Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 179.81 | 181.42 | 178.91 | 181.15 | 596,192 | +0.75(+0.42%) |
Apr 29, 2024 | 179.90 | 181.77 | 178.46 | 180.40 | 597,128 | +2.00(+1.12%) |
Apr 26, 2024 | 181.40 | 181.56 | 178.40 | 178.40 | 515,015 | -3.29(-1.81%) |
Apr 25, 2024 | 179.83 | 182.40 | 178.60 | 181.69 | 712,949 | +2.30(+1.28%) |
Apr 24, 2024 | 177.60 | 180.30 | 177.10 | 179.39 | 579,242 | +0.57(+0.32%) |
Apr 23, 2024 | 180.32 | 180.74 | 177.82 | 178.82 | 641,153 | -1.17(-0.65%) |
Apr 22, 2024 | 180.82 | 182.31 | 179.09 | 179.99 | 585,593 | -0.86(-0.48%) |
Apr 19, 2024 | 178.27 | 181.03 | 178.12 | 180.85 | 882,406 | +3.34(+1.88%) |
Apr 18, 2024 | 176.71 | 178.05 | 175.40 | 177.51 | 692,427 | +0.55(+0.31%) |
Apr 17, 2024 | 176.73 | 177.82 | 175.00 | 176.96 | 585,174 | +0.25(+0.14%) |
Apr 16, 2024 | 177.63 | 179.55 | 176.47 | 176.71 | 661,815 | -0.66(-0.37%) |
Apr 15, 2024 | 180.04 | 180.52 | 177.27 | 177.37 | 752,329 | -1.14(-0.64%) |
Apr 12, 2024 | 177.06 | 179.59 | 176.59 | 178.51 | 1,083,626 | +1.01(+0.57%) |
Apr 11, 2024 | 180.15 | 180.67 | 175.63 | 177.50 | 900,338 | -2.50(-1.39%) |
Apr 10, 2024 | 179.46 | 181.30 | 179.08 | 180.00 | 777,526 | +0.87(+0.49%) |
Apr 09, 2024 | 182.12 | 182.47 | 177.10 | 179.13 | 896,926 | -3.24(-1.78%) |
Apr 08, 2024 | 180.99 | 183.53 | 180.86 | 182.37 | 711,363 | +1.44(+0.80%) |
Apr 05, 2024 | 182.07 | 183.07 | 179.59 | 180.93 | 713,540 | -0.64(-0.35%) |
Apr 04, 2024 | 180.20 | 184.43 | 179.60 | 181.57 | 946,054 | +2.74(+1.53%) |
Apr 03, 2024 | 182.51 | 183.30 | 178.83 | 178.83 | 739,666 | -3.82(-2.09%) |
Apr 02, 2024 | 181.07 | 183.11 | 181.07 | 182.65 | 583,209 | +0.78(+0.43%) |
Apr 01, 2024 | 183.05 | 183.99 | 180.88 | 181.87 | 516,909 | -1.86(-1.01%) |
Mar 28, 2024 | 180.14 | 183.73 | 179.94 | 183.73 | 1,015,779 | +3.56(+1.98%) |
Mar 27, 2024 | 178.50 | 180.17 | 178.45 | 180.17 | 629,349 | +2.06(+1.16%) |
Mar 26, 2024 | 179.50 | 180.40 | 177.77 | 178.11 | 895,626 | -1.49(-0.83%) |
Mar 25, 2024 | 181.48 | 182.00 | 179.31 | 179.60 | 692,196 | -1.32(-0.73%) |
Mar 22, 2024 | 183.61 | 183.61 | 180.45 | 180.92 | 741,827 | -3.28(-1.78%) |
Mar 21, 2024 | 181.32 | 184.25 | 181.32 | 184.20 | 866,529 | +1.00(+0.55%) |
Mar 20, 2024 | 183.52 | 183.53 | 181.23 | 183.20 | 730,412 | -0.33(-0.18%) |
Mar 19, 2024 | 183.12 | 184.57 | 182.67 | 183.53 | 817,963 | -0.17(-0.09%) |
Mar 18, 2024 | 184.00 | 185.59 | 183.04 | 183.70 | 626,562 | +0.18(+0.10%) |
Mar 15, 2024 | 179.01 | 183.91 | 178.75 | 183.52 | 1,391,791 | +2.39(+1.32%) |
Mar 14, 2024 | 183.66 | 183.73 | 180.41 | 181.13 | 862,405 | -2.37(-1.29%) |
Mar 13, 2024 | 182.94 | 185.62 | 182.05 | 183.50 | 925,459 | +1.80(+0.99%) |
Mar 12, 2024 | 184.65 | 184.74 | 181.51 | 181.70 | 980,396 | -2.13(-1.16%) |
Mar 11, 2024 | 185.82 | 187.47 | 183.34 | 183.83 | 789,658 | -2.86(-1.53%) |
Mar 08, 2024 | 183.63 | 186.97 | 182.26 | 186.69 | 859,903 | +2.88(+1.57%) |
Mar 07, 2024 | 188.51 | 189.50 | 182.37 | 183.81 | 1,512,472 | -3.81(-2.03%) |
Mar 06, 2024 | 189.83 | 190.83 | 186.87 | 187.62 | 727,162 | -2.63(-1.38%) |
Mar 05, 2024 | 189.14 | 190.50 | 185.23 | 190.25 | 914,064 | +0.89(+0.47%) |
Mar 04, 2024 | 187.35 | 191.34 | 186.27 | 189.36 | 1,521,356 | +2.34(+1.25%) |
Mar 01, 2024 | 192.33 | 192.70 | 186.90 | 187.02 | 1,026,305 | -4.98(-2.59%) |
Feb 29, 2024 | 194.40 | 194.63 | 190.46 | 192.00 | 1,182,953 | -3.78(-1.93%) |
Feb 28, 2024 | 195.51 | 195.96 | 193.94 | 195.78 | 529,075 | +0.92(+0.47%) |
Feb 27, 2024 | 197.50 | 197.66 | 193.23 | 194.86 | 722,990 | -1.71(-0.87%) |
Feb 26, 2024 | 197.98 | 199.00 | 196.43 | 196.57 | 639,016 | -0.58(-0.29%) |
Feb 23, 2024 | 196.80 | 197.88 | 196.34 | 197.15 | 1,121,809 | +1.63(+0.83%) |
Feb 22, 2024 | 195.66 | 196.83 | 191.51 | 195.52 | 1,681,951 | +5.61(+2.95%) |
Feb 21, 2024 | 192.61 | 195.68 | 189.40 | 189.91 | 1,039,568 | -1.81(-0.94%) |
Feb 20, 2024 | 186.96 | 192.16 | 186.74 | 191.72 | 1,393,474 | +5.03(+2.69%) |
Feb 16, 2024 | 186.70 | 187.98 | 186.22 | 186.69 | 434,766 | +0.63(+0.34%) |
Feb 15, 2024 | 185.44 | 186.06 | 184.28 | 186.06 | 491,387 | +1.30(+0.70%) |
Feb 14, 2024 | 186.74 | 187.04 | 183.68 | 184.76 | 591,583 | -0.44(-0.24%) |
Feb 13, 2024 | 185.65 | 187.00 | 183.52 | 185.20 | 578,063 | +0.76(+0.41%) |
Feb 12, 2024 | 184.19 | 184.63 | 182.17 | 184.44 | 522,096 | +0.94(+0.51%) |
Feb 09, 2024 | 183.88 | 185.92 | 182.72 | 183.50 | 577,063 | -0.66(-0.36%) |
Feb 08, 2024 | 186.18 | 186.27 | 183.58 | 184.16 | 554,252 | -0.30(-0.16%) |
Feb 07, 2024 | 182.35 | 185.84 | 182.09 | 184.46 | 743,066 | +4.05(+2.24%) |
Feb 06, 2024 | 182.98 | 182.98 | 178.88 | 180.41 | 510,008 | -1.34(-0.74%) |
Feb 05, 2024 | 180.32 | 182.83 | 180.08 | 181.75 | 801,950 | -1.03(-0.56%) |
Feb 02, 2024 | 180.97 | 187.01 | 180.80 | 182.78 | 1,178,059 | -1.95(-1.06%) |
Feb 01, 2024 | 183.85 | 185.17 | 181.06 | 184.73 | 1,216,489 | +0.88(+0.48%) |
Jan 31, 2024 | 183.78 | 185.98 | 183.46 | 183.85 | 968,202 | +0.59(+0.32%) |
Jan 30, 2024 | 184.41 | 185.33 | 181.67 | 183.26 | 777,294 | -0.24(-0.13%) |
Jan 29, 2024 | 185.51 | 186.23 | 182.57 | 183.50 | 953,526 | -2.93(-1.57%) |
Jan 26, 2024 | 188.11 | 188.88 | 186.37 | 186.43 | 549,232 | -2.26(-1.20%) |
Jan 25, 2024 | 188.90 | 189.72 | 187.22 | 188.69 | 672,456 | -0.11(-0.06%) |
Jan 24, 2024 | 189.41 | 190.16 | 188.51 | 188.80 | 620,565 | -0.07(-0.04%) |
Jan 23, 2024 | 186.15 | 188.95 | 184.40 | 188.87 | 928,220 | +3.01(+1.62%) |
Jan 22, 2024 | 186.00 | 187.17 | 184.74 | 185.86 | 596,388 | +0.48(+0.26%) |
Jan 19, 2024 | 186.67 | 187.55 | 185.38 | 185.38 | 495,565 | -1.55(-0.83%) |
Jan 18, 2024 | 187.40 | 187.60 | 184.68 | 186.93 | 762,650 | -0.20(-0.11%) |
Jan 17, 2024 | 184.00 | 188.35 | 183.54 | 187.13 | 1,098,655 | +3.45(+1.88%) |
Jan 16, 2024 | 181.06 | 184.48 | 181.00 | 183.68 | 1,098,328 | +3.00(+1.66%) |
Jan 12, 2024 | 177.94 | 180.87 | 177.15 | 180.68 | 638,986 | +2.88(+1.62%) |
Jan 11, 2024 | 175.83 | 178.25 | 175.83 | 177.80 | 728,934 | +2.19(+1.25%) |
Jan 10, 2024 | 174.98 | 176.18 | 174.04 | 175.61 | 543,203 | +0.11(+0.06%) |
Jan 09, 2024 | 176.37 | 176.60 | 174.88 | 175.50 | 725,527 | -0.90(-0.51%) |
Jan 08, 2024 | 174.12 | 176.40 | 172.69 | 176.40 | 694,759 | +3.27(+1.89%) |
Jan 05, 2024 | 174.36 | 175.73 | 172.31 | 173.13 | 818,675 | -0.42(-0.24%) |
Jan 04, 2024 | 175.11 | 176.06 | 173.28 | 173.55 | 841,623 | -1.33(-0.76%) |
Jan 03, 2024 | 178.49 | 179.04 | 173.01 | 174.88 | 756,759 | -3.32(-1.86%) |
Jan 02, 2024 | 178.36 | 179.86 | 175.56 | 178.20 | 668,909 | -0.36(-0.20%) |
Dec 29, 2023 | 177.85 | 179.09 | 177.44 | 178.56 | 521,913 | +0.72(+0.40%) |
Dec 28, 2023 | 176.04 | 178.64 | 176.04 | 177.84 | 682,554 | +2.23(+1.27%) |
Dec 27, 2023 | 174.11 | 175.63 | 173.64 | 175.61 | 475,588 | +1.92(+1.11%) |
Dec 26, 2023 | 175.86 | 175.86 | 173.50 | 173.69 | 433,261 | -1.84(-1.05%) |
Dec 22, 2023 | 175.85 | 176.37 | 174.78 | 175.53 | 420,217 | -0.58(-0.33%) |
Dec 21, 2023 | 174.63 | 176.30 | 174.15 | 176.11 | 651,534 | +2.01(+1.15%) |
Dec 20, 2023 | 176.13 | 177.14 | 173.52 | 174.10 | 906,886 | -2.89(-1.63%) |
Dec 19, 2023 | 175.88 | 176.99 | 174.68 | 176.99 | 602,772 | +2.00(+1.14%) |
Dec 18, 2023 | 175.04 | 176.49 | 173.19 | 174.99 | 656,541 | -0.05(-0.03%) |
Dec 15, 2023 | 172.06 | 175.04 | 171.30 | 175.04 | 1,325,757 | +2.76(+1.60%) |
Dec 14, 2023 | 178.95 | 178.95 | 168.38 | 172.28 | 1,969,870 | -6.19(-3.47%) |
Dec 13, 2023 | 178.21 | 179.67 | 175.75 | 178.47 | 1,155,399 | +0.05(+0.03%) |
Dec 12, 2023 | 178.14 | 180.28 | 177.44 | 178.42 | 771,300 | +0.42(+0.24%) |
Dec 11, 2023 | 179.26 | 179.45 | 177.69 | 178.00 | 968,275 | -0.72(-0.40%) |
Dec 08, 2023 | 176.79 | 179.08 | 176.01 | 178.72 | 806,066 | +1.46(+0.82%) |
Dec 07, 2023 | 177.56 | 178.22 | 175.14 | 177.26 | 1,002,586 | -0.50(-0.28%) |
Dec 06, 2023 | 182.33 | 182.33 | 175.40 | 177.76 | 1,171,205 | -4.20(-2.31%) |
Dec 05, 2023 | 181.61 | 182.19 | 180.11 | 181.96 | 695,154 | +0.18(+0.10%) |
Dec 04, 2023 | 180.72 | 181.82 | 180.00 | 181.78 | 1,087,075 | +1.52(+0.84%) |
Dec 01, 2023 | 182.23 | 183.74 | 180.26 | 180.26 | 1,392,995 | -1.93(-1.06%) |
Nov 30, 2023 | 180.00 | 182.19 | 179.84 | 182.19 | 1,632,326 | +2.69(+1.50%) |
Nov 29, 2023 | 180.88 | 180.88 | 178.54 | 179.50 | 797,800 | -1.39(-0.77%) |
Nov 28, 2023 | 181.12 | 182.33 | 179.57 | 180.89 | 1,075,119 | +0.49(+0.27%) |
Nov 27, 2023 | 180.30 | 180.83 | 179.72 | 180.40 | 637,949 | +0.34(+0.19%) |
Nov 24, 2023 | 179.69 | 180.42 | 179.30 | 180.06 | 210,451 | +0.00(+0.00%) |
Nov 22, 2023 | 179.27 | 180.23 | 177.19 | 180.06 | 591,737 | +3.11(+1.76%) |
Nov 21, 2023 | 177.38 | 179.96 | 176.95 | 176.95 | 727,507 | +0.15(+0.08%) |
Nov 20, 2023 | 176.16 | 177.41 | 175.91 | 176.80 | 768,984 | +0.14(+0.08%) |
Nov 17, 2023 | 177.29 | 177.79 | 176.30 | 176.66 | 1,136,518 | -1.13(-0.64%) |
Nov 16, 2023 | 176.54 | 177.79 | 176.28 | 177.79 | 817,306 | +0.81(+0.46%) |
Nov 15, 2023 | 177.39 | 178.24 | 176.57 | 176.98 | 1,031,473 | -0.41(-0.23%) |
Nov 14, 2023 | 178.96 | 178.96 | 175.84 | 177.39 | 1,497,522 | -1.09(-0.61%) |
Nov 13, 2023 | 175.79 | 178.48 | 175.29 | 178.48 | 737,627 | +3.51(+2.01%) |
Nov 10, 2023 | 176.06 | 177.31 | 174.95 | 174.97 | 716,479 | -1.38(-0.78%) |
Nov 09, 2023 | 174.64 | 176.35 | 173.79 | 176.35 | 604,939 | +2.36(+1.36%) |
Nov 08, 2023 | 175.31 | 175.40 | 171.91 | 173.99 | 536,877 | +1.10(+0.64%) |
Nov 07, 2023 | 174.09 | 176.18 | 172.85 | 172.89 | 871,516 | -1.19(-0.68%) |
Nov 06, 2023 | 171.06 | 174.99 | 170.06 | 174.08 | 1,290,990 | +4.58(+2.70%) |
Nov 03, 2023 | 163.10 | 170.18 | 162.38 | 169.50 | 1,450,496 | +6.70(+4.12%) |
Nov 02, 2023 | 165.86 | 167.21 | 162.70 | 162.80 | 1,252,674 | -2.88(-1.74%) |
Nov 01, 2023 | 164.73 | 166.76 | 164.58 | 165.68 | 755,756 | +1.79(+1.09%) |
Oct 31, 2023 | 163.92 | 165.03 | 163.00 | 163.89 | 765,292 | +0.39(+0.24%) |
Oct 30, 2023 | 162.06 | 163.76 | 162.01 | 163.50 | 713,976 | +2.24(+1.39%) |
Oct 27, 2023 | 164.40 | 164.88 | 161.26 | 161.26 | 821,263 | -2.63(-1.60%) |
Oct 26, 2023 | 162.23 | 165.38 | 162.23 | 163.89 | 677,427 | +1.47(+0.91%) |
Oct 25, 2023 | 161.93 | 163.78 | 161.16 | 162.42 | 762,208 | +0.15(+0.09%) |
Oct 24, 2023 | 161.26 | 163.17 | 161.26 | 162.27 | 732,902 | +1.04(+0.65%) |
Oct 23, 2023 | 161.30 | 161.80 | 160.47 | 161.23 | 706,557 | -0.74(-0.46%) |
Oct 20, 2023 | 162.60 | 163.99 | 160.93 | 161.97 | 699,510 | -0.76(-0.47%) |
Oct 19, 2023 | 164.86 | 164.86 | 162.16 | 162.73 | 643,715 | -0.97(-0.59%) |
Oct 18, 2023 | 164.18 | 165.87 | 163.03 | 163.70 | 749,242 | +0.13(+0.08%) |
Oct 17, 2023 | 162.69 | 164.06 | 162.23 | 163.57 | 626,023 | +0.37(+0.23%) |
Oct 16, 2023 | 161.36 | 163.68 | 161.36 | 163.20 | 864,472 | +1.12(+0.69%) |
Oct 13, 2023 | 160.21 | 162.14 | 158.84 | 162.08 | 919,709 | +1.23(+0.76%) |
Oct 12, 2023 | 160.61 | 161.79 | 159.41 | 160.85 | 772,520 | -0.73(-0.45%) |
Oct 11, 2023 | 161.11 | 162.21 | 159.67 | 161.58 | 943,773 | +0.03(+0.02%) |
Oct 10, 2023 | 162.75 | 164.40 | 161.55 | 161.55 | 736,094 | -1.32(-0.81%) |
Oct 09, 2023 | 160.27 | 164.25 | 160.00 | 162.87 | 619,696 | +1.22(+0.75%) |
Oct 06, 2023 | 159.45 | 161.99 | 159.40 | 161.65 | 895,009 | +1.44(+0.90%) |
Oct 05, 2023 | 160.79 | 160.94 | 158.85 | 160.21 | 734,773 | +0.25(+0.16%) |
Oct 04, 2023 | 156.93 | 160.18 | 156.75 | 159.96 | 1,022,626 | +2.72(+1.73%) |
Oct 03, 2023 | 155.21 | 157.69 | 155.17 | 157.24 | 554,769 | +0.44(+0.28%) |
Oct 02, 2023 | 155.41 | 156.80 | 154.22 | 156.80 | 538,836 | +0.59(+0.38%) |
Sep 29, 2023 | 155.82 | 157.94 | 155.23 | 156.21 | 668,368 | -0.19(-0.12%) |
Sep 28, 2023 | 155.34 | 156.73 | 155.05 | 156.40 | 394,867 | +1.63(+1.05%) |
Sep 27, 2023 | 155.64 | 155.96 | 154.64 | 154.77 | 521,662 | -1.16(-0.74%) |
Sep 26, 2023 | 155.09 | 156.88 | 154.79 | 155.93 | 793,505 | +0.56(+0.36%) |
Sep 25, 2023 | 156.21 | 155.75 | 154.94 | 155.37 | 638,931 | -1.73(-1.10%) |
Sep 22, 2023 | 155.39 | 157.42 | 155.19 | 157.10 | 587,004 | +1.78(+1.15%) |
Sep 21, 2023 | 155.13 | 155.68 | 154.34 | 155.32 | 727,138 | +0.19(+0.12%) |
Sep 20, 2023 | 155.90 | 157.38 | 155.12 | 155.13 | 627,548 | -0.74(-0.47%) |
Sep 19, 2023 | 151.70 | 158.71 | 151.70 | 155.87 | 1,649,563 | +4.17(+2.75%) |
Sep 18, 2023 | 150.87 | 151.97 | 150.34 | 151.70 | 481,658 | +2.44(+1.63%) |
Sep 15, 2023 | 149.75 | 151.06 | 148.14 | 149.26 | 1,309,691 | -1.38(-0.92%) |
Sep 14, 2023 | 150.95 | 151.61 | 149.25 | 150.64 | 730,101 | -0.98(-0.65%) |
Sep 13, 2023 | 152.34 | 153.09 | 150.87 | 151.62 | 853,682 | -1.54(-1.01%) |
Sep 12, 2023 | 154.33 | 154.81 | 152.80 | 153.16 | 445,962 | -1.46(-0.94%) |
Sep 11, 2023 | 152.84 | 154.62 | 152.53 | 154.62 | 380,456 | +1.56(+1.02%) |
Sep 08, 2023 | 154.40 | 154.89 | 153.06 | 153.06 | 441,043 | -0.50(-0.33%) |
Sep 07, 2023 | 150.90 | 153.80 | 150.44 | 153.56 | 847,075 | +3.58(+2.39%) |
Sep 06, 2023 | 148.61 | 151.16 | 148.53 | 149.98 | 614,906 | +0.98(+0.66%) |
Sep 05, 2023 | 149.26 | 150.51 | 148.88 | 149.00 | 346,042 | -1.36(-0.90%) |
Sep 01, 2023 | 149.08 | 150.83 | 149.08 | 150.36 | 424,950 | +0.65(+0.43%) |
Aug 31, 2023 | 149.56 | 150.54 | 149.03 | 149.71 | 457,804 | -0.18(-0.12%) |
Aug 30, 2023 | 149.36 | 150.79 | 149.16 | 149.89 | 638,644 | -0.38(-0.25%) |
Aug 29, 2023 | 151.71 | 152.11 | 150.12 | 150.27 | 431,370 | -1.41(-0.93%) |
Aug 28, 2023 | 150.62 | 151.78 | 150.40 | 151.68 | 396,735 | +0.45(+0.30%) |
Aug 25, 2023 | 148.43 | 151.80 | 148.00 | 151.23 | 839,564 | +2.36(+1.59%) |
Aug 24, 2023 | 150.57 | 151.48 | 148.44 | 148.87 | 392,283 | -1.25(-0.83%) |
Aug 23, 2023 | 149.54 | 152.37 | 149.54 | 150.12 | 596,403 | +0.33(+0.22%) |
Aug 22, 2023 | 150.19 | 150.59 | 149.05 | 149.79 | 524,906 | -0.80(-0.53%) |
Aug 21, 2023 | 151.02 | 151.21 | 149.87 | 150.59 | 607,387 | +0.47(+0.31%) |
Aug 18, 2023 | 150.49 | 151.14 | 149.64 | 150.12 | 815,701 | +0.34(+0.23%) |
Aug 17, 2023 | 148.42 | 151.15 | 148.42 | 149.78 | 732,130 | -0.21(-0.14%) |
Aug 16, 2023 | 148.82 | 150.18 | 148.82 | 149.99 | 469,734 | +0.65(+0.44%) |
Aug 15, 2023 | 148.60 | 149.70 | 148.15 | 149.34 | 558,542 | +0.81(+0.55%) |
Aug 14, 2023 | 150.86 | 150.90 | 148.35 | 148.53 | 758,933 | -1.72(-1.14%) |
Aug 11, 2023 | 147.31 | 150.79 | 147.31 | 150.25 | 1,020,363 | +1.89(+1.27%) |
Aug 10, 2023 | 147.34 | 148.76 | 146.82 | 148.36 | 686,135 | +2.18(+1.49%) |
Aug 09, 2023 | 147.00 | 148.28 | 145.78 | 146.18 | 495,972 | +0.22(+0.15%) |
Aug 08, 2023 | 144.95 | 147.57 | 144.90 | 145.96 | 639,601 | -0.33(-0.23%) |
Aug 07, 2023 | 144.67 | 147.80 | 144.67 | 146.29 | 738,514 | +0.72(+0.49%) |
Aug 04, 2023 | 139.02 | 147.37 | 138.70 | 145.57 | 1,316,496 | +5.56(+3.97%) |
Aug 03, 2023 | 139.32 | 140.81 | 137.00 | 140.01 | 933,294 | +0.20(+0.14%) |
Aug 02, 2023 | 139.58 | 141.48 | 138.84 | 139.81 | 577,868 | -0.04(-0.03%) |
Aug 01, 2023 | 140.39 | 141.44 | 139.79 | 139.85 | 881,687 | +0.17(+0.12%) |
Jul 31, 2023 | 139.87 | 141.08 | 139.60 | 139.68 | 833,309 | -0.68(-0.48%) |
Jul 28, 2023 | 142.75 | 142.75 | 140.35 | 140.36 | 617,970 | -1.24(-0.88%) |
Jul 27, 2023 | 143.50 | 143.70 | 141.03 | 141.60 | 574,914 | -2.12(-1.48%) |
Jul 26, 2023 | 141.92 | 143.83 | 141.92 | 143.72 | 376,126 | +0.74(+0.52%) |
Jul 25, 2023 | 141.47 | 143.02 | 141.47 | 142.98 | 366,236 | +0.67(+0.47%) |
Jul 24, 2023 | 142.57 | 143.50 | 142.05 | 142.31 | 516,152 | -1.18(-0.82%) |
Jul 21, 2023 | 142.63 | 143.54 | 141.62 | 143.49 | 418,467 | +1.27(+0.89%) |
Jul 20, 2023 | 139.64 | 142.28 | 139.31 | 142.22 | 532,125 | +2.03(+1.45%) |
Jul 19, 2023 | 141.38 | 141.45 | 138.57 | 140.19 | 492,554 | +0.00(+0.00%) |
Jul 18, 2023 | 140.64 | 141.38 | 139.69 | 140.19 | 547,349 | -0.84(-0.60%) |
Jul 17, 2023 | 141.63 | 142.50 | 141.03 | 141.03 | 559,463 | -0.60(-0.42%) |
Jul 14, 2023 | 140.07 | 142.66 | 139.35 | 141.63 | 764,463 | +1.15(+0.82%) |
Jul 13, 2023 | 137.00 | 140.62 | 137.00 | 140.48 | 885,283 | +4.02(+2.95%) |
Jul 12, 2023 | 138.80 | 138.80 | 135.72 | 136.46 | 589,321 | -1.14(-0.83%) |
Jul 11, 2023 | 136.63 | 138.71 | 135.83 | 137.60 | 482,915 | +1.60(+1.18%) |
Jul 10, 2023 | 135.02 | 136.83 | 135.02 | 136.00 | 291,482 | +0.16(+0.12%) |
Jul 07, 2023 | 136.15 | 137.94 | 135.78 | 135.84 | 343,119 | -1.06(-0.77%) |
Jul 06, 2023 | 138.27 | 138.99 | 136.33 | 136.90 | 407,730 | -1.17(-0.85%) |
Jul 05, 2023 | 138.27 | 138.27 | 136.11 | 138.07 | 468,853 | +0.67(+0.49%) |
Jul 03, 2023 | 138.70 | 138.70 | 137.20 | 137.40 | 213,353 | -0.61(-0.44%) |
Jun 30, 2023 | 137.14 | 138.42 | 136.54 | 138.01 | 526,794 | +2.25(+1.66%) |
Jun 29, 2023 | 135.35 | 136.26 | 134.41 | 135.76 | 353,251 | +1.24(+0.92%) |
Jun 28, 2023 | 133.15 | 135.20 | 133.14 | 134.52 | 398,447 | +0.43(+0.32%) |
Jun 27, 2023 | 133.02 | 134.66 | 133.02 | 134.09 | 385,740 | +0.34(+0.25%) |
Jun 26, 2023 | 134.88 | 135.50 | 133.36 | 133.75 | 391,533 | -1.58(-1.17%) |
Jun 23, 2023 | 136.20 | 137.45 | 135.17 | 135.33 | 776,762 | -2.08(-1.51%) |
Jun 22, 2023 | 137.43 | 137.43 | 135.87 | 137.41 | 373,100 | +0.90(+0.66%) |
Jun 21, 2023 | 137.69 | 137.69 | 136.27 | 136.51 | 716,173 | -0.37(-0.27%) |
Jun 20, 2023 | 137.40 | 138.07 | 135.82 | 136.88 | 571,865 | -0.48(-0.35%) |
Jun 16, 2023 | 139.25 | 139.25 | 136.00 | 137.36 | 1,109,500 | -0.72(-0.52%) |
Jun 15, 2023 | 138.11 | 139.14 | 137.31 | 138.08 | 641,056 | -0.73(-0.53%) |
Jun 14, 2023 | 135.05 | 138.81 | 134.98 | 138.81 | 622,449 | +3.04(+2.24%) |
Jun 13, 2023 | 136.38 | 136.99 | 135.16 | 135.77 | 697,725 | +0.30(+0.22%) |
Jun 12, 2023 | 138.90 | 139.00 | 134.69 | 135.47 | 860,596 | -2.96(-2.14%) |
Jun 09, 2023 | 135.53 | 138.66 | 135.07 | 138.43 | 885,980 | +2.79(+2.06%) |
Jun 08, 2023 | 134.20 | 135.64 | 132.95 | 135.64 | 686,116 | +2.61(+1.96%) |
Jun 07, 2023 | 131.25 | 133.79 | 130.91 | 133.03 | 896,575 | +1.31(+0.99%) |
Jun 06, 2023 | 135.50 | 135.85 | 131.33 | 131.72 | 847,294 | -3.34(-2.47%) |
Jun 05, 2023 | 134.17 | 135.84 | 133.98 | 135.06 | 642,125 | -0.12(-0.09%) |
Jun 02, 2023 | 133.98 | 136.39 | 133.74 | 135.18 | 753,458 | +1.58(+1.18%) |
Jun 01, 2023 | 133.00 | 133.60 | 131.94 | 133.60 | 803,565 | +1.18(+0.89%) |
May 31, 2023 | 131.36 | 133.50 | 131.36 | 132.42 | 1,241,541 | +0.11(+0.08%) |
May 30, 2023 | 132.27 | 133.68 | 131.22 | 132.31 | 652,965 | -1.46(-1.09%) |
May 26, 2023 | 133.47 | 134.75 | 133.40 | 133.77 | 398,122 | -0.08(-0.06%) |
May 25, 2023 | 135.06 | 135.06 | 133.39 | 133.85 | 574,685 | -1.68(-1.24%) |
May 24, 2023 | 134.36 | 136.60 | 134.32 | 135.53 | 379,342 | -0.02(-0.01%) |
May 23, 2023 | 138.29 | 138.76 | 135.45 | 135.55 | 625,898 | -3.73(-2.68%) |
May 22, 2023 | 138.42 | 139.91 | 138.26 | 139.28 | 366,553 | +0.31(+0.22%) |
May 19, 2023 | 137.04 | 138.97 | 136.87 | 138.97 | 700,345 | +1.72(+1.25%) |
May 18, 2023 | 138.19 | 138.19 | 136.22 | 137.25 | 425,866 | +0.68(+0.50%) |
May 17, 2023 | 138.14 | 138.89 | 136.46 | 136.57 | 619,486 | -1.46(-1.06%) |
May 16, 2023 | 139.54 | 139.54 | 137.98 | 138.03 | 526,944 | -0.99(-0.71%) |
May 15, 2023 | 139.84 | 139.84 | 138.18 | 139.02 | 536,394 | +0.24(+0.17%) |
May 12, 2023 | 139.51 | 140.82 | 138.26 | 138.78 | 771,960 | -0.26(-0.19%) |
May 11, 2023 | 138.45 | 139.95 | 138.45 | 139.04 | 836,732 | +0.59(+0.43%) |
May 10, 2023 | 136.81 | 138.83 | 136.29 | 138.45 | 803,788 | +2.39(+1.76%) |
May 09, 2023 | 136.56 | 136.93 | 135.21 | 136.06 | 734,051 | -0.41(-0.30%) |
May 08, 2023 | 136.90 | 137.19 | 135.20 | 136.47 | 673,640 | -0.11(-0.08%) |
May 05, 2023 | 137.29 | 138.97 | 133.40 | 136.58 | 962,859 | -0.49(-0.36%) |
May 04, 2023 | 138.11 | 139.53 | 136.98 | 137.07 | 836,389 | -1.24(-0.90%) |
May 03, 2023 | 138.73 | 139.33 | 137.55 | 138.31 | 557,714 | -0.42(-0.30%) |
May 02, 2023 | 138.61 | 138.87 | 137.09 | 138.73 | 778,883 | +0.41(+0.30%) |