) |
Jul 17, 2023 | 157.87 | 159.45 | 157.87 | 158.98 | 5,599 | +2.25(+1.44%) |
Jul 14, 2023 | 156.54 | 156.73 | 156.54 | 156.73 | 2,176 | -0.44(-0.28%) |
Jul 13, 2023 | 156.85 | 157.30 | 156.82 | 157.17 | 5,931 | +0.93(+0.59%) |
Jul 12, 2023 | 155.73 | 157.15 | 155.71 | 156.24 | 6,697 | +1.54(+1.00%) |
Jul 11, 2023 | 154.73 | 155.00 | 154.22 | 154.70 | 3,519 | -0.42(-0.27%) |
Jul 10, 2023 | 151.95 | 155.18 | 151.95 | 155.12 | 4,863 | +3.19(+2.10%) |
Jul 07, 2023 | 153.81 | 153.81 | 151.87 | 151.93 | 6,145 | -1.64(-1.07%) |
Jul 06, 2023 | 154.19 | 154.19 | 152.73 | 153.57 | 5,849 | -1.86(-1.20%) |
Jul 05, 2023 | 155.21 | 155.84 | 155.10 | 155.44 | 4,790 | +0.29(+0.19%) |
Jul 03, 2023 | 155.38 | 155.38 | 154.35 | 155.15 | 3,012 | -0.22(-0.14%) |
Jun 30, 2023 | 154.63 | 155.67 | 154.63 | 155.37 | 5,002 | +1.32(+0.85%) |
Jun 29, 2023 | 154.38 | 154.71 | 153.82 | 154.05 | 5,493 | -0.28(-0.18%) |
Jun 28, 2023 | 152.92 | 154.33 | 152.92 | 154.33 | 5,754 | +0.86(+0.56%) |
Jun 27, 2023 | 155.26 | 155.26 | 153.18 | 153.47 | 9,936 | -1.97(-1.27%) |
Jun 26, 2023 | 156.69 | 156.69 | 154.55 | 155.44 | 5,509 | -0.87(-0.55%) |
Jun 23, 2023 | 157.10 | 157.16 | 156.16 | 156.31 | 6,136 | -1.90(-1.20%) |
Jun 22, 2023 | 156.87 | 158.47 | 156.87 | 158.21 | 8,348 | +0.51(+0.33%) |
Jun 21, 2023 | 158.66 | 158.66 | 157.57 | 157.69 | 9,427 | -1.32(-0.83%) |
Jun 20, 2023 | 160.22 | 160.22 | 158.68 | 159.02 | 7,656 | -1.81(-1.12%) |
Jun 16, 2023 | 161.38 | 161.69 | 160.46 | 160.82 | 3,661 | -0.16(-0.10%) |
Jun 15, 2023 | 158.01 | 160.98 | 158.01 | 160.98 | 2,918 | +2.27(+1.43%) |
Jun 14, 2023 | 160.04 | 160.04 | 157.96 | 158.71 | 5,797 | -0.99(-0.62%) |
Jun 13, 2023 | 158.94 | 159.71 | 158.80 | 159.71 | 4,279 | +1.36(+0.86%) |
Jun 12, 2023 | 157.09 | 158.34 | 156.82 | 158.34 | 3,978 | +1.09(+0.70%) |
Jun 09, 2023 | 157.75 | 157.75 | 155.88 | 157.25 | 5,306 | -0.20(-0.13%) |
Jun 08, 2023 | 156.71 | 157.59 | 156.71 | 157.45 | 4,513 | +0.67(+0.43%) |
Jun 07, 2023 | 157.02 | 157.37 | 156.31 | 156.78 | 6,479 | -0.33(-0.21%) |
Jun 06, 2023 | 157.81 | 157.81 | 157.01 | 157.11 | 2,835 | -0.49(-0.31%) |
Jun 05, 2023 | 157.12 | 157.84 | 157.05 | 157.59 | 6,174 | +0.20(+0.13%) |
Jun 02, 2023 | 155.72 | 157.40 | 155.72 | 157.40 | 4,714 | +2.89(+1.87%) |
Jun 01, 2023 | 153.86 | 154.61 | 153.86 | 154.51 | 4,634 | +0.56(+0.36%) |
May 31, 2023 | 153.95 | 154.49 | 153.21 | 153.95 | 5,050 | -0.23(-0.15%) |
May 30, 2023 | 155.27 | 155.27 | 153.91 | 154.18 | 4,321 | -1.02(-0.65%) |
May 26, 2023 | 154.86 | 155.31 | 154.63 | 155.20 | 3,400 | +0.39(+0.25%) |
May 25, 2023 | 156.32 | 156.32 | 154.30 | 154.81 | 4,927 | -2.92(-1.85%) |
May 24, 2023 | 159.29 | 159.29 | 157.44 | 157.72 | 5,939 | -2.50(-1.56%) |
May 23, 2023 | 159.39 | 161.49 | 159.39 | 160.22 | 7,499 | +0.33(+0.21%) |
May 22, 2023 | 159.47 | 159.90 | 159.47 | 159.90 | 4,938 | +0.81(+0.51%) |
May 19, 2023 | 157.69 | 159.09 | 157.69 | 159.09 | 4,112 | +1.69(+1.08%) |
May 18, 2023 | 157.66 | 157.66 | 156.01 | 157.40 | 6,262 | -0.29(-0.18%) |
May 17, 2023 | 157.99 | 157.99 | 155.85 | 157.68 | 3,838 | +0.33(+0.21%) |
May 16, 2023 | 159.69 | 159.69 | 157.26 | 157.36 | 7,982 | -3.26(-2.03%) |
May 15, 2023 | 159.05 | 160.61 | 159.05 | 160.61 | 6,142 | +2.40(+1.52%) |
May 12, 2023 | 158.48 | 159.00 | 157.76 | 158.21 | 5,037 | -0.43(-0.27%) |
May 11, 2023 | 158.82 | 158.82 | 157.19 | 158.64 | 6,523 | -0.29(-0.18%) |
May 10, 2023 | 158.35 | 159.21 | 158.25 | 158.93 | 5,583 | +1.02(+0.64%) |
May 09, 2023 | 157.34 | 158.13 | 157.34 | 157.91 | 7,943 | -0.35(-0.22%) |
May 08, 2023 | 160.38 | 160.38 | 157.80 | 158.26 | 7,181 | -1.65(-1.03%) |
May 05, 2023 | 158.94 | 159.91 | 157.54 | 159.91 | 4,110 | +1.99(+1.26%) |
May 04, 2023 | 157.68 | 158.05 | 157.34 | 157.92 | 7,722 | -0.16(-0.10%) |
May 03, 2023 | 158.10 | 159.34 | 157.97 | 158.08 | 8,250 | +0.03(+0.02%) |
May 02, 2023 | 159.08 | 159.83 | 157.86 | 158.05 | 9,676 | -1.94(-1.21%) |