Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 161.79 | 161.79 | 159.87 | 159.87 | 4,206 | -3.52(-2.15%) |
Apr 29, 2024 | 163.21 | 163.50 | 162.49 | 163.39 | 1,777 | +2.14(+1.33%) |
Apr 26, 2024 | 161.18 | 161.25 | 161.18 | 161.25 | 439 | +1.27(+0.79%) |
Apr 25, 2024 | 158.03 | 159.98 | 158.03 | 159.98 | 2,547 | -0.62(-0.39%) |
Apr 24, 2024 | 160.95 | 160.95 | 160.26 | 160.60 | 2,240 | +1.28(+0.81%) |
Apr 23, 2024 | 158.56 | 159.31 | 158.56 | 159.31 | 1,385 | +1.98(+1.26%) |
Apr 22, 2024 | 156.62 | 157.87 | 156.20 | 157.33 | 3,742 | +0.91(+0.58%) |
Apr 19, 2024 | 157.07 | 157.31 | 155.94 | 156.42 | 32,958 | -0.65(-0.42%) |
Apr 18, 2024 | 158.15 | 158.25 | 156.83 | 157.07 | 5,453 | -0.53(-0.33%) |
Apr 17, 2024 | 159.30 | 159.30 | 157.60 | 157.60 | 2,239 | -0.25(-0.16%) |
Apr 16, 2024 | 158.22 | 158.31 | 157.76 | 157.85 | 8,566 | -1.08(-0.68%) |
Apr 15, 2024 | 162.68 | 162.68 | 158.74 | 158.93 | 9,431 | -1.86(-1.16%) |
Apr 12, 2024 | 162.24 | 162.37 | 160.79 | 160.79 | 13,973 | -3.44(-2.10%) |
Apr 11, 2024 | 163.79 | 164.60 | 163.79 | 164.23 | 1,864 | +0.95(+0.58%) |
Apr 10, 2024 | 162.87 | 163.29 | 162.87 | 163.29 | 672 | -1.98(-1.20%) |
Apr 09, 2024 | 165.55 | 165.55 | 164.63 | 165.27 | 2,077 | +0.26(+0.16%) |
Apr 08, 2024 | 164.61 | 165.33 | 164.46 | 165.01 | 19,582 | +1.64(+1.01%) |
Apr 05, 2024 | 163.36 | 163.36 | 163.36 | 163.36 | 918 | +0.41(+0.25%) |
Apr 04, 2024 | 165.88 | 165.88 | 162.95 | 162.95 | 926 | -1.79(-1.09%) |
Apr 03, 2024 | 163.58 | 164.80 | 163.54 | 164.74 | 8,864 | +0.65(+0.39%) |
Apr 02, 2024 | 163.82 | 164.09 | 163.65 | 164.09 | 8,967 | -2.49(-1.49%) |
Apr 01, 2024 | 167.61 | 167.61 | 166.36 | 166.58 | 526 | -1.30(-0.77%) |
Mar 28, 2024 | 167.89 | 168.00 | 167.79 | 167.88 | 4,340 | -0.05(-0.03%) |
Mar 27, 2024 | 167.51 | 168.00 | 167.13 | 167.93 | 4,916 | +1.25(+0.75%) |
Mar 26, 2024 | 167.81 | 167.81 | 166.68 | 166.68 | 899 | +0.23(+0.14%) |
Mar 25, 2024 | 166.22 | 166.96 | 166.22 | 166.45 | 1,279 | -0.66(-0.40%) |
Mar 22, 2024 | 166.93 | 167.12 | 166.58 | 167.11 | 2,890 | -1.26(-0.75%) |
Mar 21, 2024 | 168.72 | 168.72 | 168.21 | 168.37 | 1,149 | +0.36(+0.21%) |
Mar 20, 2024 | 165.97 | 168.26 | 165.97 | 168.01 | 2,082 | +2.42(+1.46%) |
Mar 19, 2024 | 164.85 | 165.59 | 164.85 | 165.59 | 1,490 | +0.95(+0.58%) |
Mar 18, 2024 | 164.75 | 165.09 | 164.64 | 164.64 | 803 | +0.91(+0.56%) |
Mar 15, 2024 | 164.40 | 164.61 | 163.54 | 163.74 | 1,759 | -0.61(-0.37%) |
Mar 14, 2024 | 166.03 | 166.03 | 163.94 | 164.35 | 5,293 | -1.73(-1.04%) |
Mar 13, 2024 | 166.26 | 166.62 | 165.94 | 166.08 | 1,626 | -0.19(-0.12%) |
Mar 12, 2024 | 164.96 | 166.51 | 164.96 | 166.27 | 3,308 | +2.11(+1.29%) |
Mar 11, 2024 | 163.75 | 164.16 | 163.75 | 164.16 | 608 | -0.27(-0.17%) |
Mar 08, 2024 | 165.66 | 165.66 | 164.31 | 164.43 | 699 | -0.71(-0.43%) |
Mar 07, 2024 | 165.21 | 165.30 | 164.95 | 165.14 | 2,439 | +0.58(+0.35%) |
Mar 06, 2024 | 165.53 | 165.69 | 164.53 | 164.56 | 4,591 | +0.68(+0.41%) |
Mar 05, 2024 | 164.57 | 164.57 | 163.80 | 163.88 | 2,054 | -1.23(-0.74%) |
Mar 04, 2024 | 166.24 | 166.24 | 165.11 | 165.11 | 1,389 | -2.17(-1.30%) |
Mar 01, 2024 | 166.71 | 167.34 | 166.61 | 167.28 | 2,578 | +1.37(+0.82%) |
Feb 29, 2024 | 166.26 | 166.26 | 165.74 | 165.92 | 13,154 | +0.67(+0.41%) |
Feb 28, 2024 | 165.04 | 165.77 | 165.04 | 165.25 | 13,634 | -0.30(-0.18%) |
Feb 27, 2024 | 165.58 | 165.69 | 165.35 | 165.55 | 3,750 | +0.73(+0.44%) |
Feb 26, 2024 | 164.72 | 164.96 | 164.72 | 164.82 | 2,234 | +0.13(+0.08%) |
Feb 23, 2024 | 164.68 | 165.03 | 164.31 | 164.69 | 1,780 | -0.10(-0.06%) |
Feb 22, 2024 | 164.57 | 164.79 | 164.57 | 164.79 | 1,354 | +3.14(+1.95%) |
Feb 21, 2024 | 161.25 | 161.85 | 160.43 | 161.65 | 8,556 | +1.31(+0.82%) |
Feb 20, 2024 | 160.74 | 161.06 | 160.03 | 160.34 | 12,896 | -1.37(-0.85%) |
Feb 16, 2024 | 161.85 | 162.21 | 161.55 | 161.72 | 2,186 | -0.53(-0.33%) |
Feb 15, 2024 | 160.72 | 162.25 | 160.72 | 162.25 | 1,386 | +2.02(+1.26%) |
Feb 14, 2024 | 159.29 | 160.22 | 159.29 | 160.22 | 7,027 | +1.59(+1.00%) |
Feb 13, 2024 | 159.18 | 159.18 | 157.94 | 158.63 | 2,396 | -2.78(-1.72%) |
Feb 12, 2024 | 161.69 | 161.82 | 161.41 | 161.41 | 893 | +0.00(+0.00%) |
Feb 09, 2024 | 160.16 | 161.41 | 159.72 | 161.41 | 4,119 | +1.40(+0.87%) |
Feb 08, 2024 | 159.75 | 160.13 | 159.59 | 160.01 | 3,269 | +0.42(+0.26%) |
Feb 07, 2024 | 158.92 | 159.79 | 158.92 | 159.59 | 2,296 | +1.38(+0.87%) |
Feb 06, 2024 | 156.54 | 158.21 | 156.54 | 158.21 | 2,492 | +1.65(+1.05%) |
Feb 05, 2024 | 156.58 | 156.58 | 155.96 | 156.57 | 764 | -1.40(-0.89%) |
Feb 02, 2024 | 157.01 | 158.08 | 157.01 | 157.97 | 3,719 | +1.15(+0.73%) |
Feb 01, 2024 | 155.03 | 156.87 | 155.03 | 156.82 | 26,281 | +2.47(+1.60%) |
Jan 31, 2024 | 156.14 | 156.32 | 154.25 | 154.35 | 17,025 | -1.99(-1.27%) |
Jan 30, 2024 | 156.37 | 156.64 | 156.14 | 156.34 | 4,006 | -0.02(-0.02%) |
Jan 29, 2024 | 154.98 | 156.37 | 154.87 | 156.37 | 1,293 | +1.62(+1.05%) |
Jan 26, 2024 | 154.61 | 155.00 | 154.61 | 154.74 | 1,472 | +1.35(+0.88%) |
Jan 25, 2024 | 152.73 | 153.40 | 152.70 | 153.40 | 1,376 | -0.92(-0.60%) |
Jan 24, 2024 | 155.85 | 155.85 | 154.27 | 154.31 | 2,764 | +0.03(+0.02%) |
Jan 23, 2024 | 154.58 | 154.85 | 153.91 | 154.28 | 6,177 | +0.08(+0.05%) |
Jan 22, 2024 | 154.84 | 154.84 | 154.18 | 154.20 | 1,483 | -0.45(-0.29%) |
Jan 19, 2024 | 153.34 | 154.65 | 153.34 | 154.65 | 1,693 | +1.09(+0.71%) |
Jan 18, 2024 | 153.30 | 153.56 | 153.10 | 153.56 | 9,628 | +1.64(+1.08%) |
Jan 17, 2024 | 151.60 | 151.98 | 151.08 | 151.92 | 13,815 | -1.58(-1.03%) |
Jan 16, 2024 | 154.24 | 154.24 | 152.89 | 153.50 | 166,223 | -1.54(-0.99%) |
Jan 12, 2024 | 155.34 | 155.34 | 154.68 | 155.04 | 905 | -1.15(-0.74%) |
Jan 11, 2024 | 156.42 | 156.42 | 155.50 | 156.19 | 1,300 | +0.13(+0.08%) |
Jan 10, 2024 | 155.30 | 156.06 | 155.30 | 156.06 | 962 | +1.58(+1.03%) |
Jan 09, 2024 | 154.19 | 154.56 | 154.19 | 154.48 | 1,741 | -1.34(-0.86%) |
Jan 08, 2024 | 155.81 | 155.81 | 155.81 | 155.81 | 484 | +2.08(+1.35%) |
Jan 05, 2024 | 154.50 | 154.50 | 153.54 | 153.73 | 6,904 | -0.05(-0.03%) |
Jan 04, 2024 | 153.78 | 154.67 | 153.33 | 153.78 | 15,449 | +0.16(+0.10%) |
Jan 03, 2024 | 155.41 | 155.63 | 153.61 | 153.62 | 134,946 | -3.52(-2.24%) |
Jan 02, 2024 | 157.40 | 157.78 | 156.78 | 157.14 | 3,495 | -1.92(-1.21%) |
Dec 29, 2023 | 159.61 | 159.61 | 158.88 | 159.06 | 7,492 | -0.19(-0.12%) |
Dec 28, 2023 | 159.76 | 159.99 | 159.25 | 159.25 | 1,412 | -0.22(-0.14%) |
Dec 27, 2023 | 159.18 | 159.72 | 159.18 | 159.47 | 2,422 | +0.53(+0.33%) |
Dec 26, 2023 | 158.56 | 159.28 | 158.56 | 158.94 | 2,527 | +0.46(+0.29%) |
Dec 22, 2023 | 159.06 | 159.24 | 158.48 | 158.48 | 3,456 | -1.20(-0.75%) |
Dec 21, 2023 | 158.88 | 159.68 | 158.83 | 159.68 | 1,793 | +1.51(+0.95%) |
Dec 20, 2023 | 160.00 | 160.00 | 158.17 | 158.17 | 2,913 | -1.58(-0.99%) |
Dec 19, 2023 | 159.18 | 159.75 | 159.18 | 159.75 | 1,790 | +1.27(+0.80%) |
Dec 18, 2023 | 158.29 | 158.48 | 158.29 | 158.48 | 1,377 | +0.28(+0.17%) |
Dec 15, 2023 | 158.50 | 158.50 | 158.06 | 158.20 | 1,490 | -0.17(-0.11%) |
Dec 14, 2023 | 158.23 | 158.62 | 157.88 | 158.37 | 2,134 | +1.89(+1.21%) |
Dec 13, 2023 | 154.39 | 156.48 | 153.67 | 156.48 | 5,306 | +1.57(+1.02%) |
Dec 12, 2023 | 154.24 | 154.95 | 154.15 | 154.91 | 1,074 | +0.29(+0.18%) |
Dec 11, 2023 | 153.84 | 154.65 | 153.84 | 154.62 | 5,877 | +0.51(+0.33%) |
Dec 08, 2023 | 153.03 | 154.16 | 153.03 | 154.10 | 4,137 | +0.53(+0.34%) |
Dec 07, 2023 | 152.98 | 153.67 | 152.98 | 153.58 | 1,367 | +0.98(+0.64%) |
Dec 06, 2023 | 153.41 | 153.80 | 152.60 | 152.60 | 7,890 | +0.74(+0.49%) |
Dec 05, 2023 | 151.26 | 153.14 | 151.19 | 151.86 | 16,229 | -0.10(-0.07%) |
Dec 04, 2023 | 151.13 | 152.34 | 151.13 | 151.96 | 10,180 | -0.90(-0.59%) |
Dec 01, 2023 | 151.15 | 152.86 | 150.98 | 152.86 | 18,167 | +1.89(+1.25%) |
Nov 30, 2023 | 151.13 | 151.25 | 150.24 | 150.97 | 238,373 | -0.60(-0.39%) |
Nov 29, 2023 | 151.90 | 152.39 | 151.19 | 151.57 | 225,203 | +0.51(+0.34%) |
Nov 28, 2023 | 149.97 | 151.20 | 149.97 | 151.06 | 3,229 | +0.18(+0.12%) |
Nov 27, 2023 | 150.74 | 151.35 | 150.74 | 150.87 | 1,950 | -0.31(-0.21%) |
Nov 24, 2023 | 150.76 | 151.33 | 150.76 | 151.19 | 776 | +0.32(+0.21%) |
Nov 22, 2023 | 151.44 | 151.48 | 150.87 | 150.87 | 2,815 | +0.56(+0.37%) |
Nov 21, 2023 | 150.03 | 150.45 | 150.03 | 150.31 | 1,231 | -0.93(-0.61%) |
Nov 20, 2023 | 150.45 | 151.40 | 150.41 | 151.24 | 2,938 | +0.54(+0.36%) |
Nov 17, 2023 | 149.85 | 150.74 | 149.85 | 150.70 | 10,406 | +1.38(+0.92%) |
Nov 16, 2023 | 149.76 | 150.22 | 148.82 | 149.33 | 1,932 | -2.00(-1.32%) |
Nov 15, 2023 | 151.79 | 151.85 | 151.21 | 151.32 | 3,143 | +0.80(+0.53%) |
Nov 14, 2023 | 149.89 | 150.53 | 149.89 | 150.52 | 4,172 | +4.97(+3.42%) |
Nov 13, 2023 | 144.58 | 145.80 | 144.58 | 145.55 | 6,049 | +0.30(+0.21%) |
Nov 10, 2023 | 143.66 | 145.25 | 143.32 | 145.25 | 1,919 | +1.48(+1.03%) |
Nov 09, 2023 | 145.75 | 145.75 | 143.76 | 143.76 | 5,082 | -2.17(-1.49%) |
Nov 08, 2023 | 146.18 | 146.18 | 145.66 | 145.93 | 1,556 | -0.21(-0.14%) |
Nov 07, 2023 | 145.37 | 146.30 | 145.37 | 146.14 | 24,458 | +0.66(+0.45%) |
Nov 06, 2023 | 146.06 | 146.25 | 145.04 | 145.48 | 3,266 | -0.08(-0.05%) |
Nov 03, 2023 | 144.76 | 145.84 | 144.76 | 145.56 | 11,088 | +2.29(+1.60%) |
Nov 02, 2023 | 142.33 | 143.41 | 142.33 | 143.27 | 92,260 | +3.42(+2.45%) |
Nov 01, 2023 | 138.89 | 139.95 | 138.35 | 139.85 | 31,836 | +1.75(+1.27%) |
Oct 31, 2023 | 137.68 | 138.65 | 137.33 | 138.10 | 14,831 | +0.39(+0.29%) |
Oct 30, 2023 | 137.81 | 137.81 | 137.02 | 137.71 | 8,098 | +1.46(+1.07%) |
Oct 27, 2023 | 137.59 | 137.75 | 136.15 | 136.25 | 18,390 | +0.25(+0.18%) |
Oct 26, 2023 | 137.26 | 137.26 | 135.92 | 136.00 | 7,063 | -1.88(-1.36%) |
Oct 25, 2023 | 138.32 | 139.09 | 137.88 | 137.88 | 3,925 | -2.11(-1.51%) |
Oct 24, 2023 | 140.35 | 140.35 | 139.69 | 140.00 | 872 | +1.50(+1.08%) |
Oct 23, 2023 | 137.75 | 139.50 | 137.75 | 138.50 | 1,745 | +0.34(+0.24%) |
Oct 20, 2023 | 138.76 | 138.76 | 138.16 | 138.16 | 3,709 | -1.75(-1.25%) |
Oct 19, 2023 | 141.24 | 141.24 | 139.79 | 139.91 | 1,791 | -2.44(-1.71%) |
Oct 18, 2023 | 144.23 | 144.23 | 142.34 | 142.35 | 2,163 | -2.76(-1.90%) |
Oct 17, 2023 | 143.51 | 145.82 | 143.51 | 145.11 | 1,813 | +0.29(+0.20%) |
Oct 16, 2023 | 143.63 | 145.31 | 143.63 | 144.83 | 34,429 | +1.67(+1.16%) |
Oct 13, 2023 | 143.55 | 143.66 | 142.84 | 143.16 | 10,227 | -1.86(-1.28%) |
Oct 12, 2023 | 146.96 | 146.96 | 144.31 | 145.02 | 14,449 | -1.91(-1.30%) |
Oct 11, 2023 | 147.06 | 147.06 | 146.15 | 146.93 | 1,295 | +0.26(+0.18%) |
Oct 10, 2023 | 145.43 | 147.69 | 145.43 | 146.66 | 2,507 | +2.19(+1.52%) |
Oct 09, 2023 | 142.97 | 144.74 | 142.79 | 144.47 | 10,422 | -0.32(-0.22%) |
Oct 06, 2023 | 142.76 | 145.03 | 142.76 | 144.79 | 2,014 | +1.37(+0.96%) |
Oct 05, 2023 | 143.80 | 143.80 | 143.29 | 143.41 | 3,861 | -0.07(-0.05%) |
Oct 04, 2023 | 143.01 | 143.48 | 142.96 | 143.48 | 2,201 | +1.59(+1.12%) |
Oct 03, 2023 | 143.51 | 143.51 | 141.80 | 141.89 | 1,387 | -2.96(-2.04%) |
Oct 02, 2023 | 144.82 | 144.86 | 144.43 | 144.84 | 4,471 | -1.14(-0.78%) |
Sep 29, 2023 | 147.25 | 147.25 | 145.15 | 145.98 | 7,136 | +0.37(+0.25%) |
Sep 28, 2023 | 143.75 | 145.61 | 143.74 | 145.61 | 18,621 | +1.57(+1.09%) |
Sep 27, 2023 | 145.05 | 145.05 | 142.91 | 144.04 | 15,270 | -0.45(-0.31%) |
Sep 26, 2023 | 145.57 | 145.96 | 144.39 | 144.49 | 11,666 | -2.60(-1.77%) |
Sep 25, 2023 | 146.31 | 147.09 | 146.59 | 147.09 | 3,406 | -0.59(-0.40%) |
Sep 22, 2023 | 148.89 | 149.24 | 147.68 | 147.68 | 1,493 | -0.19(-0.13%) |
Sep 21, 2023 | 149.35 | 149.35 | 147.87 | 147.87 | 2,943 | -3.49(-2.31%) |
Sep 20, 2023 | 153.49 | 153.64 | 151.36 | 151.36 | 1,954 | -1.47(-0.96%) |
Sep 19, 2023 | 152.25 | 152.90 | 152.25 | 152.83 | 3,050 | +0.06(+0.04%) |
Sep 18, 2023 | 153.47 | 153.47 | 152.69 | 152.77 | 5,317 | -1.38(-0.90%) |
Sep 15, 2023 | 155.67 | 155.67 | 154.11 | 154.16 | 2,640 | -1.47(-0.95%) |
Sep 14, 2023 | 154.77 | 155.82 | 154.04 | 155.63 | 3,401 | +1.91(+1.24%) |
Sep 13, 2023 | 154.02 | 154.03 | 153.72 | 153.72 | 2,373 | +0.30(+0.19%) |
Sep 12, 2023 | 153.67 | 154.07 | 153.39 | 153.43 | 6,851 | -0.86(-0.55%) |
Sep 11, 2023 | 153.31 | 154.29 | 153.31 | 154.28 | 19,262 | +2.84(+1.87%) |
Sep 08, 2023 | 151.41 | 152.17 | 151.40 | 151.44 | 1,782 | -0.02(-0.02%) |
Sep 07, 2023 | 150.82 | 151.61 | 150.80 | 151.47 | 3,791 | -0.82(-0.54%) |
Sep 06, 2023 | 152.60 | 152.60 | 151.47 | 152.29 | 4,357 | -0.73(-0.48%) |
Sep 05, 2023 | 152.59 | 153.26 | 152.52 | 153.01 | 13,207 | -0.60(-0.39%) |
Sep 01, 2023 | 153.71 | 153.71 | 153.15 | 153.62 | 1,646 | -0.41(-0.27%) |
Aug 31, 2023 | 154.13 | 154.43 | 154.03 | 154.03 | 9,569 | -0.17(-0.11%) |
Aug 30, 2023 | 153.54 | 154.41 | 153.54 | 154.20 | 2,649 | -0.13(-0.08%) |
Aug 29, 2023 | 152.57 | 154.33 | 152.57 | 154.33 | 9,093 | +3.31(+2.20%) |
Aug 28, 2023 | 150.66 | 151.01 | 150.56 | 151.01 | 1,328 | +1.27(+0.85%) |
Aug 25, 2023 | 149.05 | 150.12 | 148.04 | 149.74 | 4,251 | +1.25(+0.84%) |
Aug 24, 2023 | 150.83 | 150.83 | 148.41 | 148.49 | 12,548 | -2.16(-1.44%) |
Aug 23, 2023 | 149.11 | 150.77 | 149.11 | 150.65 | 1,482 | +1.19(+0.80%) |
Aug 22, 2023 | 149.92 | 150.00 | 149.13 | 149.46 | 2,936 | +0.08(+0.06%) |
Aug 21, 2023 | 148.89 | 149.37 | 148.39 | 149.37 | 2,155 | +1.29(+0.87%) |
Aug 18, 2023 | 147.19 | 148.31 | 147.19 | 148.08 | 3,734 | -0.88(-0.59%) |
Aug 17, 2023 | 150.97 | 150.97 | 148.61 | 148.96 | 5,764 | -1.44(-0.96%) |
Aug 16, 2023 | 151.58 | 151.99 | 150.40 | 150.40 | 2,209 | -1.93(-1.27%) |
Aug 15, 2023 | 153.50 | 153.50 | 152.34 | 152.34 | 1,732 | -1.87(-1.21%) |
Aug 14, 2023 | 153.76 | 154.21 | 153.76 | 154.21 | 719 | -0.35(-0.23%) |
Aug 11, 2023 | 154.56 | 154.56 | 154.56 | 154.56 | 528 | -1.33(-0.85%) |
Aug 10, 2023 | 156.77 | 158.27 | 155.79 | 155.88 | 2,219 | +0.98(+0.63%) |
Aug 09, 2023 | 156.61 | 156.61 | 154.90 | 154.90 | 2,364 | -1.51(-0.96%) |
Aug 08, 2023 | 155.68 | 156.41 | 155.53 | 156.41 | 2,868 | -1.50(-0.95%) |
Aug 07, 2023 | 156.95 | 157.91 | 156.95 | 157.91 | 820 | +1.19(+0.76%) |
Aug 04, 2023 | 158.48 | 158.92 | 156.66 | 156.71 | 1,405 | +0.71(+0.46%) |
Aug 03, 2023 | 154.76 | 156.21 | 154.76 | 156.00 | 9,629 | +0.32(+0.21%) |
Aug 02, 2023 | 157.00 | 157.00 | 155.67 | 155.67 | 5,465 | -2.93(-1.85%) |
Aug 01, 2023 | 159.38 | 159.38 | 158.60 | 158.60 | 13,862 | -2.10(-1.31%) |
Jul 31, 2023 | 160.41 | 160.72 | 160.32 | 160.71 | 4,668 | +0.55(+0.34%) |
Jul 28, 2023 | 159.64 | 160.16 | 159.64 | 160.16 | 11,552 | +3.03(+1.93%) |
Jul 27, 2023 | 159.72 | 159.72 | 157.12 | 157.13 | 1,330 | -0.81(-0.51%) |
Jul 26, 2023 | 156.91 | 157.94 | 156.91 | 157.94 | 2,669 | +0.03(+0.02%) |
Jul 25, 2023 | 158.78 | 158.78 | 157.91 | 157.91 | 2,442 | -0.59(-0.37%) |
Jul 24, 2023 | 156.86 | 158.50 | 156.86 | 158.50 | 2,425 | +0.99(+0.63%) |
Jul 21, 2023 | 158.36 | 158.36 | 157.38 | 157.51 | 2,698 | +0.33(+0.21%) |
Jul 20, 2023 | 159.49 | 159.49 | 157.07 | 157.18 | 9,824 | -3.62(-2.25%) |
Jul 19, 2023 | 161.03 | 161.08 | 160.29 | 160.79 | 14,932 | +0.17(+0.11%) |
Jul 18, 2023 | 159.72 | 160.62 | 159.72 | 160.62 | 3,718 | +0.54(+0.33%) |
Jul 17, 2023 | 159.62 | 160.09 | 159.62 | 160.09 | 1,198 | -0.14(-0.09%) |
Jul 14, 2023 | 160.31 | 160.68 | 160.12 | 160.22 | 1,822 | -0.48(-0.30%) |
Jul 13, 2023 | 160.44 | 161.17 | 160.00 | 160.70 | 2,625 | +2.03(+1.28%) |
Jul 12, 2023 | 158.85 | 159.14 | 158.68 | 158.68 | 2,322 | +2.26(+1.44%) |
Jul 11, 2023 | 155.45 | 156.42 | 155.45 | 156.42 | 2,081 | +1.41(+0.91%) |
Jul 10, 2023 | 154.29 | 155.01 | 154.29 | 155.01 | 57,227 | +0.20(+0.13%) |
Jul 07, 2023 | 154.11 | 155.49 | 154.11 | 154.81 | 1,051 | +1.13(+0.74%) |
Jul 06, 2023 | 153.72 | 154.23 | 153.10 | 153.68 | 3,152 | -2.76(-1.76%) |
Jul 05, 2023 | 156.61 | 156.69 | 156.11 | 156.44 | 4,321 | -0.80(-0.51%) |
Jul 03, 2023 | 156.81 | 157.60 | 156.81 | 157.24 | 2,043 | +1.14(+0.73%) |
Jun 30, 2023 | 155.24 | 156.27 | 155.24 | 156.09 | 14,701 | +2.02(+1.31%) |
Jun 29, 2023 | 153.83 | 154.07 | 153.43 | 154.07 | 3,280 | -0.15(-0.10%) |
Jun 28, 2023 | 153.58 | 154.38 | 153.58 | 154.22 | 9,009 | +0.38(+0.25%) |
Jun 27, 2023 | 151.87 | 153.89 | 151.87 | 153.84 | 3,656 | +3.03(+2.01%) |
Jun 26, 2023 | 151.37 | 152.50 | 150.81 | 150.81 | 4,928 | -0.77(-0.51%) |
Jun 23, 2023 | 151.77 | 152.09 | 151.07 | 151.58 | 5,625 | -2.29(-1.49%) |
Jun 22, 2023 | 152.34 | 153.89 | 152.34 | 153.87 | 12,800 | +0.39(+0.25%) |
Jun 21, 2023 | 154.08 | 154.36 | 153.40 | 153.48 | 5,484 | -1.01(-0.65%) |
Jun 20, 2023 | 154.28 | 154.78 | 153.69 | 154.49 | 4,349 | -1.01(-0.65%) |
Jun 16, 2023 | 156.76 | 156.76 | 155.48 | 155.50 | 1,065 | -0.23(-0.15%) |
Jun 15, 2023 | 153.88 | 156.03 | 153.88 | 155.73 | 2,086 | +12.72(+8.90%) |
May 08, 2023 | 142.95 | 143.03 | 142.53 | 143.01 | 1,812 | +0.32(+0.22%) |
May 05, 2023 | 141.16 | 142.83 | 141.16 | 142.69 | 1,849 | +2.25(+1.60%) |
May 04, 2023 | 140.81 | 140.81 | 140.17 | 140.44 | 9,619 | -0.31(-0.22%) |
May 03, 2023 | 141.22 | 143.15 | 140.74 | 140.74 | 12,171 | -0.74(-0.52%) |
May 02, 2023 | 140.88 | 141.50 | 140.01 | 141.48 | 32,377 | -0.42(-0.30%) |