Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 146.11 | 146.23 | 145.15 | 145.60 | 11,171 | -1.84(-1.24%) |
May 21, 2024 | 147.48 | 147.57 | 146.92 | 147.44 | 17,849 | -0.39(-0.26%) |
May 20, 2024 | 146.90 | 147.85 | 146.72 | 147.83 | 10,876 | +0.78(+0.53%) |
May 17, 2024 | 145.87 | 147.05 | 145.87 | 147.05 | 11,416 | +1.57(+1.08%) |
May 16, 2024 | 145.93 | 146.16 | 145.48 | 145.48 | 17,396 | -0.62(-0.42%) |
May 15, 2024 | 146.71 | 146.71 | 145.47 | 146.10 | 6,168 | +0.17(+0.12%) |
May 14, 2024 | 146.05 | 146.29 | 145.59 | 145.93 | 10,413 | +0.38(+0.26%) |
May 13, 2024 | 145.60 | 146.32 | 145.41 | 145.55 | 9,069 | +0.23(+0.16%) |
May 10, 2024 | 145.71 | 146.33 | 145.24 | 145.32 | 12,966 | +0.07(+0.05%) |
May 09, 2024 | 143.77 | 145.35 | 143.76 | 145.25 | 9,598 | +1.77(+1.23%) |
May 08, 2024 | 143.30 | 144.04 | 143.30 | 143.48 | 40,163 | -0.81(-0.56%) |
May 07, 2024 | 143.24 | 144.45 | 143.24 | 144.29 | 16,061 | +1.79(+1.26%) |
May 06, 2024 | 142.70 | 142.71 | 141.84 | 142.50 | 15,096 | +0.95(+0.67%) |
May 03, 2024 | 140.92 | 141.90 | 140.86 | 141.55 | 20,081 | +1.30(+0.93%) |
May 02, 2024 | 139.87 | 140.61 | 138.97 | 140.25 | 71,146 | -0.61(-0.43%) |
May 01, 2024 | 141.42 | 143.18 | 140.58 | 140.86 | 31,720 | -0.19(-0.13%) |
Apr 30, 2024 | 142.97 | 142.97 | 141.05 | 141.05 | 26,392 | -2.72(-1.89%) |
Apr 29, 2024 | 142.67 | 143.77 | 142.67 | 143.77 | 13,495 | +1.48(+1.04%) |
Apr 26, 2024 | 141.95 | 142.87 | 141.75 | 142.29 | 16,527 | +0.68(+0.48%) |
Apr 25, 2024 | 140.42 | 141.86 | 139.32 | 141.61 | 12,136 | +0.82(+0.58%) |
Apr 24, 2024 | 140.56 | 140.80 | 139.78 | 140.80 | 12,545 | +0.13(+0.09%) |
Apr 23, 2024 | 140.69 | 141.43 | 140.42 | 140.67 | 13,028 | -1.38(-0.97%) |
Apr 22, 2024 | 141.34 | 142.73 | 140.73 | 142.05 | 31,288 | -0.18(-0.13%) |
Apr 19, 2024 | 142.59 | 143.15 | 141.76 | 142.23 | 18,327 | +0.14(+0.10%) |
Apr 18, 2024 | 143.05 | 143.25 | 141.63 | 142.09 | 12,860 | -0.03(-0.02%) |
Apr 17, 2024 | 143.28 | 143.76 | 141.95 | 142.12 | 18,236 | -0.15(-0.11%) |
Apr 16, 2024 | 142.52 | 142.75 | 141.49 | 142.27 | 13,492 | -0.78(-0.55%) |
Apr 15, 2024 | 144.86 | 145.60 | 142.61 | 143.05 | 37,891 | -0.75(-0.52%) |
Apr 12, 2024 | 146.60 | 146.81 | 143.24 | 143.80 | 23,796 | -2.57(-1.76%) |
Apr 11, 2024 | 146.80 | 147.00 | 145.67 | 146.37 | 21,407 | -0.56(-0.38%) |
Apr 10, 2024 | 146.60 | 147.74 | 146.31 | 146.93 | 332,554 | -2.10(-1.41%) |
Apr 09, 2024 | 149.08 | 149.79 | 147.67 | 149.03 | 25,900 | +0.58(+0.39%) |
Apr 08, 2024 | 149.11 | 149.15 | 148.31 | 148.45 | 11,598 | -0.12(-0.08%) |
Apr 05, 2024 | 146.94 | 148.64 | 146.94 | 148.57 | 435,859 | +1.37(+0.93%) |
Apr 04, 2024 | 149.22 | 149.74 | 147.11 | 147.20 | 17,477 | -1.60(-1.08%) |
Apr 03, 2024 | 147.68 | 148.81 | 147.68 | 148.80 | 14,923 | +1.36(+0.92%) |
Apr 02, 2024 | 147.96 | 147.96 | 146.99 | 147.44 | 27,842 | -0.50(-0.34%) |
Apr 01, 2024 | 148.47 | 148.47 | 147.59 | 147.94 | 13,983 | +0.21(+0.14%) |
Mar 28, 2024 | 147.23 | 147.95 | 147.11 | 147.73 | 13,423 | +0.35(+0.24%) |
Mar 27, 2024 | 145.03 | 147.38 | 145.03 | 147.38 | 15,257 | +2.74(+1.89%) |
Mar 26, 2024 | 145.59 | 145.59 | 144.56 | 144.64 | 12,027 | -0.40(-0.28%) |
Mar 25, 2024 | 145.03 | 145.89 | 145.02 | 145.04 | 11,661 | +0.03(+0.02%) |
Mar 22, 2024 | 145.84 | 145.89 | 144.95 | 145.01 | 14,336 | -0.90(-0.62%) |
Mar 21, 2024 | 146.01 | 146.18 | 145.38 | 145.91 | 10,198 | +0.49(+0.34%) |
Mar 20, 2024 | 143.43 | 145.94 | 143.43 | 145.42 | 12,574 | +1.67(+1.16%) |
Mar 19, 2024 | 143.53 | 143.76 | 143.11 | 143.75 | 14,081 | -0.03(-0.02%) |
Mar 18, 2024 | 143.87 | 144.78 | 143.75 | 143.79 | 15,256 | +0.35(+0.24%) |
Mar 15, 2024 | 141.93 | 143.79 | 141.93 | 143.44 | 8,382 | +0.77(+0.54%) |
Mar 14, 2024 | 143.45 | 143.45 | 142.16 | 142.67 | 14,426 | -1.22(-0.85%) |
Mar 13, 2024 | 142.69 | 144.54 | 142.69 | 143.89 | 12,424 | +1.67(+1.18%) |
Mar 12, 2024 | 142.80 | 142.80 | 141.72 | 142.21 | 15,269 | -0.32(-0.22%) |
Mar 11, 2024 | 141.94 | 143.07 | 141.47 | 142.53 | 11,595 | +1.40(+0.99%) |
Mar 08, 2024 | 141.96 | 142.28 | 141.09 | 141.13 | 17,846 | -0.70(-0.50%) |
Mar 07, 2024 | 140.73 | 142.31 | 140.73 | 141.84 | 11,283 | +2.04(+1.46%) |
Mar 06, 2024 | 139.56 | 140.42 | 139.28 | 139.80 | 18,433 | +1.18(+0.85%) |
Mar 05, 2024 | 139.33 | 139.61 | 138.34 | 138.62 | 14,718 | -1.06(-0.76%) |
Mar 04, 2024 | 138.50 | 139.88 | 138.50 | 139.68 | 9,555 | +1.00(+0.72%) |
Mar 01, 2024 | 138.22 | 138.96 | 138.22 | 138.68 | 11,506 | +0.64(+0.46%) |
Feb 29, 2024 | 137.58 | 138.33 | 137.46 | 138.04 | 10,209 | +0.90(+0.66%) |
Feb 28, 2024 | 136.25 | 137.64 | 136.25 | 137.14 | 9,472 | +0.14(+0.10%) |
Feb 27, 2024 | 136.83 | 137.02 | 136.64 | 137.01 | 11,462 | +0.44(+0.32%) |
Feb 26, 2024 | 136.88 | 136.88 | 136.18 | 136.57 | 10,760 | -0.89(-0.65%) |
Feb 23, 2024 | 136.54 | 137.58 | 136.54 | 137.46 | 11,185 | +0.87(+0.64%) |
Feb 22, 2024 | 135.42 | 136.70 | 135.35 | 136.59 | 13,898 | +1.20(+0.88%) |
Feb 21, 2024 | 134.30 | 135.39 | 134.30 | 135.39 | 15,722 | +0.67(+0.50%) |
Feb 20, 2024 | 134.95 | 135.18 | 134.57 | 134.72 | 23,142 | -0.67(-0.49%) |
Feb 16, 2024 | 134.94 | 136.39 | 134.94 | 135.39 | 17,789 | +0.51(+0.38%) |
Feb 15, 2024 | 132.14 | 135.06 | 132.14 | 134.88 | 34,862 | +3.28(+2.49%) |
Feb 14, 2024 | 131.65 | 131.77 | 130.81 | 131.60 | 17,180 | +0.73(+0.56%) |
Feb 13, 2024 | 131.99 | 132.22 | 130.08 | 130.88 | 23,891 | -2.55(-1.91%) |
Feb 12, 2024 | 132.43 | 134.00 | 132.43 | 133.43 | 26,926 | +1.01(+0.76%) |
Feb 09, 2024 | 131.81 | 132.42 | 131.57 | 132.42 | 12,146 | +0.38(+0.29%) |
Feb 08, 2024 | 132.36 | 132.36 | 131.47 | 132.04 | 15,858 | -0.48(-0.36%) |
Feb 07, 2024 | 132.45 | 132.70 | 132.18 | 132.52 | 43,671 | +0.74(+0.56%) |
Feb 06, 2024 | 130.76 | 132.14 | 130.76 | 131.78 | 22,820 | +1.99(+1.54%) |
Feb 05, 2024 | 130.48 | 130.48 | 129.38 | 129.79 | 176,400 | -3.44(-2.58%) |
Feb 02, 2024 | 133.10 | 133.90 | 131.94 | 133.23 | 31,624 | -1.04(-0.77%) |
Feb 01, 2024 | 133.83 | 134.30 | 132.69 | 134.27 | 42,689 | +1.57(+1.19%) |
Jan 31, 2024 | 134.36 | 134.95 | 132.69 | 132.69 | 21,701 | -1.70(-1.27%) |
Jan 30, 2024 | 133.03 | 134.84 | 133.03 | 134.40 | 23,411 | +0.82(+0.61%) |
Jan 29, 2024 | 133.21 | 133.60 | 132.26 | 133.58 | 31,248 | +0.62(+0.46%) |
Jan 26, 2024 | 133.39 | 133.76 | 132.82 | 132.96 | 26,978 | +0.06(+0.05%) |
Jan 25, 2024 | 132.33 | 133.06 | 131.81 | 132.90 | 37,506 | +1.13(+0.86%) |
Jan 24, 2024 | 133.70 | 133.87 | 131.77 | 131.77 | 36,943 | -1.15(-0.86%) |
Jan 23, 2024 | 132.80 | 133.47 | 132.60 | 132.92 | 31,030 | +0.67(+0.51%) |
Jan 22, 2024 | 131.02 | 132.39 | 131.02 | 132.25 | 20,420 | +0.52(+0.39%) |
Jan 19, 2024 | 131.65 | 131.85 | 130.45 | 131.74 | 32,632 | +0.38(+0.29%) |
Jan 18, 2024 | 131.27 | 131.36 | 130.25 | 131.36 | 14,888 | +0.70(+0.53%) |
Jan 17, 2024 | 130.50 | 131.20 | 130.41 | 130.66 | 39,842 | -1.24(-0.94%) |
Jan 16, 2024 | 132.55 | 132.74 | 131.68 | 131.89 | 18,284 | -1.56(-1.17%) |
Jan 12, 2024 | 134.33 | 134.66 | 133.05 | 133.46 | 12,877 | -0.06(-0.04%) |
Jan 11, 2024 | 133.64 | 133.98 | 132.36 | 133.52 | 12,879 | -0.32(-0.24%) |
Jan 10, 2024 | 133.74 | 133.96 | 133.36 | 133.84 | 36,860 | -0.30(-0.22%) |
Jan 09, 2024 | 135.25 | 135.25 | 133.85 | 134.14 | 32,043 | -1.74(-1.28%) |
Jan 08, 2024 | 134.66 | 135.91 | 134.21 | 135.88 | 69,383 | +0.57(+0.42%) |
Jan 05, 2024 | 134.93 | 136.09 | 134.67 | 135.31 | 16,240 | +0.33(+0.24%) |
Jan 04, 2024 | 135.53 | 136.01 | 134.94 | 134.98 | 19,631 | -0.78(-0.57%) |
Jan 03, 2024 | 135.73 | 136.57 | 134.84 | 135.76 | 31,370 | -1.62(-1.18%) |
Jan 02, 2024 | 136.67 | 137.73 | 136.67 | 137.39 | 44,312 | -0.34(-0.25%) |
Dec 29, 2023 | 137.87 | 138.06 | 137.42 | 137.73 | 11,363 | -0.73(-0.53%) |
Dec 28, 2023 | 139.08 | 139.08 | 138.32 | 138.45 | 14,252 | -0.70(-0.51%) |
Dec 27, 2023 | 139.21 | 139.44 | 138.77 | 139.16 | 14,562 | +0.20(+0.15%) |
Dec 26, 2023 | 138.39 | 139.16 | 138.37 | 138.95 | 7,587 | +0.71(+0.52%) |
Dec 22, 2023 | 137.81 | 138.69 | 137.81 | 138.24 | 14,862 | +0.81(+0.59%) |
Dec 21, 2023 | 136.53 | 137.43 | 136.53 | 137.43 | 20,623 | +1.62(+1.20%) |
Dec 20, 2023 | 137.16 | 137.78 | 135.80 | 135.80 | 11,549 | -1.97(-1.43%) |
Dec 19, 2023 | 137.44 | 137.99 | 137.38 | 137.77 | 11,621 | +1.61(+1.18%) |
Dec 18, 2023 | 136.87 | 136.98 | 136.17 | 136.17 | 13,711 | +0.72(+0.53%) |
Dec 15, 2023 | 135.30 | 136.16 | 135.04 | 135.44 | 13,651 | -0.28(-0.20%) |
Dec 14, 2023 | 134.11 | 136.20 | 134.11 | 135.72 | 40,704 | +2.84(+2.13%) |
Dec 13, 2023 | 129.47 | 132.93 | 129.42 | 132.88 | 29,788 | +1.89(+1.45%) |
Dec 12, 2023 | 131.41 | 132.00 | 130.41 | 130.99 | 22,287 | +0.40(+0.30%) |
Dec 11, 2023 | 129.04 | 130.59 | 129.04 | 130.59 | 33,048 | +0.89(+0.69%) |
Dec 08, 2023 | 129.19 | 130.53 | 129.19 | 129.70 | 13,297 | +0.35(+0.27%) |
Dec 07, 2023 | 128.85 | 129.37 | 128.79 | 129.35 | 12,716 | +0.60(+0.46%) |
Dec 06, 2023 | 129.49 | 129.94 | 128.66 | 128.76 | 30,795 | -0.31(-0.24%) |
Dec 05, 2023 | 130.91 | 130.91 | 129.05 | 129.07 | 43,882 | -2.10(-1.60%) |
Dec 04, 2023 | 131.63 | 132.45 | 131.12 | 131.17 | 13,855 | -1.51(-1.14%) |
Dec 01, 2023 | 130.92 | 132.93 | 130.86 | 132.68 | 22,787 | +2.03(+1.56%) |
Nov 30, 2023 | 129.44 | 130.72 | 129.09 | 130.64 | 24,064 | +1.18(+0.91%) |
Nov 29, 2023 | 129.31 | 130.04 | 129.31 | 129.46 | 8,540 | +0.49(+0.38%) |
Nov 28, 2023 | 128.36 | 129.47 | 128.36 | 128.97 | 21,337 | +0.41(+0.32%) |
Nov 27, 2023 | 128.68 | 128.68 | 127.82 | 128.56 | 10,438 | -0.12(-0.09%) |
Nov 24, 2023 | 128.06 | 129.04 | 128.06 | 128.68 | 9,056 | +0.42(+0.33%) |
Nov 22, 2023 | 127.46 | 128.28 | 127.45 | 128.26 | 27,925 | +0.05(+0.04%) |
Nov 21, 2023 | 127.74 | 128.74 | 127.74 | 128.21 | 14,027 | +0.46(+0.36%) |
Nov 20, 2023 | 127.26 | 128.05 | 126.89 | 127.75 | 46,174 | +0.35(+0.27%) |
Nov 17, 2023 | 127.82 | 127.82 | 127.18 | 127.40 | 28,345 | +0.02(+0.01%) |
Nov 16, 2023 | 127.03 | 127.61 | 126.72 | 127.38 | 18,843 | +0.05(+0.04%) |
Nov 15, 2023 | 126.86 | 128.30 | 126.83 | 127.33 | 38,601 | +0.81(+0.64%) |
Nov 14, 2023 | 125.15 | 126.77 | 125.15 | 126.52 | 40,430 | +3.84(+3.13%) |
Nov 13, 2023 | 122.02 | 123.23 | 122.02 | 122.68 | 63,222 | -0.27(-0.22%) |
Nov 10, 2023 | 121.55 | 122.98 | 121.41 | 122.95 | 24,839 | +1.63(+1.34%) |
Nov 09, 2023 | 122.19 | 122.43 | 121.29 | 121.32 | 18,849 | -0.48(-0.39%) |
Nov 08, 2023 | 121.87 | 122.23 | 121.18 | 121.80 | 60,700 | +0.03(+0.02%) |
Nov 07, 2023 | 123.11 | 123.11 | 121.68 | 121.77 | 12,186 | -2.74(-2.20%) |
Nov 06, 2023 | 125.34 | 125.34 | 124.34 | 124.50 | 24,495 | -0.93(-0.74%) |
Nov 03, 2023 | 124.93 | 126.20 | 124.79 | 125.44 | 15,944 | +1.73(+1.40%) |
Nov 02, 2023 | 122.00 | 123.71 | 122.00 | 123.70 | 21,982 | +2.21(+1.82%) |
Nov 01, 2023 | 121.28 | 121.49 | 120.04 | 121.49 | 26,256 | +0.30(+0.25%) |
Oct 31, 2023 | 120.60 | 121.47 | 120.45 | 121.19 | 15,909 | +0.31(+0.25%) |
Oct 30, 2023 | 120.58 | 121.37 | 120.20 | 120.89 | 17,117 | +1.05(+0.88%) |
Oct 27, 2023 | 119.71 | 120.38 | 119.46 | 119.83 | 21,794 | +0.20(+0.17%) |
Oct 26, 2023 | 118.68 | 120.52 | 118.68 | 119.64 | 42,912 | +1.35(+1.14%) |
Oct 25, 2023 | 119.08 | 119.67 | 118.21 | 118.29 | 23,715 | -1.72(-1.43%) |
Oct 24, 2023 | 118.90 | 120.63 | 118.90 | 120.00 | 29,587 | +1.59(+1.34%) |
Oct 23, 2023 | 118.82 | 119.66 | 118.40 | 118.42 | 47,712 | -1.66(-1.38%) |
Oct 20, 2023 | 121.10 | 121.47 | 120.00 | 120.07 | 61,666 | -1.62(-1.33%) |
Oct 19, 2023 | 122.58 | 123.48 | 121.44 | 121.69 | 30,725 | -1.30(-1.06%) |
Oct 18, 2023 | 125.41 | 125.47 | 122.99 | 122.99 | 27,842 | -3.28(-2.60%) |
Oct 17, 2023 | 123.95 | 126.73 | 123.95 | 126.27 | 73,857 | +1.43(+1.14%) |
Oct 16, 2023 | 124.50 | 125.77 | 124.50 | 124.84 | 27,779 | +0.81(+0.66%) |
Oct 13, 2023 | 124.62 | 125.42 | 123.51 | 124.03 | 22,721 | -0.40(-0.32%) |
Oct 12, 2023 | 125.40 | 125.46 | 123.39 | 124.43 | 25,325 | -1.30(-1.03%) |
Oct 11, 2023 | 126.25 | 126.38 | 124.93 | 125.72 | 32,173 | +0.18(+0.14%) |
Oct 10, 2023 | 124.50 | 126.51 | 124.50 | 125.55 | 17,641 | +1.42(+1.14%) |
Oct 09, 2023 | 123.36 | 124.44 | 122.63 | 124.13 | 18,554 | +0.60(+0.49%) |
Oct 06, 2023 | 122.07 | 124.35 | 121.61 | 123.52 | 28,036 | +1.28(+1.05%) |
Oct 05, 2023 | 123.69 | 123.80 | 121.76 | 122.24 | 27,622 | -1.54(-1.24%) |
Oct 04, 2023 | 123.24 | 123.90 | 122.17 | 123.78 | 88,283 | +0.82(+0.67%) |
Oct 03, 2023 | 123.23 | 124.40 | 122.52 | 122.96 | 31,217 | -0.47(-0.38%) |
Oct 02, 2023 | 124.69 | 124.79 | 122.57 | 123.42 | 59,378 | -1.83(-1.46%) |
Sep 29, 2023 | 126.23 | 126.47 | 124.87 | 125.26 | 33,495 | -0.04(-0.03%) |
Sep 28, 2023 | 124.43 | 125.83 | 124.43 | 125.30 | 43,365 | +1.23(+0.99%) |
Sep 27, 2023 | 124.70 | 124.70 | 123.39 | 124.07 | 29,945 | +0.28(+0.22%) |
Sep 26, 2023 | 124.90 | 125.59 | 123.64 | 123.79 | 44,378 | -2.05(-1.63%) |
Sep 25, 2023 | 124.34 | 125.89 | 125.47 | 125.84 | 20,832 | +0.95(+0.76%) |
Sep 22, 2023 | 125.38 | 126.03 | 124.83 | 124.90 | 50,572 | -0.17(-0.13%) |
Sep 21, 2023 | 126.71 | 126.71 | 125.07 | 125.07 | 55,341 | -2.38(-1.86%) |
Sep 20, 2023 | 129.05 | 129.88 | 127.43 | 127.44 | 31,050 | -1.32(-1.03%) |
Sep 19, 2023 | 128.63 | 129.42 | 127.74 | 128.76 | 35,032 | -0.03(-0.02%) |
Sep 18, 2023 | 129.40 | 129.50 | 128.48 | 128.79 | 25,084 | -0.51(-0.40%) |
Sep 15, 2023 | 130.07 | 130.84 | 129.16 | 129.31 | 59,305 | -1.15(-0.88%) |
Sep 14, 2023 | 129.79 | 130.75 | 129.64 | 130.46 | 28,015 | +1.97(+1.53%) |
Sep 13, 2023 | 129.13 | 129.46 | 128.04 | 128.49 | 27,683 | -0.79(-0.61%) |
Sep 12, 2023 | 128.92 | 130.01 | 128.92 | 129.28 | 23,743 | -0.26(-0.20%) |
Sep 11, 2023 | 130.18 | 130.82 | 129.46 | 129.53 | 20,312 | +0.17(+0.13%) |
Sep 08, 2023 | 129.34 | 130.11 | 129.15 | 129.37 | 26,423 | -0.11(-0.08%) |
Sep 07, 2023 | 129.40 | 130.03 | 128.51 | 129.47 | 66,200 | -0.81(-0.62%) |
Sep 06, 2023 | 129.99 | 130.99 | 129.37 | 130.28 | 80,244 | -0.38(-0.29%) |
Sep 05, 2023 | 132.74 | 132.83 | 130.66 | 130.66 | 88,482 | -2.27(-1.71%) |
Sep 01, 2023 | 133.39 | 133.62 | 132.85 | 132.92 | 171,733 | +1.03(+0.78%) |
Aug 31, 2023 | 132.39 | 132.44 | 131.70 | 131.90 | 21,796 | +0.04(+0.03%) |
Aug 30, 2023 | 131.63 | 131.96 | 131.34 | 131.86 | 64,391 | +0.31(+0.24%) |
Aug 29, 2023 | 128.99 | 131.57 | 128.88 | 131.54 | 107,538 | +2.26(+1.75%) |
Aug 28, 2023 | 128.57 | 129.89 | 128.57 | 129.29 | 59,975 | +0.94(+0.73%) |
Aug 25, 2023 | 128.19 | 128.92 | 127.21 | 128.35 | 29,783 | +0.64(+0.50%) |
Aug 24, 2023 | 127.88 | 128.91 | 127.67 | 127.71 | 26,137 | -0.75(-0.58%) |
Aug 23, 2023 | 128.50 | 128.90 | 128.00 | 128.46 | 24,777 | +0.15(+0.12%) |
Aug 22, 2023 | 129.16 | 129.29 | 127.94 | 128.31 | 46,365 | +0.02(+0.02%) |
Aug 21, 2023 | 128.15 | 128.60 | 127.51 | 128.29 | 25,029 | +0.27(+0.21%) |
Aug 18, 2023 | 127.35 | 128.28 | 127.35 | 128.02 | 40,886 | -0.30(-0.23%) |
Aug 17, 2023 | 128.78 | 129.86 | 128.18 | 128.32 | 33,124 | +0.18(+0.14%) |
Aug 16, 2023 | 128.43 | 129.22 | 128.14 | 128.14 | 129,399 | -0.72(-0.56%) |
Aug 15, 2023 | 129.91 | 130.03 | 128.68 | 128.86 | 47,265 | -2.52(-1.92%) |
Aug 14, 2023 | 130.66 | 131.39 | 129.69 | 131.39 | 45,705 | +0.81(+0.62%) |
Aug 11, 2023 | 130.39 | 131.07 | 130.12 | 130.58 | 199,862 | -0.38(-0.29%) |
Aug 10, 2023 | 131.60 | 132.51 | 130.68 | 130.96 | 213,884 | -0.27(-0.20%) |
Aug 09, 2023 | 131.47 | 132.40 | 131.11 | 131.23 | 32,290 | -0.12(-0.09%) |
Aug 08, 2023 | 130.36 | 131.60 | 129.82 | 131.35 | 51,069 | -1.62(-1.22%) |
Aug 07, 2023 | 132.49 | 133.17 | 132.00 | 132.96 | 42,176 | +1.13(+0.86%) |
Aug 04, 2023 | 133.09 | 133.64 | 131.81 | 131.83 | 23,053 | -0.55(-0.42%) |
Aug 03, 2023 | 132.95 | 133.44 | 132.07 | 132.38 | 137,064 | -1.06(-0.79%) |
Aug 02, 2023 | 134.22 | 134.85 | 133.42 | 133.44 | 110,514 | -2.29(-1.69%) |
Aug 01, 2023 | 135.58 | 136.27 | 135.32 | 135.72 | 56,702 | -1.01(-0.74%) |
Jul 31, 2023 | 135.58 | 136.73 | 135.58 | 136.73 | 37,334 | +1.34(+0.99%) |
Jul 28, 2023 | 135.53 | 135.66 | 134.68 | 135.39 | 89,858 | +1.06(+0.79%) |
Jul 27, 2023 | 135.72 | 135.82 | 134.26 | 134.32 | 58,615 | -0.97(-0.71%) |
Jul 26, 2023 | 135.06 | 135.73 | 134.35 | 135.29 | 77,625 | -0.56(-0.41%) |
Jul 25, 2023 | 133.96 | 136.32 | 133.96 | 135.85 | 173,381 | +2.35(+1.76%) |
Jul 24, 2023 | 133.16 | 133.72 | 132.80 | 133.51 | 17,133 | +0.54(+0.41%) |
Jul 21, 2023 | 132.46 | 133.09 | 131.99 | 132.96 | 10,692 | -0.05(-0.04%) |
Jul 20, 2023 | 133.42 | 133.42 | 132.41 | 133.01 | 16,189 | +0.24(+0.18%) |
Jul 19, 2023 | 133.60 | 133.60 | 132.47 | 132.78 | 136,045 | -0.90(-0.67%) |
Jul 18, 2023 | 131.95 | 134.07 | 131.95 | 133.67 | 113,388 | +1.06(+0.80%) |
Jul 17, 2023 | 131.63 | 132.84 | 131.63 | 132.62 | 22,458 | +0.16(+0.12%) |
Jul 14, 2023 | 133.84 | 133.84 | 132.03 | 132.46 | 20,427 | -1.23(-0.92%) |
Jul 13, 2023 | 133.46 | 133.90 | 132.91 | 133.69 | 29,622 | +0.72(+0.54%) |
Jul 12, 2023 | 132.74 | 133.38 | 132.10 | 132.97 | 71,797 | +2.08(+1.59%) |
Jul 11, 2023 | 130.60 | 130.94 | 130.06 | 130.89 | 26,827 | +1.31(+1.01%) |
Jul 10, 2023 | 129.03 | 130.30 | 129.01 | 129.58 | 39,631 | +0.32(+0.25%) |
Jul 07, 2023 | 127.59 | 130.65 | 127.59 | 129.26 | 70,247 | +1.56(+1.22%) |
Jul 06, 2023 | 127.27 | 127.78 | 125.74 | 127.70 | 109,239 | -0.99(-0.77%) |
Jul 05, 2023 | 130.78 | 130.78 | 128.66 | 128.69 | 276,431 | -3.18(-2.41%) |
Jul 03, 2023 | 130.94 | 132.51 | 130.94 | 131.87 | 758,220 | +0.69(+0.53%) |
Jun 30, 2023 | 130.28 | 131.44 | 130.28 | 131.18 | 24,143 | +1.26(+0.97%) |
Jun 29, 2023 | 128.35 | 129.99 | 128.35 | 129.92 | 30,262 | +1.59(+1.24%) |
Jun 28, 2023 | 128.91 | 128.91 | 127.89 | 128.33 | 40,486 | -0.95(-0.73%) |
Jun 27, 2023 | 127.63 | 129.37 | 127.61 | 129.28 | 20,487 | +1.76(+1.38%) |
Jun 26, 2023 | 126.70 | 127.71 | 126.70 | 127.52 | 21,950 | +1.27(+1.01%) |
Jun 23, 2023 | 125.78 | 126.40 | 125.39 | 126.25 | 51,166 | -0.95(-0.74%) |
Jun 22, 2023 | 127.01 | 127.34 | 126.22 | 127.20 | 27,885 | -0.58(-0.46%) |
Jun 21, 2023 | 126.61 | 128.23 | 126.46 | 127.78 | 36,505 | +0.45(+0.36%) |
Jun 20, 2023 | 128.07 | 128.07 | 126.69 | 127.32 | 20,994 | -1.84(-1.43%) |
Jun 16, 2023 | 129.28 | 129.28 | 128.68 | 129.17 | 36,027 | -0.07(-0.05%) |
Jun 15, 2023 | 127.90 | 129.59 | 127.78 | 129.24 | 85,106 | +1.21(+0.95%) |
Jun 14, 2023 | 129.43 | 129.77 | 127.37 | 128.02 | 179,296 | -0.59(-0.46%) |
Jun 13, 2023 | 126.58 | 128.68 | 126.29 | 128.62 | 848,026 | +3.23(+2.58%) |
Jun 12, 2023 | 124.79 | 125.46 | 124.05 | 125.38 | 20,680 | +0.63(+0.51%) |
Jun 09, 2023 | 125.44 | 125.44 | 124.39 | 124.75 | 28,814 | -1.06(-0.85%) |
Jun 08, 2023 | 126.56 | 126.87 | 124.94 | 125.82 | 35,111 | -0.58(-0.46%) |
Jun 07, 2023 | 124.66 | 126.48 | 124.66 | 126.40 | 55,647 | +1.57(+1.25%) |
Jun 06, 2023 | 123.49 | 124.97 | 123.49 | 124.83 | 77,880 | +0.94(+0.76%) |
Jun 05, 2023 | 124.32 | 125.18 | 123.38 | 123.89 | 231,725 | -0.17(-0.13%) |
Jun 02, 2023 | 122.32 | 124.35 | 122.28 | 124.06 | 145,535 | +4.08(+3.40%) |