Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 167.16 | 167.39 | 165.27 | 165.85 | 298,272 | -1.15(-0.69%) |
Apr 29, 2024 | 167.64 | 167.99 | 166.42 | 167.00 | 253,685 | +0.28(+0.17%) |
Apr 26, 2024 | 167.47 | 169.25 | 166.48 | 166.72 | 405,514 | -0.15(-0.09%) |
Apr 25, 2024 | 164.23 | 166.89 | 162.50 | 166.87 | 277,768 | +1.80(+1.09%) |
Apr 24, 2024 | 166.42 | 167.13 | 163.58 | 165.07 | 200,250 | -0.77(-0.46%) |
Apr 23, 2024 | 162.88 | 167.28 | 162.88 | 165.84 | 280,135 | +3.97(+2.45%) |
Apr 22, 2024 | 160.43 | 162.83 | 160.43 | 161.87 | 235,856 | +2.10(+1.31%) |
Apr 19, 2024 | 159.99 | 161.69 | 159.03 | 159.77 | 169,902 | +0.35(+0.22%) |
Apr 18, 2024 | 161.14 | 162.58 | 159.32 | 159.42 | 201,549 | -0.64(-0.40%) |
Apr 17, 2024 | 161.64 | 161.64 | 158.26 | 160.06 | 222,946 | -0.40(-0.25%) |
Apr 16, 2024 | 157.35 | 161.63 | 156.51 | 160.46 | 225,054 | +3.20(+2.03%) |
Apr 15, 2024 | 157.75 | 160.22 | 155.89 | 157.26 | 285,830 | +1.23(+0.79%) |
Apr 12, 2024 | 157.64 | 158.43 | 155.19 | 156.03 | 240,271 | -1.70(-1.08%) |
Apr 11, 2024 | 155.51 | 158.12 | 153.93 | 157.73 | 193,769 | +3.08(+1.99%) |
Apr 10, 2024 | 150.79 | 155.39 | 150.74 | 154.65 | 240,744 | +2.20(+1.44%) |
Apr 09, 2024 | 152.28 | 152.79 | 150.39 | 152.45 | 87,289 | -0.60(-0.39%) |
Apr 08, 2024 | 153.67 | 154.57 | 152.75 | 153.05 | 200,835 | -0.19(-0.12%) |
Apr 05, 2024 | 151.61 | 153.50 | 151.61 | 153.24 | 138,635 | +0.97(+0.64%) |
Apr 04, 2024 | 153.97 | 153.97 | 151.23 | 152.27 | 263,852 | -0.01(-0.01%) |
Apr 03, 2024 | 151.84 | 152.87 | 151.54 | 152.28 | 199,515 | +0.44(+0.29%) |
Apr 02, 2024 | 152.00 | 152.00 | 150.25 | 151.84 | 193,036 | -0.65(-0.43%) |
Apr 01, 2024 | 154.31 | 154.88 | 151.29 | 152.49 | 188,372 | -1.45(-0.94%) |
Mar 28, 2024 | 155.97 | 156.52 | 153.81 | 153.94 | 290,809 | -2.31(-1.48%) |
Mar 27, 2024 | 153.59 | 156.31 | 153.59 | 156.25 | 120,553 | +2.59(+1.69%) |
Mar 26, 2024 | 153.36 | 154.03 | 152.70 | 153.66 | 160,063 | +0.38(+0.25%) |
Mar 25, 2024 | 156.37 | 156.75 | 153.21 | 153.28 | 125,094 | -2.26(-1.45%) |
Mar 22, 2024 | 154.75 | 155.55 | 153.67 | 155.54 | 151,405 | +1.92(+1.25%) |
Mar 21, 2024 | 154.62 | 155.43 | 153.27 | 153.62 | 160,667 | -0.90(-0.58%) |
Mar 20, 2024 | 151.78 | 155.13 | 151.78 | 154.52 | 155,689 | +2.10(+1.38%) |
Mar 19, 2024 | 151.63 | 152.55 | 151.19 | 152.42 | 162,592 | +1.44(+0.95%) |
Mar 18, 2024 | 151.37 | 152.64 | 150.68 | 150.98 | 155,862 | +0.68(+0.45%) |
Mar 15, 2024 | 149.25 | 151.33 | 148.83 | 150.30 | 342,939 | +0.79(+0.53%) |
Mar 14, 2024 | 151.98 | 151.98 | 149.13 | 149.51 | 140,764 | -1.79(-1.18%) |
Mar 13, 2024 | 148.69 | 151.41 | 148.69 | 151.30 | 204,520 | +2.13(+1.43%) |
Mar 12, 2024 | 147.74 | 149.61 | 146.91 | 149.17 | 151,102 | +1.32(+0.89%) |
Mar 11, 2024 | 149.63 | 149.63 | 147.47 | 147.85 | 135,701 | -2.33(-1.55%) |
Mar 08, 2024 | 152.14 | 152.46 | 148.85 | 150.18 | 175,646 | -2.08(-1.37%) |
Mar 07, 2024 | 153.07 | 154.16 | 151.84 | 152.26 | 119,284 | -0.87(-0.57%) |
Mar 06, 2024 | 153.48 | 154.06 | 152.57 | 153.13 | 141,916 | +0.00(+0.00%) |
Mar 05, 2024 | 157.62 | 157.71 | 152.65 | 153.13 | 187,023 | -4.07(-2.59%) |
Mar 04, 2024 | 155.98 | 157.48 | 155.59 | 157.20 | 238,794 | +1.31(+0.84%) |
Mar 01, 2024 | 154.64 | 156.08 | 154.08 | 155.89 | 169,041 | +0.30(+0.19%) |
Feb 29, 2024 | 153.52 | 156.62 | 151.43 | 155.59 | 1,193,808 | +2.42(+1.58%) |
Feb 28, 2024 | 155.15 | 155.67 | 153.16 | 153.17 | 216,110 | -1.87(-1.21%) |
Feb 27, 2024 | 158.27 | 159.50 | 153.79 | 155.04 | 426,422 | -5.46(-3.40%) |
Feb 26, 2024 | 162.20 | 162.20 | 159.83 | 160.50 | 182,091 | -0.87(-0.54%) |
Feb 23, 2024 | 161.37 | 162.15 | 161.03 | 161.37 | 272,718 | -0.09(-0.06%) |
Feb 22, 2024 | 156.91 | 161.47 | 156.91 | 161.46 | 200,884 | +4.27(+2.72%) |
Feb 21, 2024 | 156.25 | 157.51 | 155.90 | 157.19 | 172,097 | +1.18(+0.76%) |
Feb 20, 2024 | 157.00 | 157.32 | 155.76 | 156.01 | 302,112 | -1.18(-0.75%) |
Feb 16, 2024 | 157.08 | 158.22 | 155.88 | 157.19 | 465,908 | +0.83(+0.53%) |
Feb 15, 2024 | 155.93 | 156.92 | 153.77 | 156.36 | 322,387 | +1.50(+0.97%) |
Feb 14, 2024 | 151.75 | 154.95 | 151.24 | 154.86 | 645,377 | +3.98(+2.64%) |
Feb 13, 2024 | 146.99 | 151.78 | 146.48 | 150.88 | 672,154 | +2.65(+1.79%) |
Feb 12, 2024 | 148.02 | 148.93 | 147.62 | 148.23 | 144,137 | -0.31(-0.21%) |
Feb 09, 2024 | 147.81 | 149.19 | 147.11 | 148.54 | 158,680 | +0.99(+0.67%) |
Feb 08, 2024 | 149.84 | 150.49 | 147.54 | 147.55 | 232,303 | -1.97(-1.32%) |
Feb 07, 2024 | 147.37 | 150.45 | 147.37 | 149.52 | 269,132 | +2.13(+1.45%) |
Feb 06, 2024 | 146.15 | 147.77 | 145.38 | 147.39 | 258,848 | +1.78(+1.22%) |
Feb 05, 2024 | 144.13 | 146.01 | 143.51 | 145.61 | 240,512 | +0.69(+0.48%) |
Feb 02, 2024 | 143.83 | 145.09 | 143.28 | 144.92 | 153,993 | +0.00(+0.00%) |
Feb 01, 2024 | 142.05 | 144.95 | 140.27 | 144.92 | 207,488 | +3.45(+2.44%) |
Jan 31, 2024 | 143.39 | 143.79 | 141.28 | 141.47 | 239,172 | -1.85(-1.29%) |
Jan 30, 2024 | 144.16 | 144.19 | 142.75 | 143.32 | 195,626 | -0.89(-0.62%) |
Jan 29, 2024 | 144.19 | 144.45 | 143.08 | 144.21 | 176,679 | +0.12(+0.08%) |
Jan 26, 2024 | 144.44 | 145.06 | 143.18 | 144.09 | 184,110 | -0.37(-0.26%) |
Jan 25, 2024 | 141.04 | 144.50 | 141.04 | 144.46 | 299,766 | +4.14(+2.95%) |
Jan 24, 2024 | 141.07 | 142.26 | 140.16 | 140.32 | 339,672 | -0.32(-0.23%) |
Jan 23, 2024 | 141.35 | 142.09 | 139.42 | 140.64 | 360,121 | -0.14(-0.10%) |
Jan 22, 2024 | 139.14 | 141.38 | 139.10 | 140.78 | 187,140 | +2.18(+1.57%) |
Jan 19, 2024 | 139.48 | 139.56 | 137.77 | 138.60 | 361,476 | +0.11(+0.08%) |
Jan 18, 2024 | 135.69 | 138.56 | 135.18 | 138.49 | 518,235 | +3.31(+2.45%) |
Jan 17, 2024 | 133.31 | 136.62 | 133.11 | 135.18 | 254,318 | +0.73(+0.54%) |
Jan 16, 2024 | 136.07 | 136.07 | 132.96 | 134.45 | 763,748 | -1.63(-1.20%) |
Jan 12, 2024 | 136.71 | 138.71 | 135.17 | 136.08 | 503,962 | -0.25(-0.18%) |
Jan 11, 2024 | 135.00 | 136.60 | 133.80 | 136.33 | 1,332,782 | +1.14(+0.84%) |
Jan 10, 2024 | 134.88 | 136.22 | 134.48 | 135.19 | 670,042 | +0.80(+0.60%) |
Jan 09, 2024 | 135.58 | 135.58 | 133.55 | 134.39 | 721,062 | -1.99(-1.46%) |
Jan 08, 2024 | 136.50 | 136.67 | 134.18 | 136.38 | 811,481 | -0.07(-0.05%) |
Jan 05, 2024 | 137.94 | 139.13 | 135.76 | 136.45 | 346,329 | -1.96(-1.42%) |
Jan 04, 2024 | 138.74 | 140.28 | 138.33 | 138.41 | 146,394 | -0.10(-0.07%) |
Jan 03, 2024 | 140.29 | 141.38 | 138.21 | 138.51 | 136,121 | -3.02(-2.13%) |
Jan 02, 2024 | 141.72 | 143.10 | 141.01 | 141.53 | 194,693 | -0.91(-0.64%) |
Dec 29, 2023 | 141.70 | 143.11 | 141.70 | 142.44 | 189,083 | -0.05(-0.04%) |
Dec 28, 2023 | 142.25 | 143.03 | 142.12 | 142.49 | 87,665 | -0.19(-0.13%) |
Dec 27, 2023 | 142.82 | 143.32 | 142.31 | 142.68 | 114,271 | -0.40(-0.28%) |
Dec 26, 2023 | 143.33 | 144.21 | 142.77 | 143.08 | 118,532 | -0.10(-0.07%) |
Dec 22, 2023 | 142.83 | 143.95 | 141.93 | 143.18 | 156,112 | +1.10(+0.77%) |
Dec 21, 2023 | 139.15 | 142.32 | 139.07 | 142.08 | 332,864 | +3.70(+2.67%) |
Dec 20, 2023 | 144.13 | 144.13 | 138.36 | 138.38 | 559,241 | -6.90(-4.75%) |
Dec 19, 2023 | 148.36 | 149.98 | 143.68 | 145.28 | 630,000 | -0.04(-0.03%) |
Dec 18, 2023 | 142.92 | 146.93 | 142.92 | 145.32 | 912,502 | +1.77(+1.23%) |
Dec 15, 2023 | 145.70 | 146.73 | 143.55 | 143.55 | 1,101,742 | -3.07(-2.09%) |
Dec 14, 2023 | 150.00 | 150.42 | 145.69 | 146.62 | 257,281 | -2.36(-1.58%) |
Dec 13, 2023 | 147.68 | 149.94 | 146.92 | 148.98 | 227,417 | +1.41(+0.96%) |
Dec 12, 2023 | 147.00 | 149.01 | 147.00 | 147.57 | 171,061 | +0.31(+0.21%) |
Dec 11, 2023 | 143.75 | 147.39 | 143.63 | 147.26 | 263,875 | +3.43(+2.38%) |
Dec 08, 2023 | 141.55 | 145.08 | 141.55 | 143.83 | 287,198 | +1.26(+0.88%) |
Dec 07, 2023 | 140.70 | 142.65 | 139.25 | 142.57 | 231,505 | +2.23(+1.59%) |
Dec 06, 2023 | 140.64 | 141.97 | 139.34 | 140.34 | 208,470 | +0.59(+0.42%) |
Dec 05, 2023 | 142.78 | 143.23 | 139.64 | 139.75 | 181,388 | -3.68(-2.57%) |
Dec 04, 2023 | 141.13 | 143.46 | 140.65 | 143.43 | 184,245 | +1.71(+1.21%) |
Dec 01, 2023 | 137.70 | 141.75 | 137.50 | 141.72 | 225,625 | +4.31(+3.14%) |
Nov 30, 2023 | 136.35 | 138.00 | 136.30 | 137.41 | 680,665 | +1.42(+1.04%) |
Nov 29, 2023 | 137.53 | 137.60 | 135.38 | 135.99 | 158,226 | -1.02(-0.74%) |
Nov 28, 2023 | 139.75 | 140.03 | 136.65 | 137.01 | 255,285 | -3.02(-2.16%) |
Nov 27, 2023 | 138.59 | 140.62 | 138.19 | 140.03 | 173,381 | +0.70(+0.50%) |
Nov 24, 2023 | 138.92 | 139.73 | 138.63 | 139.33 | 66,745 | +0.60(+0.43%) |
Nov 22, 2023 | 138.36 | 138.98 | 137.83 | 138.73 | 342,944 | +0.95(+0.69%) |
Nov 21, 2023 | 136.63 | 138.13 | 135.61 | 137.78 | 168,976 | +0.47(+0.34%) |
Nov 20, 2023 | 136.03 | 137.69 | 136.03 | 137.31 | 196,384 | +1.16(+0.85%) |
Nov 17, 2023 | 137.07 | 137.26 | 135.92 | 136.15 | 156,294 | +0.00(+0.00%) |
Nov 16, 2023 | 135.70 | 136.24 | 134.82 | 136.15 | 120,218 | +0.07(+0.05%) |
Nov 15, 2023 | 136.21 | 137.86 | 135.97 | 136.08 | 170,393 | -0.46(-0.34%) |
Nov 14, 2023 | 134.61 | 136.54 | 134.53 | 136.54 | 205,394 | +2.93(+2.19%) |
Nov 13, 2023 | 132.15 | 134.31 | 131.51 | 133.61 | 190,780 | +0.59(+0.44%) |
Nov 10, 2023 | 130.98 | 133.18 | 130.34 | 133.02 | 191,627 | +2.43(+1.86%) |
Nov 09, 2023 | 129.97 | 131.53 | 128.39 | 130.59 | 162,600 | +1.64(+1.27%) |
Nov 08, 2023 | 130.15 | 130.22 | 128.62 | 128.95 | 184,212 | -1.22(-0.94%) |
Nov 07, 2023 | 129.91 | 130.91 | 129.70 | 130.17 | 123,712 | -0.19(-0.15%) |
Nov 06, 2023 | 129.88 | 130.76 | 128.76 | 130.36 | 114,599 | +0.45(+0.35%) |
Nov 03, 2023 | 130.43 | 131.33 | 129.80 | 129.91 | 158,580 | +0.39(+0.30%) |
Nov 02, 2023 | 128.99 | 130.36 | 128.84 | 129.52 | 149,446 | +2.22(+1.74%) |
Nov 01, 2023 | 127.50 | 127.69 | 126.41 | 127.30 | 204,633 | +0.17(+0.13%) |
Oct 31, 2023 | 126.35 | 127.34 | 125.38 | 127.13 | 149,904 | +1.33(+1.06%) |
Oct 30, 2023 | 126.88 | 126.94 | 124.33 | 125.80 | 153,165 | -0.47(-0.37%) |
Oct 27, 2023 | 127.66 | 127.80 | 125.16 | 126.27 | 182,091 | -1.55(-1.21%) |
Oct 26, 2023 | 128.03 | 129.42 | 127.59 | 127.82 | 229,106 | -0.61(-0.47%) |
Oct 25, 2023 | 126.21 | 128.95 | 126.21 | 128.43 | 167,585 | +2.38(+1.89%) |
Oct 24, 2023 | 126.09 | 127.19 | 125.91 | 126.05 | 225,430 | +1.01(+0.81%) |
Oct 23, 2023 | 125.66 | 126.36 | 125.03 | 125.04 | 170,192 | -1.24(-0.98%) |
Oct 20, 2023 | 127.96 | 127.96 | 125.91 | 126.28 | 154,883 | -1.22(-0.96%) |
Oct 19, 2023 | 130.30 | 130.32 | 127.42 | 127.50 | 133,351 | -2.51(-1.93%) |
Oct 18, 2023 | 131.76 | 132.40 | 130.00 | 130.01 | 121,666 | -1.61(-1.22%) |
Oct 17, 2023 | 131.60 | 134.64 | 131.52 | 131.62 | 197,555 | -0.91(-0.69%) |
Oct 16, 2023 | 132.03 | 133.32 | 131.57 | 132.53 | 218,927 | +0.90(+0.68%) |
Oct 13, 2023 | 131.81 | 131.92 | 130.54 | 131.63 | 133,474 | -0.11(-0.08%) |
Oct 12, 2023 | 133.82 | 133.82 | 130.40 | 131.74 | 107,705 | -2.17(-1.62%) |
Oct 11, 2023 | 133.50 | 134.72 | 133.40 | 133.91 | 151,941 | +0.51(+0.38%) |
Oct 10, 2023 | 132.65 | 133.75 | 131.91 | 133.40 | 171,025 | +1.61(+1.22%) |
Oct 09, 2023 | 129.37 | 131.88 | 129.05 | 131.79 | 234,570 | +3.79(+2.96%) |
Oct 06, 2023 | 127.88 | 128.79 | 126.58 | 128.00 | 385,828 | +0.02(+0.02%) |
Oct 05, 2023 | 127.60 | 129.22 | 127.60 | 127.98 | 247,491 | -0.35(-0.27%) |
Oct 04, 2023 | 126.95 | 128.90 | 126.47 | 128.33 | 165,895 | +1.66(+1.31%) |
Oct 03, 2023 | 127.80 | 128.71 | 125.69 | 126.67 | 221,143 | -1.43(-1.12%) |
Oct 02, 2023 | 129.50 | 129.85 | 127.58 | 128.10 | 224,042 | -1.12(-0.87%) |
Sep 29, 2023 | 129.95 | 129.97 | 128.46 | 129.22 | 248,254 | +0.07(+0.05%) |
Sep 28, 2023 | 128.75 | 130.42 | 128.75 | 129.15 | 180,034 | +0.66(+0.51%) |
Sep 27, 2023 | 126.38 | 128.91 | 126.38 | 128.49 | 203,854 | +2.48(+1.97%) |
Sep 26, 2023 | 126.88 | 127.45 | 125.80 | 126.01 | 262,109 | -1.25(-0.98%) |
Sep 25, 2023 | 126.79 | 127.39 | 126.64 | 127.26 | 178,192 | -0.15(-0.12%) |
Sep 22, 2023 | 128.16 | 129.28 | 127.40 | 127.41 | 201,563 | -0.91(-0.71%) |
Sep 21, 2023 | 131.70 | 131.75 | 128.25 | 128.32 | 197,044 | -3.87(-2.93%) |
Sep 20, 2023 | 132.68 | 133.38 | 131.94 | 132.19 | 155,724 | -0.06(-0.05%) |
Sep 19, 2023 | 133.35 | 133.82 | 131.48 | 132.25 | 217,591 | -1.34(-1.00%) |
Sep 18, 2023 | 131.00 | 133.91 | 131.00 | 133.59 | 341,639 | +2.14(+1.63%) |
Sep 15, 2023 | 132.63 | 133.65 | 131.36 | 131.45 | 702,720 | -1.36(-1.02%) |
Sep 14, 2023 | 132.24 | 133.28 | 132.05 | 132.81 | 287,517 | +0.56(+0.42%) |
Sep 13, 2023 | 132.19 | 132.75 | 131.13 | 132.25 | 326,979 | -0.51(-0.38%) |
Sep 12, 2023 | 131.28 | 133.58 | 131.28 | 132.76 | 322,463 | +0.92(+0.70%) |
Sep 11, 2023 | 133.04 | 133.04 | 130.96 | 131.84 | 416,449 | -0.13(-0.10%) |
Sep 08, 2023 | 133.90 | 133.90 | 131.74 | 131.97 | 164,244 | -2.17(-1.62%) |
Sep 07, 2023 | 133.49 | 135.06 | 132.86 | 134.14 | 202,417 | +0.44(+0.33%) |
Sep 06, 2023 | 135.03 | 135.62 | 133.38 | 133.70 | 178,129 | -0.89(-0.66%) |
Sep 05, 2023 | 135.68 | 137.12 | 134.58 | 134.59 | 329,729 | -1.39(-1.02%) |
Sep 01, 2023 | 136.61 | 137.36 | 135.05 | 135.98 | 178,204 | +0.55(+0.41%) |
Aug 31, 2023 | 137.44 | 137.44 | 135.10 | 135.43 | 387,619 | -1.22(-0.89%) |
Aug 30, 2023 | 135.85 | 138.00 | 135.42 | 136.65 | 303,768 | +2.04(+1.52%) |
Aug 29, 2023 | 128.00 | 136.63 | 126.49 | 134.61 | 724,284 | -0.47(-0.35%) |
Aug 28, 2023 | 133.92 | 135.67 | 133.92 | 135.08 | 178,485 | +1.41(+1.05%) |
Aug 25, 2023 | 133.76 | 134.35 | 132.57 | 133.67 | 174,551 | +0.85(+0.64%) |
Aug 24, 2023 | 132.29 | 134.34 | 131.24 | 132.82 | 381,517 | +0.57(+0.43%) |
Aug 23, 2023 | 132.70 | 132.96 | 131.69 | 132.25 | 202,527 | -0.13(-0.10%) |
Aug 22, 2023 | 132.00 | 132.76 | 131.41 | 132.38 | 296,312 | +0.82(+0.62%) |
Aug 21, 2023 | 130.71 | 131.92 | 130.69 | 131.56 | 165,163 | +0.93(+0.71%) |
Aug 18, 2023 | 129.99 | 131.43 | 129.20 | 130.63 | 225,931 | -0.12(-0.09%) |
Aug 17, 2023 | 133.25 | 133.84 | 130.45 | 130.75 | 224,038 | -3.32(-2.48%) |
Aug 16, 2023 | 133.72 | 135.23 | 133.72 | 134.07 | 183,314 | +0.22(+0.16%) |
Aug 15, 2023 | 135.50 | 135.90 | 133.82 | 133.85 | 136,273 | -2.51(-1.84%) |
Aug 14, 2023 | 136.06 | 137.47 | 135.55 | 136.36 | 244,859 | -0.09(-0.07%) |
Aug 11, 2023 | 136.33 | 136.55 | 135.18 | 136.45 | 169,004 | +0.14(+0.10%) |
Aug 10, 2023 | 138.22 | 138.22 | 135.92 | 136.31 | 214,737 | -1.26(-0.92%) |
Aug 09, 2023 | 140.69 | 141.03 | 137.53 | 137.57 | 227,340 | -3.12(-2.22%) |
Aug 08, 2023 | 141.72 | 143.41 | 140.30 | 140.69 | 167,136 | -1.77(-1.24%) |
Aug 07, 2023 | 142.18 | 143.84 | 141.98 | 142.46 | 230,013 | +0.61(+0.43%) |
Aug 04, 2023 | 141.14 | 142.71 | 140.74 | 141.85 | 171,504 | +0.99(+0.70%) |
Aug 03, 2023 | 139.16 | 141.70 | 139.01 | 140.86 | 369,187 | +0.86(+0.61%) |
Aug 02, 2023 | 139.50 | 140.72 | 139.12 | 140.00 | 384,883 | -0.12(-0.09%) |
Aug 01, 2023 | 139.25 | 140.60 | 139.25 | 140.12 | 188,552 | -0.23(-0.16%) |
Jul 31, 2023 | 138.26 | 140.51 | 138.24 | 140.35 | 146,482 | +1.84(+1.33%) |
Jul 28, 2023 | 140.96 | 141.17 | 137.96 | 138.51 | 188,737 | -2.16(-1.54%) |
Jul 27, 2023 | 143.00 | 143.00 | 139.16 | 140.67 | 113,683 | -1.69(-1.19%) |
Jul 26, 2023 | 143.00 | 144.25 | 141.72 | 142.36 | 161,267 | -0.47(-0.33%) |
Jul 25, 2023 | 141.09 | 143.23 | 139.06 | 142.83 | 249,297 | +1.51(+1.07%) |
Jul 24, 2023 | 140.48 | 141.59 | 140.48 | 141.32 | 174,878 | +0.81(+0.58%) |
Jul 21, 2023 | 141.77 | 141.77 | 140.50 | 140.51 | 176,339 | -0.27(-0.19%) |
Jul 20, 2023 | 138.89 | 141.04 | 138.89 | 140.78 | 132,100 | +2.28(+1.65%) |
Jul 19, 2023 | 139.04 | 139.56 | 137.82 | 138.50 | 214,734 | -0.19(-0.14%) |
Jul 18, 2023 | 137.83 | 139.39 | 137.37 | 138.69 | 211,612 | +0.90(+0.65%) |
Jul 17, 2023 | 135.40 | 137.80 | 134.76 | 137.79 | 281,712 | +2.39(+1.77%) |
Jul 14, 2023 | 138.32 | 138.32 | 134.92 | 135.40 | 309,294 | -2.82(-2.04%) |
Jul 13, 2023 | 139.49 | 139.81 | 138.15 | 138.22 | 102,619 | -0.96(-0.69%) |
Jul 12, 2023 | 141.35 | 141.35 | 138.79 | 139.18 | 162,942 | -1.30(-0.93%) |
Jul 11, 2023 | 137.83 | 140.69 | 137.83 | 140.48 | 137,961 | +1.93(+1.39%) |
Jul 10, 2023 | 137.73 | 139.51 | 137.73 | 138.55 | 163,118 | +0.35(+0.25%) |
Jul 07, 2023 | 138.28 | 138.83 | 137.57 | 138.20 | 228,660 | -0.34(-0.25%) |
Jul 06, 2023 | 137.83 | 139.15 | 136.69 | 138.54 | 143,935 | -0.40(-0.29%) |
Jul 05, 2023 | 140.01 | 140.01 | 137.94 | 138.94 | 118,594 | -0.67(-0.48%) |
Jul 03, 2023 | 139.91 | 140.70 | 139.20 | 139.61 | 106,079 | -0.99(-0.70%) |
Jun 30, 2023 | 140.41 | 141.70 | 139.96 | 140.60 | 158,697 | +0.59(+0.42%) |
Jun 29, 2023 | 139.01 | 141.27 | 139.01 | 140.01 | 217,229 | +0.31(+0.22%) |
Jun 28, 2023 | 139.33 | 139.99 | 139.06 | 139.70 | 267,338 | +0.22(+0.16%) |
Jun 27, 2023 | 137.90 | 140.11 | 137.90 | 139.48 | 112,426 | +1.71(+1.24%) |
Jun 26, 2023 | 138.54 | 139.39 | 136.02 | 137.77 | 199,497 | -1.49(-1.07%) |
Jun 23, 2023 | 137.17 | 140.01 | 137.17 | 139.26 | 560,402 | +0.53(+0.38%) |
Jun 22, 2023 | 137.15 | 138.75 | 136.78 | 138.73 | 268,502 | +1.05(+0.76%) |
Jun 21, 2023 | 134.10 | 138.00 | 134.07 | 137.68 | 263,595 | +3.51(+2.62%) |
Jun 20, 2023 | 131.32 | 134.23 | 131.32 | 134.17 | 345,869 | +1.63(+1.23%) |
Jun 16, 2023 | 132.94 | 134.22 | 132.54 | 132.54 | 361,767 | -0.20(-0.15%) |
Jun 15, 2023 | 131.13 | 132.95 | 131.13 | 132.74 | 251,563 | -1.78(-1.32%) |
May 08, 2023 | 135.33 | 135.92 | 133.91 | 134.52 | 97,299 | -0.95(-0.70%) |
May 05, 2023 | 134.22 | 135.95 | 134.22 | 135.47 | 90,831 | +1.67(+1.25%) |
May 04, 2023 | 135.70 | 136.38 | 132.34 | 133.80 | 104,820 | -2.77(-2.03%) |
May 03, 2023 | 135.02 | 137.27 | 135.02 | 136.57 | 119,449 | +1.02(+0.75%) |
May 02, 2023 | 135.80 | 136.36 | 134.63 | 135.55 | 103,728 | -0.96(-0.70%) |