Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 189.99 | 189.99 | 188.22 | 188.94 | 551,789 | -0.77(-0.41%) |
Mar 27, 2024 | 191.25 | 191.33 | 188.67 | 189.71 | 594,754 | -0.23(-0.12%) |
Mar 26, 2024 | 189.50 | 191.37 | 188.66 | 189.94 | 667,988 | +1.28(+0.68%) |
Mar 25, 2024 | 189.24 | 189.59 | 187.08 | 188.66 | 867,503 | -1.62(-0.85%) |
Mar 22, 2024 | 190.00 | 192.33 | 188.54 | 190.28 | 588,297 | +0.59(+0.31%) |
Mar 21, 2024 | 191.00 | 194.24 | 189.66 | 189.69 | 1,050,919 | -0.09(-0.05%) |
Mar 20, 2024 | 187.38 | 189.88 | 185.94 | 189.78 | 707,963 | +2.92(+1.56%) |
Mar 19, 2024 | 183.62 | 187.01 | 182.79 | 186.86 | 523,980 | +3.20(+1.74%) |
Mar 18, 2024 | 182.58 | 184.14 | 182.39 | 183.66 | 480,316 | +1.85(+1.02%) |
Mar 15, 2024 | 182.60 | 183.41 | 180.12 | 181.81 | 996,610 | -2.70(-1.46%) |
Mar 14, 2024 | 186.38 | 187.32 | 183.20 | 184.51 | 580,671 | -1.24(-0.67%) |
Mar 13, 2024 | 188.12 | 188.70 | 185.36 | 185.75 | 428,853 | -2.14(-1.14%) |
Mar 12, 2024 | 186.98 | 188.70 | 186.46 | 187.89 | 602,797 | +1.54(+0.83%) |
Mar 11, 2024 | 185.43 | 186.45 | 183.94 | 186.35 | 585,539 | +0.92(+0.50%) |
Mar 08, 2024 | 186.33 | 187.35 | 184.21 | 185.43 | 599,182 | -0.86(-0.46%) |
Mar 07, 2024 | 184.48 | 187.27 | 183.27 | 186.29 | 755,680 | +3.43(+1.88%) |
Mar 06, 2024 | 181.00 | 183.85 | 180.49 | 182.86 | 822,225 | +3.67(+2.05%) |
Mar 05, 2024 | 185.67 | 185.80 | 177.48 | 179.19 | 812,154 | -8.03(-4.29%) |
Mar 04, 2024 | 187.00 | 188.71 | 186.13 | 187.22 | 616,887 | -0.54(-0.29%) |
Mar 01, 2024 | 183.01 | 188.75 | 182.95 | 187.76 | 1,290,778 | +4.75(+2.60%) |
Feb 29, 2024 | 184.50 | 184.60 | 181.19 | 183.01 | 1,959,707 | -1.28(-0.69%) |
Feb 28, 2024 | 182.05 | 185.47 | 181.80 | 184.29 | 1,195,408 | +1.93(+1.06%) |
Feb 27, 2024 | 181.80 | 182.45 | 180.68 | 182.36 | 532,820 | +0.69(+0.38%) |
Feb 26, 2024 | 180.72 | 182.57 | 180.50 | 181.67 | 597,976 | +0.73(+0.40%) |
Feb 23, 2024 | 180.56 | 181.74 | 178.87 | 180.94 | 811,724 | +1.56(+0.87%) |
Feb 22, 2024 | 178.62 | 180.80 | 178.16 | 179.38 | 932,214 | +2.76(+1.56%) |
Feb 21, 2024 | 174.88 | 176.62 | 173.34 | 176.62 | 795,754 | -0.27(-0.15%) |
Feb 20, 2024 | 177.53 | 178.20 | 174.85 | 176.89 | 1,143,813 | -1.30(-0.73%) |
Feb 16, 2024 | 181.47 | 181.80 | 177.94 | 178.19 | 1,554,107 | -3.80(-2.09%) |
Feb 15, 2024 | 181.96 | 182.53 | 180.38 | 181.99 | 962,990 | +1.24(+0.69%) |
Feb 14, 2024 | 178.55 | 180.84 | 178.39 | 180.75 | 868,036 | +2.94(+1.65%) |
Feb 13, 2024 | 175.00 | 177.88 | 172.72 | 177.81 | 1,114,654 | -0.73(-0.41%) |
Feb 12, 2024 | 182.95 | 183.31 | 177.87 | 178.54 | 1,036,528 | -4.56(-2.49%) |
Feb 09, 2024 | 182.55 | 183.69 | 181.60 | 183.10 | 537,773 | +1.56(+0.86%) |
Feb 08, 2024 | 180.72 | 181.60 | 179.06 | 181.54 | 781,102 | +1.33(+0.74%) |
Feb 07, 2024 | 178.28 | 181.37 | 177.51 | 180.21 | 1,210,928 | +3.10(+1.75%) |
Feb 06, 2024 | 178.27 | 178.88 | 176.02 | 177.11 | 805,443 | -0.10(-0.06%) |
Feb 05, 2024 | 178.07 | 178.59 | 176.06 | 177.21 | 869,350 | -1.52(-0.85%) |
Feb 02, 2024 | 179.25 | 180.27 | 177.44 | 178.73 | 1,001,731 | -0.67(-0.37%) |
Feb 01, 2024 | 177.74 | 182.79 | 176.81 | 179.40 | 2,204,675 | -1.25(-0.69%) |
Jan 31, 2024 | 182.93 | 183.83 | 180.04 | 180.65 | 1,713,028 | -3.40(-1.85%) |
Jan 30, 2024 | 184.05 | 185.07 | 182.99 | 184.05 | 723,955 | -0.80(-0.43%) |
Jan 29, 2024 | 182.10 | 184.97 | 181.71 | 184.85 | 1,094,576 | +4.20(+2.32%) |
Jan 26, 2024 | 180.03 | 181.32 | 179.37 | 180.65 | 773,970 | +0.62(+0.34%) |
Jan 25, 2024 | 180.53 | 181.15 | 178.77 | 180.03 | 611,305 | +1.32(+0.74%) |
Jan 24, 2024 | 179.78 | 182.67 | 178.60 | 178.71 | 1,026,061 | -0.11(-0.06%) |
Jan 23, 2024 | 177.92 | 179.17 | 177.33 | 178.82 | 605,711 | +1.74(+0.98%) |
Jan 22, 2024 | 176.99 | 178.80 | 176.03 | 177.08 | 712,563 | +2.38(+1.36%) |
Jan 19, 2024 | 174.49 | 175.42 | 173.42 | 174.70 | 691,499 | +1.51(+0.87%) |
Jan 18, 2024 | 172.33 | 173.33 | 171.22 | 173.19 | 638,201 | +1.45(+0.84%) |
Jan 17, 2024 | 170.79 | 171.95 | 169.89 | 171.74 | 775,530 | +0.15(+0.09%) |
Jan 16, 2024 | 171.56 | 172.34 | 170.60 | 171.59 | 974,795 | -0.58(-0.34%) |
Jan 12, 2024 | 172.84 | 173.07 | 171.39 | 172.17 | 672,734 | +0.10(+0.06%) |
Jan 11, 2024 | 169.69 | 172.14 | 169.68 | 172.07 | 792,513 | +2.97(+1.76%) |
Jan 10, 2024 | 167.93 | 169.82 | 167.72 | 169.10 | 561,753 | +1.48(+0.88%) |
Jan 09, 2024 | 168.60 | 170.10 | 167.29 | 167.62 | 721,887 | -2.03(-1.20%) |
Jan 08, 2024 | 167.01 | 169.75 | 166.18 | 169.65 | 878,766 | +3.80(+2.29%) |
Jan 05, 2024 | 166.76 | 167.85 | 165.74 | 165.85 | 938,771 | -1.87(-1.11%) |
Jan 04, 2024 | 169.84 | 170.75 | 167.59 | 167.72 | 1,174,492 | +1.26(+0.76%) |
Jan 03, 2024 | 168.75 | 168.92 | 166.09 | 166.46 | 891,183 | -2.17(-1.29%) |
Jan 02, 2024 | 173.99 | 174.14 | 166.94 | 168.63 | 1,257,998 | -6.33(-3.62%) |
Dec 29, 2023 | 175.92 | 176.25 | 174.37 | 174.96 | 398,033 | -0.96(-0.55%) |
Dec 28, 2023 | 173.38 | 176.04 | 173.25 | 175.92 | 350,809 | +0.20(+0.11%) |
Dec 27, 2023 | 174.86 | 176.05 | 174.86 | 175.72 | 291,661 | +0.41(+0.23%) |
Dec 26, 2023 | 174.62 | 175.73 | 174.09 | 175.31 | 416,494 | +1.34(+0.77%) |
Dec 22, 2023 | 172.10 | 174.06 | 171.90 | 173.97 | 799,421 | +2.78(+1.62%) |
Dec 21, 2023 | 170.84 | 171.37 | 169.77 | 171.19 | 453,733 | +2.02(+1.19%) |
Dec 20, 2023 | 171.94 | 172.45 | 169.15 | 169.17 | 593,333 | -2.81(-1.63%) |
Dec 19, 2023 | 172.57 | 172.86 | 171.48 | 171.98 | 703,060 | +0.14(+0.08%) |
Dec 18, 2023 | 171.42 | 172.03 | 170.57 | 171.84 | 813,501 | +0.77(+0.45%) |
Dec 15, 2023 | 170.40 | 171.92 | 170.21 | 171.07 | 1,749,218 | -0.17(-0.10%) |
Dec 14, 2023 | 171.20 | 171.38 | 167.66 | 171.24 | 1,126,636 | +1.42(+0.84%) |
Dec 13, 2023 | 169.96 | 170.09 | 168.13 | 169.82 | 1,093,516 | +0.45(+0.27%) |
Dec 12, 2023 | 168.58 | 170.11 | 167.78 | 169.37 | 776,879 | +0.79(+0.47%) |
Dec 11, 2023 | 166.78 | 169.60 | 166.66 | 168.58 | 930,902 | +1.97(+1.18%) |
Dec 08, 2023 | 162.88 | 166.81 | 162.79 | 166.61 | 920,429 | +3.37(+2.06%) |
Dec 07, 2023 | 160.52 | 163.36 | 160.12 | 163.24 | 1,061,509 | +3.39(+2.12%) |
Dec 06, 2023 | 161.31 | 161.83 | 159.66 | 159.85 | 652,294 | -0.89(-0.55%) |
Dec 05, 2023 | 158.95 | 160.82 | 158.48 | 160.74 | 711,047 | +0.84(+0.53%) |
Dec 04, 2023 | 158.32 | 160.28 | 157.72 | 159.90 | 696,539 | +0.49(+0.31%) |
Dec 01, 2023 | 157.03 | 159.76 | 156.11 | 159.41 | 918,137 | +2.05(+1.30%) |
Nov 30, 2023 | 156.02 | 157.91 | 154.73 | 157.36 | 2,157,303 | +1.87(+1.20%) |
Nov 29, 2023 | 155.97 | 156.98 | 154.40 | 155.49 | 730,593 | +1.04(+0.67%) |
Nov 28, 2023 | 153.81 | 155.76 | 153.44 | 154.45 | 597,770 | -0.30(-0.19%) |
Nov 27, 2023 | 154.59 | 155.78 | 154.54 | 154.75 | 510,915 | -0.17(-0.11%) |
Nov 24, 2023 | 154.20 | 155.07 | 153.11 | 154.92 | 301,896 | +0.57(+0.37%) |
Nov 22, 2023 | 155.56 | 156.01 | 152.68 | 154.35 | 853,457 | -1.69(-1.08%) |
Nov 21, 2023 | 156.24 | 156.90 | 154.83 | 156.04 | 627,603 | +0.50(+0.32%) |
Nov 20, 2023 | 154.05 | 156.07 | 153.20 | 155.54 | 769,001 | +1.60(+1.04%) |
Nov 17, 2023 | 153.48 | 154.35 | 152.54 | 153.94 | 529,358 | +1.11(+0.73%) |
Nov 16, 2023 | 154.25 | 155.00 | 151.73 | 152.83 | 657,800 | -1.85(-1.20%) |
Nov 15, 2023 | 155.24 | 155.84 | 153.65 | 154.68 | 502,708 | -0.15(-0.10%) |
Nov 14, 2023 | 153.96 | 155.66 | 152.37 | 154.83 | 969,333 | +2.69(+1.77%) |
Nov 13, 2023 | 151.80 | 153.19 | 151.50 | 152.14 | 825,791 | +0.53(+0.35%) |
Nov 10, 2023 | 149.30 | 151.66 | 148.01 | 151.61 | 503,142 | +2.86(+1.92%) |
Nov 09, 2023 | 150.01 | 151.45 | 148.69 | 148.75 | 542,411 | -0.88(-0.59%) |
Nov 08, 2023 | 150.06 | 151.04 | 148.70 | 149.63 | 834,804 | +0.38(+0.25%) |
Nov 07, 2023 | 149.00 | 150.53 | 147.95 | 149.25 | 871,654 | +0.59(+0.40%) |
Nov 06, 2023 | 147.60 | 148.73 | 146.63 | 148.66 | 573,502 | +1.15(+0.78%) |
Nov 03, 2023 | 146.06 | 148.55 | 144.16 | 147.51 | 797,074 | +1.19(+0.81%) |
Nov 02, 2023 | 137.22 | 147.18 | 135.16 | 146.32 | 1,614,814 | +7.43(+5.35%) |
Nov 01, 2023 | 141.25 | 141.49 | 137.23 | 138.89 | 1,058,454 | -1.53(-1.09%) |
Oct 31, 2023 | 139.34 | 140.89 | 138.35 | 140.42 | 654,334 | +1.02(+0.73%) |
Oct 30, 2023 | 138.80 | 140.07 | 136.72 | 139.40 | 950,469 | +3.34(+2.45%) |
Oct 27, 2023 | 136.20 | 137.49 | 135.03 | 136.06 | 533,013 | +0.21(+0.15%) |
Oct 26, 2023 | 138.24 | 139.13 | 134.61 | 135.85 | 715,465 | -2.12(-1.54%) |
Oct 25, 2023 | 139.64 | 140.20 | 137.28 | 137.97 | 989,602 | -1.69(-1.21%) |
Oct 24, 2023 | 136.80 | 139.69 | 136.80 | 139.66 | 616,296 | +3.56(+2.62%) |
Oct 23, 2023 | 137.22 | 137.64 | 135.54 | 136.10 | 576,920 | -1.65(-1.20%) |
Oct 20, 2023 | 141.92 | 141.92 | 136.94 | 137.75 | 636,248 | -3.57(-2.53%) |
Oct 19, 2023 | 145.19 | 145.53 | 141.25 | 141.32 | 526,216 | -3.82(-2.63%) |
Oct 18, 2023 | 145.11 | 146.78 | 143.80 | 145.14 | 943,670 | -1.03(-0.70%) |
Oct 17, 2023 | 143.83 | 146.76 | 143.16 | 146.17 | 684,887 | +1.75(+1.21%) |
Oct 16, 2023 | 143.80 | 145.57 | 143.35 | 144.42 | 420,692 | +1.56(+1.09%) |
Oct 13, 2023 | 144.01 | 144.17 | 142.44 | 142.86 | 735,065 | -1.28(-0.89%) |
Oct 12, 2023 | 143.73 | 145.12 | 142.75 | 144.14 | 617,230 | +0.62(+0.43%) |
Oct 11, 2023 | 142.63 | 143.61 | 141.36 | 143.52 | 375,105 | +1.18(+0.83%) |
Oct 10, 2023 | 140.23 | 142.74 | 139.88 | 142.34 | 684,821 | +2.40(+1.72%) |
Oct 09, 2023 | 139.15 | 140.35 | 139.05 | 139.94 | 546,272 | -0.40(-0.29%) |
Oct 06, 2023 | 138.66 | 141.75 | 138.51 | 140.34 | 638,895 | +0.52(+0.37%) |
Oct 05, 2023 | 139.36 | 140.15 | 137.69 | 139.82 | 452,791 | +0.19(+0.14%) |
Oct 04, 2023 | 138.70 | 139.80 | 137.75 | 139.63 | 604,492 | +1.79(+1.30%) |
Oct 03, 2023 | 140.25 | 141.43 | 137.24 | 137.84 | 604,379 | -3.00(-2.13%) |
Oct 02, 2023 | 141.38 | 141.97 | 140.10 | 140.84 | 633,311 | -0.84(-0.59%) |
Sep 29, 2023 | 142.53 | 143.25 | 141.12 | 141.68 | 845,419 | +0.48(+0.34%) |
Sep 28, 2023 | 138.30 | 141.41 | 137.65 | 141.20 | 700,517 | +2.73(+1.97%) |
Sep 27, 2023 | 138.83 | 139.12 | 136.00 | 138.47 | 684,127 | +0.27(+0.20%) |
Sep 26, 2023 | 139.82 | 140.95 | 138.03 | 138.20 | 645,508 | -2.67(-1.90%) |
Sep 25, 2023 | 139.91 | 141.00 | 140.01 | 140.87 | 566,019 | +0.22(+0.16%) |
Sep 22, 2023 | 142.42 | 143.20 | 140.62 | 140.65 | 669,054 | -1.14(-0.80%) |
Sep 21, 2023 | 142.58 | 142.75 | 140.97 | 141.79 | 912,675 | -1.10(-0.77%) |
Sep 20, 2023 | 142.77 | 144.99 | 142.31 | 142.89 | 504,755 | +0.19(+0.13%) |
Sep 19, 2023 | 143.11 | 143.11 | 141.94 | 142.70 | 552,009 | -0.57(-0.40%) |
Sep 18, 2023 | 141.10 | 144.07 | 141.10 | 143.27 | 1,083,610 | +1.82(+1.29%) |
Sep 15, 2023 | 140.71 | 142.08 | 140.19 | 141.45 | 3,603,424 | +0.65(+0.46%) |
Sep 14, 2023 | 138.95 | 141.08 | 138.42 | 140.80 | 707,243 | +2.12(+1.53%) |
Sep 13, 2023 | 139.72 | 140.17 | 137.60 | 138.68 | 769,330 | -1.44(-1.03%) |
Sep 12, 2023 | 142.09 | 142.95 | 140.04 | 140.12 | 653,386 | -3.16(-2.21%) |
Sep 11, 2023 | 144.11 | 144.34 | 142.57 | 143.28 | 617,868 | -0.36(-0.25%) |
Sep 08, 2023 | 144.89 | 145.50 | 143.33 | 143.64 | 387,263 | -1.25(-0.86%) |
Sep 07, 2023 | 145.17 | 145.82 | 144.36 | 144.89 | 559,430 | -1.11(-0.76%) |
Sep 06, 2023 | 145.50 | 146.60 | 144.07 | 146.00 | 503,516 | -0.11(-0.08%) |
Sep 05, 2023 | 146.72 | 147.50 | 145.81 | 146.11 | 642,778 | -0.64(-0.44%) |
Sep 01, 2023 | 148.15 | 148.15 | 145.91 | 146.75 | 570,289 | -0.42(-0.29%) |
Aug 31, 2023 | 146.63 | 147.68 | 146.63 | 147.17 | 460,609 | +0.74(+0.51%) |
Aug 30, 2023 | 146.72 | 147.88 | 146.11 | 146.43 | 629,279 | -0.16(-0.11%) |
Aug 29, 2023 | 145.15 | 146.75 | 144.41 | 146.59 | 471,633 | +1.10(+0.76%) |
Aug 28, 2023 | 144.83 | 146.41 | 144.60 | 145.49 | 507,132 | +0.64(+0.44%) |
Aug 25, 2023 | 140.58 | 145.42 | 140.58 | 144.85 | 690,672 | +4.61(+3.29%) |
Aug 24, 2023 | 144.07 | 144.71 | 140.21 | 140.24 | 489,303 | -2.62(-1.83%) |
Aug 23, 2023 | 141.58 | 143.36 | 141.58 | 142.86 | 588,282 | +1.34(+0.95%) |
Aug 22, 2023 | 141.58 | 142.91 | 141.25 | 141.52 | 1,066,777 | +0.55(+0.39%) |
Aug 21, 2023 | 140.40 | 141.50 | 140.17 | 140.97 | 596,864 | +1.04(+0.74%) |
Aug 18, 2023 | 139.82 | 140.63 | 139.03 | 139.93 | 794,426 | -1.25(-0.89%) |
Aug 17, 2023 | 144.72 | 144.86 | 140.93 | 141.18 | 684,955 | -3.14(-2.18%) |
Aug 16, 2023 | 144.72 | 146.18 | 144.31 | 144.32 | 508,949 | -0.69(-0.48%) |
Aug 15, 2023 | 145.00 | 146.45 | 144.60 | 145.01 | 525,356 | -0.78(-0.54%) |
Aug 14, 2023 | 143.26 | 146.06 | 142.82 | 145.79 | 732,121 | +2.53(+1.77%) |
Aug 11, 2023 | 142.10 | 144.09 | 141.96 | 143.26 | 591,178 | +0.75(+0.53%) |
Aug 10, 2023 | 143.41 | 144.84 | 141.71 | 142.51 | 910,845 | -0.17(-0.12%) |
Aug 09, 2023 | 143.19 | 143.65 | 141.38 | 142.68 | 968,287 | -0.16(-0.11%) |
Aug 08, 2023 | 141.90 | 142.93 | 141.40 | 142.84 | 753,394 | -0.06(-0.04%) |
Aug 07, 2023 | 142.20 | 143.40 | 141.29 | 142.90 | 811,670 | +1.68(+1.19%) |
Aug 04, 2023 | 143.80 | 144.48 | 140.72 | 141.22 | 1,527,124 | -2.22(-1.55%) |
Aug 03, 2023 | 142.96 | 144.94 | 142.92 | 143.44 | 1,431,672 | -0.31(-0.22%) |
Aug 02, 2023 | 143.00 | 144.40 | 141.55 | 143.75 | 3,298,110 | -2.76(-1.88%) |
Aug 01, 2023 | 144.82 | 147.61 | 143.48 | 146.51 | 945,389 | +0.70(+0.48%) |
Jul 31, 2023 | 146.34 | 146.59 | 144.08 | 145.81 | 802,973 | -0.82(-0.56%) |
Jul 28, 2023 | 146.49 | 147.12 | 141.57 | 146.63 | 1,456,312 | +1.34(+0.92%) |
Jul 27, 2023 | 149.97 | 152.09 | 144.95 | 145.29 | 1,538,155 | +1.10(+0.76%) |
Jul 26, 2023 | 144.00 | 144.24 | 142.81 | 144.19 | 915,029 | -0.05(-0.03%) |
Jul 25, 2023 | 142.38 | 144.64 | 141.81 | 144.24 | 795,809 | +1.15(+0.80%) |
Jul 24, 2023 | 144.95 | 145.16 | 142.46 | 143.09 | 490,181 | -2.44(-1.68%) |
Jul 21, 2023 | 143.93 | 145.89 | 143.20 | 145.53 | 558,439 | +1.93(+1.34%) |
Jul 20, 2023 | 145.71 | 146.47 | 143.34 | 143.60 | 557,825 | -3.04(-2.07%) |
Jul 19, 2023 | 147.00 | 147.83 | 145.78 | 146.64 | 411,602 | -0.14(-0.10%) |
Jul 18, 2023 | 145.97 | 146.88 | 145.14 | 146.78 | 348,193 | +0.23(+0.16%) |
Jul 17, 2023 | 145.01 | 146.84 | 145.00 | 146.55 | 534,257 | +1.88(+1.30%) |
Jul 14, 2023 | 145.83 | 145.83 | 143.91 | 144.67 | 528,265 | -0.80(-0.55%) |
Jul 13, 2023 | 144.00 | 146.03 | 143.68 | 145.47 | 546,796 | +2.27(+1.59%) |
Jul 12, 2023 | 142.55 | 143.46 | 141.08 | 143.20 | 688,591 | +2.30(+1.63%) |
Jul 11, 2023 | 139.34 | 141.25 | 139.21 | 140.90 | 567,742 | +1.80(+1.29%) |
Jul 10, 2023 | 136.47 | 139.84 | 136.09 | 139.10 | 436,083 | +1.85(+1.35%) |
Jul 07, 2023 | 137.36 | 138.62 | 137.14 | 137.25 | 485,642 | -0.27(-0.20%) |
Jul 06, 2023 | 137.14 | 138.00 | 136.19 | 137.52 | 587,003 | -0.73(-0.53%) |
Jul 05, 2023 | 139.14 | 140.00 | 135.75 | 138.25 | 1,106,842 | -2.09(-1.49%) |
Jul 03, 2023 | 142.00 | 142.24 | 137.68 | 140.34 | 676,111 | -1.96(-1.38%) |
Jun 30, 2023 | 143.60 | 143.71 | 142.00 | 142.30 | 553,735 | -0.33(-0.23%) |
Jun 29, 2023 | 141.00 | 143.75 | 141.00 | 142.63 | 697,148 | +1.99(+1.41%) |
Jun 28, 2023 | 139.78 | 140.69 | 138.66 | 140.64 | 625,229 | +0.87(+0.62%) |
Jun 27, 2023 | 138.49 | 140.31 | 138.44 | 139.77 | 703,443 | +1.47(+1.06%) |
Jun 26, 2023 | 140.86 | 140.93 | 138.24 | 138.30 | 683,616 | -2.56(-1.82%) |
Jun 23, 2023 | 141.75 | 142.04 | 140.46 | 140.86 | 1,725,735 | -1.85(-1.30%) |
Jun 22, 2023 | 141.93 | 142.93 | 140.86 | 142.71 | 911,739 | +0.75(+0.53%) |
Jun 21, 2023 | 141.51 | 142.19 | 139.85 | 141.96 | 964,796 | +0.22(+0.16%) |
Jun 20, 2023 | 142.07 | 142.84 | 140.46 | 141.74 | 544,266 | -1.41(-0.98%) |
Jun 16, 2023 | 144.56 | 144.56 | 142.29 | 143.15 | 1,515,098 | -0.41(-0.29%) |
Jun 15, 2023 | 141.10 | 144.09 | 140.81 | 143.56 | 674,720 | +2.18(+1.54%) |
Jun 14, 2023 | 139.70 | 141.99 | 139.70 | 141.38 | 711,318 | +0.41(+0.29%) |
Jun 13, 2023 | 141.44 | 141.91 | 140.40 | 140.97 | 636,335 | +0.35(+0.25%) |
Jun 12, 2023 | 139.11 | 140.66 | 138.91 | 140.62 | 378,053 | +2.05(+1.48%) |
Jun 09, 2023 | 137.91 | 139.33 | 136.79 | 138.57 | 757,054 | +1.14(+0.83%) |
Jun 08, 2023 | 135.76 | 137.83 | 135.43 | 137.43 | 585,575 | +1.48(+1.09%) |
Jun 07, 2023 | 141.20 | 141.70 | 135.76 | 135.95 | 881,379 | -5.06(-3.59%) |
Jun 06, 2023 | 139.73 | 141.39 | 139.10 | 141.01 | 591,238 | +1.73(+1.24%) |
Jun 05, 2023 | 136.96 | 139.69 | 136.74 | 139.28 | 513,061 | +1.35(+0.98%) |
Jun 02, 2023 | 135.99 | 138.81 | 135.67 | 137.93 | 887,579 | +2.86(+2.12%) |
Jun 01, 2023 | 133.31 | 135.46 | 132.91 | 135.07 | 579,103 | +0.67(+0.50%) |
May 31, 2023 | 132.38 | 134.76 | 131.81 | 134.40 | 3,422,721 | +1.71(+1.29%) |
May 30, 2023 | 132.09 | 133.65 | 131.45 | 132.69 | 688,486 | +1.66(+1.27%) |
May 26, 2023 | 131.28 | 132.41 | 130.87 | 131.03 | 1,023,401 | +0.10(+0.08%) |
May 25, 2023 | 130.98 | 131.70 | 129.91 | 130.93 | 1,147,714 | +0.58(+0.44%) |
May 24, 2023 | 130.39 | 131.17 | 129.47 | 130.35 | 802,317 | -0.51(-0.39%) |
May 23, 2023 | 133.71 | 133.84 | 130.82 | 130.86 | 709,476 | -3.88(-2.88%) |
May 22, 2023 | 134.50 | 135.11 | 133.79 | 134.74 | 591,632 | +0.53(+0.39%) |
May 19, 2023 | 134.09 | 134.66 | 133.48 | 134.21 | 721,017 | +0.41(+0.31%) |
May 18, 2023 | 131.48 | 133.93 | 131.21 | 133.80 | 645,074 | +2.18(+1.66%) |
May 17, 2023 | 130.52 | 132.11 | 129.54 | 131.62 | 803,023 | +1.89(+1.46%) |
May 16, 2023 | 130.12 | 130.34 | 129.26 | 129.73 | 478,299 | -1.05(-0.80%) |
May 15, 2023 | 129.93 | 131.45 | 128.80 | 130.78 | 514,829 | +0.68(+0.52%) |
May 12, 2023 | 129.34 | 130.50 | 129.34 | 130.10 | 489,856 | +0.62(+0.48%) |
May 11, 2023 | 130.20 | 130.20 | 128.61 | 129.48 | 444,529 | -0.91(-0.70%) |
May 10, 2023 | 130.05 | 131.34 | 128.98 | 130.39 | 501,246 | +1.27(+0.98%) |
May 09, 2023 | 129.14 | 130.25 | 128.71 | 129.12 | 713,300 | -0.47(-0.36%) |
May 08, 2023 | 129.31 | 130.00 | 127.89 | 129.59 | 410,504 | +0.53(+0.41%) |
May 05, 2023 | 126.21 | 129.24 | 125.71 | 129.06 | 814,731 | +3.84(+3.07%) |
May 04, 2023 | 125.10 | 126.44 | 124.42 | 125.22 | 577,748 | +0.21(+0.17%) |
May 03, 2023 | 125.60 | 126.81 | 124.45 | 125.01 | 547,436 | -0.27(-0.22%) |
May 02, 2023 | 125.62 | 126.61 | 124.47 | 125.28 | 686,214 | -0.34(-0.27%) |
May 01, 2023 | 125.67 | 126.87 | 124.94 | 125.62 | 667,030 | -0.17(-0.14%) |
Apr 28, 2023 | 122.79 | 128.22 | 121.57 | 125.79 | 1,048,194 | +2.45(+1.99%) |
Apr 27, 2023 | 124.78 | 127.90 | 120.62 | 123.34 | 1,782,716 | -1.86(-1.49%) |
Apr 26, 2023 | 124.10 | 126.50 | 124.08 | 125.20 | 1,398,960 | +0.99(+0.80%) |
Apr 25, 2023 | 124.71 | 125.06 | 122.11 | 124.21 | 928,461 | -1.88(-1.49%) |
Apr 24, 2023 | 126.00 | 126.27 | 124.31 | 126.09 | 768,937 | -0.50(-0.39%) |
Apr 21, 2023 | 125.69 | 126.95 | 125.57 | 126.59 | 974,608 | +0.92(+0.73%) |
Apr 20, 2023 | 125.41 | 126.25 | 124.32 | 125.67 | 749,279 | -0.49(-0.39%) |
Apr 19, 2023 | 127.20 | 127.20 | 125.97 | 126.16 | 546,359 | -1.99(-1.55%) |
Apr 18, 2023 | 129.97 | 130.28 | 127.34 | 128.15 | 639,342 | -0.94(-0.73%) |
Apr 17, 2023 | 127.84 | 129.29 | 127.55 | 129.09 | 361,619 | +1.38(+1.08%) |
Apr 14, 2023 | 127.73 | 130.08 | 127.01 | 127.71 | 440,208 | -0.75(-0.58%) |
Apr 13, 2023 | 126.74 | 128.61 | 126.55 | 128.46 | 543,483 | +2.07(+1.64%) |
Apr 12, 2023 | 127.28 | 127.78 | 125.84 | 126.39 | 601,823 | +0.38(+0.30%) |
Apr 11, 2023 | 126.01 | 127.06 | 125.24 | 126.01 | 375,018 | -0.33(-0.26%) |
Apr 10, 2023 | 124.22 | 126.55 | 123.12 | 126.34 | 462,584 | +1.05(+0.84%) |
Apr 06, 2023 | 125.33 | 125.94 | 124.34 | 125.29 | 528,988 | -0.85(-0.67%) |
Apr 05, 2023 | 127.45 | 127.45 | 125.98 | 126.14 | 655,201 | -1.46(-1.14%) |
Apr 04, 2023 | 127.88 | 128.66 | 126.98 | 127.60 | 376,684 | -0.47(-0.37%) |