Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 161.24 | 162.02 | 159.66 | 159.79 | 56,748 | -2.80(-1.72%) |
Apr 29, 2024 | 163.42 | 163.93 | 161.73 | 162.60 | 43,572 | -1.30(-0.79%) |
Apr 26, 2024 | 163.63 | 165.17 | 163.13 | 163.89 | 55,644 | +0.42(+0.26%) |
Apr 25, 2024 | 163.94 | 163.94 | 161.27 | 163.47 | 81,133 | -1.48(-0.90%) |
Apr 24, 2024 | 163.82 | 166.28 | 162.64 | 164.95 | 92,496 | -0.13(-0.08%) |
Apr 23, 2024 | 159.62 | 165.09 | 159.54 | 165.08 | 77,341 | +5.14(+3.21%) |
Apr 22, 2024 | 158.63 | 161.61 | 157.92 | 159.94 | 107,102 | +1.77(+1.12%) |
Apr 19, 2024 | 155.35 | 158.82 | 154.93 | 158.18 | 127,428 | +2.59(+1.67%) |
Apr 18, 2024 | 155.90 | 156.79 | 154.17 | 155.58 | 128,679 | -0.25(-0.16%) |
Apr 17, 2024 | 158.44 | 158.44 | 155.72 | 155.83 | 79,293 | -1.13(-0.72%) |
Apr 16, 2024 | 159.16 | 159.34 | 156.96 | 156.96 | 50,553 | -2.70(-1.69%) |
Apr 15, 2024 | 160.89 | 161.77 | 159.01 | 159.66 | 72,749 | -1.38(-0.86%) |
Apr 12, 2024 | 160.19 | 161.88 | 160.14 | 161.04 | 64,443 | -0.68(-0.42%) |
Apr 11, 2024 | 162.11 | 162.58 | 161.21 | 161.72 | 56,483 | +0.80(+0.50%) |
Apr 10, 2024 | 161.67 | 162.68 | 159.04 | 160.92 | 82,069 | -4.45(-2.69%) |
Apr 09, 2024 | 164.29 | 166.15 | 164.04 | 165.37 | 102,388 | +1.22(+0.74%) |
Apr 08, 2024 | 164.49 | 165.29 | 163.75 | 164.15 | 82,647 | +0.50(+0.30%) |
Apr 05, 2024 | 163.66 | 164.35 | 162.94 | 163.65 | 114,525 | -0.03(-0.02%) |
Apr 04, 2024 | 166.84 | 166.84 | 163.18 | 163.68 | 92,589 | -2.04(-1.23%) |
Apr 03, 2024 | 165.17 | 166.85 | 165.17 | 165.72 | 136,109 | +0.27(+0.16%) |
Apr 02, 2024 | 167.91 | 168.31 | 165.08 | 165.45 | 163,687 | -3.65(-2.16%) |
Apr 01, 2024 | 174.20 | 174.20 | 168.15 | 169.10 | 86,325 | -3.96(-2.29%) |
Mar 28, 2024 | 172.18 | 176.75 | 171.80 | 173.06 | 157,780 | +1.36(+0.79%) |
Mar 27, 2024 | 159.66 | 169.24 | 159.66 | 171.71 | 243,438 | +4.91(+2.94%) |
Mar 26, 2024 | 169.59 | 169.94 | 166.16 | 166.80 | 115,799 | -1.54(-0.91%) |
Mar 25, 2024 | 169.33 | 170.71 | 168.28 | 168.33 | 81,610 | -1.35(-0.79%) |
Mar 22, 2024 | 171.43 | 171.61 | 169.32 | 169.68 | 54,646 | -1.75(-1.02%) |
Mar 21, 2024 | 174.07 | 174.50 | 170.68 | 171.43 | 77,906 | -2.00(-1.16%) |
Mar 20, 2024 | 168.00 | 175.03 | 167.65 | 173.43 | 47,880 | +4.46(+2.64%) |
Mar 19, 2024 | 167.59 | 169.61 | 166.85 | 168.97 | 44,781 | +1.22(+0.73%) |
Mar 18, 2024 | 169.15 | 170.95 | 167.51 | 167.75 | 42,795 | -1.94(-1.14%) |
Mar 15, 2024 | 166.91 | 169.87 | 166.91 | 169.69 | 137,983 | +2.15(+1.28%) |
Mar 14, 2024 | 171.44 | 172.48 | 165.80 | 167.55 | 75,607 | -5.04(-2.92%) |
Mar 13, 2024 | 172.44 | 175.52 | 172.42 | 172.59 | 70,883 | -0.14(-0.08%) |
Mar 12, 2024 | 170.74 | 173.16 | 169.95 | 172.72 | 173,263 | +1.16(+0.67%) |
Mar 11, 2024 | 168.13 | 172.32 | 167.93 | 171.57 | 39,242 | +2.51(+1.49%) |
Mar 08, 2024 | 169.83 | 171.29 | 167.37 | 169.05 | 46,876 | +0.81(+0.48%) |
Mar 07, 2024 | 169.99 | 169.99 | 167.02 | 168.24 | 89,944 | -1.15(-0.68%) |
Mar 06, 2024 | 167.02 | 169.75 | 166.07 | 169.39 | 38,986 | +3.67(+2.22%) |
Mar 05, 2024 | 167.73 | 168.80 | 164.76 | 165.72 | 52,789 | -3.02(-1.79%) |
Mar 04, 2024 | 169.30 | 169.79 | 168.20 | 168.74 | 40,177 | -0.63(-0.37%) |
Mar 01, 2024 | 167.63 | 170.18 | 166.87 | 169.36 | 67,986 | +1.32(+0.79%) |
Feb 29, 2024 | 169.00 | 169.56 | 166.28 | 168.04 | 110,164 | +0.97(+0.58%) |
Feb 28, 2024 | 166.02 | 168.13 | 166.02 | 167.07 | 46,814 | -0.41(-0.24%) |
Feb 27, 2024 | 168.18 | 169.95 | 166.78 | 167.48 | 59,502 | -0.32(-0.19%) |
Feb 26, 2024 | 165.36 | 168.46 | 165.36 | 167.80 | 72,057 | +1.50(+0.90%) |
Feb 23, 2024 | 167.80 | 169.70 | 165.21 | 166.29 | 148,217 | -0.41(-0.25%) |
Feb 22, 2024 | 166.36 | 167.68 | 164.26 | 166.70 | 131,985 | -0.39(-0.23%) |
Feb 21, 2024 | 167.88 | 167.88 | 165.33 | 167.09 | 52,594 | -0.46(-0.27%) |
Feb 20, 2024 | 166.47 | 169.84 | 166.47 | 167.55 | 54,449 | -1.25(-0.74%) |
Feb 16, 2024 | 171.71 | 172.59 | 168.72 | 168.79 | 98,028 | -4.05(-2.35%) |
Feb 15, 2024 | 171.29 | 174.18 | 170.29 | 172.85 | 85,083 | +2.06(+1.21%) |
Feb 14, 2024 | 171.60 | 171.97 | 168.23 | 170.79 | 117,525 | +1.42(+0.84%) |
Feb 13, 2024 | 172.88 | 176.84 | 167.76 | 169.36 | 100,486 | -7.53(-4.26%) |
Feb 12, 2024 | 172.04 | 177.61 | 171.63 | 176.89 | 78,887 | +6.42(+3.77%) |
Feb 09, 2024 | 170.15 | 171.62 | 169.73 | 170.47 | 64,167 | -0.09(-0.05%) |
Feb 08, 2024 | 167.94 | 172.09 | 167.06 | 170.56 | 79,218 | +3.54(+2.12%) |
Feb 07, 2024 | 170.11 | 170.31 | 166.12 | 167.01 | 74,406 | -3.19(-1.87%) |
Feb 06, 2024 | 170.05 | 172.07 | 169.12 | 170.20 | 52,134 | +0.69(+0.41%) |
Feb 05, 2024 | 171.43 | 172.09 | 169.39 | 169.51 | 66,519 | -3.95(-2.28%) |
Feb 02, 2024 | 170.82 | 175.18 | 170.02 | 173.47 | 71,151 | +0.41(+0.24%) |
Feb 01, 2024 | 169.31 | 173.37 | 168.99 | 173.06 | 52,455 | +4.32(+2.56%) |
Jan 31, 2024 | 173.88 | 174.29 | 167.76 | 168.74 | 71,709 | -4.64(-2.68%) |
Jan 30, 2024 | 171.42 | 173.67 | 171.23 | 173.38 | 43,208 | +0.48(+0.28%) |
Jan 29, 2024 | 170.97 | 173.68 | 170.96 | 172.90 | 72,937 | +1.63(+0.95%) |
Jan 26, 2024 | 171.00 | 172.72 | 170.97 | 171.26 | 53,130 | +1.51(+0.89%) |
Jan 25, 2024 | 169.05 | 169.94 | 167.52 | 169.75 | 48,136 | +2.70(+1.62%) |
Jan 24, 2024 | 170.45 | 170.45 | 166.78 | 167.05 | 39,022 | -1.61(-0.96%) |
Jan 23, 2024 | 170.45 | 170.45 | 167.61 | 168.66 | 61,070 | +0.17(+0.10%) |
Jan 22, 2024 | 166.91 | 169.63 | 166.91 | 168.50 | 68,724 | +3.23(+1.95%) |
Jan 19, 2024 | 165.86 | 165.86 | 163.19 | 165.27 | 55,159 | +0.24(+0.14%) |
Jan 18, 2024 | 165.80 | 166.09 | 164.34 | 165.03 | 48,385 | +0.42(+0.25%) |
Jan 17, 2024 | 165.22 | 168.78 | 164.33 | 164.61 | 75,837 | -2.15(-1.29%) |
Jan 16, 2024 | 166.57 | 169.60 | 165.21 | 166.76 | 75,035 | -1.58(-0.94%) |
Jan 12, 2024 | 171.19 | 171.91 | 167.19 | 168.35 | 63,030 | -0.92(-0.54%) |
Jan 11, 2024 | 170.61 | 171.43 | 167.78 | 169.26 | 129,758 | -1.17(-0.68%) |
Jan 10, 2024 | 164.50 | 170.46 | 163.22 | 170.43 | 146,548 | +5.96(+3.62%) |
Jan 09, 2024 | 162.07 | 166.33 | 162.07 | 164.47 | 99,069 | -0.48(-0.29%) |
Jan 08, 2024 | 162.22 | 165.75 | 160.95 | 164.95 | 124,794 | +4.04(+2.51%) |
Jan 05, 2024 | 161.74 | 164.12 | 158.82 | 160.91 | 291,840 | -1.79(-1.10%) |
Jan 04, 2024 | 164.80 | 170.12 | 161.65 | 162.70 | 134,821 | -4.50(-2.69%) |
Jan 03, 2024 | 177.82 | 177.82 | 161.42 | 167.20 | 164,714 | -12.48(-6.95%) |
Jan 02, 2024 | 180.59 | 183.05 | 179.29 | 179.68 | 124,410 | -2.49(-1.37%) |
Dec 29, 2023 | 185.35 | 185.47 | 180.84 | 182.17 | 57,400 | -2.50(-1.35%) |
Dec 28, 2023 | 183.66 | 185.40 | 183.66 | 184.67 | 67,363 | +1.39(+0.76%) |
Dec 27, 2023 | 182.78 | 184.73 | 182.29 | 183.28 | 57,713 | +0.26(+0.14%) |
Dec 26, 2023 | 182.87 | 184.13 | 181.40 | 183.02 | 44,103 | +1.61(+0.89%) |
Dec 22, 2023 | 180.81 | 182.79 | 179.59 | 181.40 | 49,749 | +0.29(+0.16%) |
Dec 21, 2023 | 178.86 | 181.60 | 177.89 | 181.11 | 66,751 | +3.15(+1.77%) |
Dec 20, 2023 | 180.61 | 183.73 | 177.55 | 177.97 | 112,538 | -3.87(-2.13%) |
Dec 19, 2023 | 181.19 | 182.54 | 178.50 | 181.84 | 77,549 | +2.25(+1.25%) |
Dec 18, 2023 | 181.30 | 183.72 | 179.43 | 179.59 | 74,934 | -1.89(-1.04%) |
Dec 15, 2023 | 183.47 | 185.07 | 181.03 | 181.48 | 210,520 | -1.86(-1.02%) |
Dec 14, 2023 | 185.75 | 186.46 | 181.58 | 183.34 | 84,944 | -0.11(-0.06%) |
Dec 13, 2023 | 180.82 | 183.95 | 179.21 | 183.46 | 87,394 | +2.70(+1.49%) |
Dec 12, 2023 | 178.69 | 181.24 | 177.28 | 180.76 | 41,195 | +2.45(+1.37%) |
Dec 11, 2023 | 177.26 | 178.69 | 175.39 | 178.31 | 86,621 | +0.57(+0.32%) |
Dec 08, 2023 | 178.15 | 180.03 | 176.18 | 177.74 | 88,306 | -0.10(-0.06%) |
Dec 07, 2023 | 176.44 | 177.84 | 174.79 | 177.84 | 53,379 | +2.27(+1.29%) |
Dec 06, 2023 | 177.64 | 178.92 | 175.55 | 175.57 | 67,517 | -1.62(-0.92%) |
Dec 05, 2023 | 175.62 | 178.04 | 173.82 | 177.19 | 61,416 | +1.10(+0.63%) |
Dec 04, 2023 | 170.23 | 176.28 | 168.95 | 176.09 | 106,900 | +5.53(+3.24%) |
Dec 01, 2023 | 171.95 | 172.97 | 169.40 | 170.56 | 92,131 | -1.02(-0.60%) |
Nov 30, 2023 | 169.26 | 171.70 | 167.79 | 171.58 | 65,854 | +2.33(+1.37%) |
Nov 29, 2023 | 172.12 | 173.57 | 168.95 | 169.26 | 93,796 | -2.16(-1.26%) |
Nov 28, 2023 | 172.70 | 173.79 | 171.10 | 171.41 | 60,224 | -0.79(-0.46%) |
Nov 27, 2023 | 170.36 | 172.97 | 168.71 | 172.20 | 46,820 | +1.64(+0.96%) |
Nov 24, 2023 | 170.65 | 171.38 | 170.34 | 170.56 | 13,675 | +0.23(+0.13%) |
Nov 22, 2023 | 168.84 | 170.54 | 168.61 | 170.33 | 50,666 | +2.56(+1.53%) |
Nov 21, 2023 | 168.35 | 169.13 | 166.96 | 167.77 | 56,612 | -1.80(-1.06%) |
Nov 20, 2023 | 170.96 | 171.31 | 169.18 | 169.56 | 41,614 | -0.26(-0.15%) |
Nov 17, 2023 | 172.21 | 172.54 | 169.51 | 169.82 | 51,498 | -1.13(-0.66%) |
Nov 16, 2023 | 173.39 | 174.38 | 170.54 | 170.96 | 51,195 | -2.63(-1.52%) |
Nov 15, 2023 | 174.07 | 176.95 | 171.96 | 173.59 | 55,753 | -0.13(-0.07%) |
Nov 14, 2023 | 169.63 | 173.82 | 167.37 | 173.72 | 67,475 | +8.42(+5.09%) |
Nov 13, 2023 | 162.86 | 166.37 | 162.86 | 165.30 | 38,596 | +0.50(+0.30%) |
Nov 10, 2023 | 164.91 | 166.38 | 163.73 | 164.80 | 53,330 | -0.04(-0.02%) |
Nov 09, 2023 | 168.43 | 168.55 | 164.11 | 164.84 | 65,046 | -3.75(-2.22%) |
Nov 08, 2023 | 168.44 | 168.66 | 166.08 | 168.59 | 39,538 | -0.52(-0.31%) |
Nov 07, 2023 | 167.41 | 169.92 | 167.41 | 169.11 | 37,018 | +0.97(+0.58%) |
Nov 06, 2023 | 167.85 | 168.66 | 165.56 | 168.13 | 72,333 | -0.22(-0.13%) |
Nov 03, 2023 | 167.88 | 171.96 | 167.88 | 168.35 | 58,152 | +1.90(+1.14%) |
Nov 02, 2023 | 163.73 | 166.59 | 163.17 | 166.45 | 50,162 | +3.97(+2.44%) |
Nov 01, 2023 | 162.63 | 163.53 | 160.16 | 162.49 | 39,719 | -0.97(-0.60%) |
Oct 31, 2023 | 161.22 | 164.06 | 160.95 | 163.46 | 52,234 | +1.39(+0.86%) |
Oct 30, 2023 | 161.33 | 162.51 | 158.91 | 162.07 | 39,563 | +2.67(+1.68%) |
Oct 27, 2023 | 158.53 | 159.98 | 155.84 | 159.40 | 62,565 | -0.53(-0.33%) |
Oct 26, 2023 | 161.45 | 163.42 | 159.33 | 159.92 | 67,018 | -1.86(-1.15%) |
Oct 25, 2023 | 161.81 | 163.59 | 161.18 | 161.78 | 47,158 | -1.24(-0.76%) |
Oct 24, 2023 | 163.48 | 163.53 | 160.09 | 163.02 | 64,173 | +0.91(+0.56%) |
Oct 23, 2023 | 162.01 | 164.34 | 161.41 | 162.11 | 60,459 | -0.28(-0.17%) |
Oct 20, 2023 | 162.44 | 165.11 | 161.19 | 162.39 | 87,926 | +0.94(+0.59%) |
Oct 19, 2023 | 166.99 | 167.65 | 161.25 | 161.44 | 101,193 | -4.48(-2.70%) |
Oct 18, 2023 | 154.57 | 167.83 | 154.57 | 165.93 | 111,847 | +3.21(+1.97%) |
Oct 17, 2023 | 160.36 | 164.19 | 160.36 | 162.72 | 76,424 | +1.32(+0.82%) |
Oct 16, 2023 | 161.16 | 162.99 | 160.26 | 161.39 | 67,928 | +1.87(+1.17%) |
Oct 13, 2023 | 161.69 | 162.41 | 158.82 | 159.53 | 51,632 | -3.28(-2.01%) |
Oct 12, 2023 | 163.41 | 163.41 | 160.45 | 162.81 | 69,937 | -0.02(-0.01%) |
Oct 11, 2023 | 161.52 | 163.02 | 160.49 | 162.82 | 51,122 | +1.13(+0.70%) |
Oct 10, 2023 | 157.96 | 162.28 | 153.59 | 161.69 | 63,250 | +3.69(+2.33%) |
Oct 09, 2023 | 155.90 | 159.15 | 155.90 | 158.00 | 49,033 | +1.23(+0.79%) |
Oct 06, 2023 | 156.69 | 160.28 | 156.69 | 156.77 | 52,872 | -1.38(-0.87%) |
Oct 05, 2023 | 157.65 | 158.44 | 155.81 | 158.15 | 56,839 | +0.78(+0.49%) |
Oct 04, 2023 | 159.53 | 162.08 | 156.36 | 157.38 | 65,094 | -1.67(-1.05%) |
Oct 03, 2023 | 162.43 | 162.43 | 159.04 | 159.05 | 55,087 | -3.55(-2.18%) |
Oct 02, 2023 | 161.79 | 162.60 | 159.69 | 162.60 | 84,381 | +0.55(+0.34%) |
Sep 29, 2023 | 165.54 | 165.54 | 161.27 | 162.05 | 99,821 | -1.99(-1.21%) |
Sep 28, 2023 | 162.36 | 166.51 | 162.36 | 164.04 | 73,423 | +2.09(+1.29%) |
Sep 27, 2023 | 161.39 | 162.65 | 160.94 | 161.95 | 84,924 | +1.86(+1.16%) |
Sep 26, 2023 | 162.60 | 163.29 | 159.91 | 160.09 | 77,385 | -3.53(-2.16%) |
Sep 25, 2023 | 163.78 | 164.22 | 163.03 | 163.62 | 69,141 | -0.35(-0.21%) |
Sep 22, 2023 | 166.24 | 166.57 | 163.97 | 163.97 | 37,569 | -1.58(-0.95%) |
Sep 21, 2023 | 168.00 | 168.26 | 165.25 | 165.55 | 58,911 | -3.22(-1.91%) |
Sep 20, 2023 | 171.38 | 172.25 | 168.59 | 168.77 | 28,151 | -1.87(-1.10%) |
Sep 19, 2023 | 171.13 | 171.75 | 170.44 | 170.64 | 46,966 | -0.35(-0.20%) |
Sep 18, 2023 | 171.49 | 172.60 | 170.17 | 170.99 | 35,785 | -0.37(-0.21%) |
Sep 15, 2023 | 173.62 | 173.97 | 169.63 | 171.35 | 235,971 | -2.61(-1.50%) |
Sep 14, 2023 | 173.99 | 176.82 | 173.78 | 173.97 | 60,455 | +1.60(+0.93%) |
Sep 13, 2023 | 171.50 | 172.80 | 170.35 | 172.37 | 63,997 | +0.54(+0.31%) |
Sep 12, 2023 | 169.50 | 171.90 | 165.69 | 171.83 | 99,782 | +1.96(+1.15%) |
Sep 11, 2023 | 171.80 | 171.80 | 167.85 | 169.87 | 62,480 | -1.74(-1.01%) |
Sep 08, 2023 | 171.76 | 172.94 | 171.59 | 171.61 | 69,860 | -1.25(-0.72%) |
Sep 07, 2023 | 175.02 | 175.02 | 170.69 | 172.87 | 53,367 | -1.51(-0.87%) |
Sep 06, 2023 | 174.62 | 174.97 | 173.59 | 174.38 | 30,626 | +0.23(+0.13%) |
Sep 05, 2023 | 176.51 | 176.51 | 172.89 | 174.15 | 74,570 | -3.97(-2.23%) |
Sep 01, 2023 | 175.34 | 178.29 | 175.34 | 178.12 | 46,966 | +3.34(+1.91%) |
Aug 31, 2023 | 173.28 | 175.52 | 173.28 | 174.78 | 59,669 | +0.92(+0.53%) |
Aug 30, 2023 | 173.31 | 174.75 | 172.05 | 173.86 | 59,237 | +0.11(+0.06%) |
Aug 29, 2023 | 173.31 | 175.54 | 172.53 | 173.75 | 100,325 | +0.22(+0.13%) |
Aug 28, 2023 | 172.69 | 176.07 | 172.18 | 173.53 | 82,021 | +0.95(+0.55%) |
Aug 25, 2023 | 172.26 | 173.09 | 171.04 | 172.58 | 87,506 | +0.35(+0.20%) |
Aug 24, 2023 | 170.92 | 173.54 | 170.92 | 172.23 | 130,637 | +0.76(+0.45%) |
Aug 23, 2023 | 167.71 | 171.57 | 166.75 | 171.47 | 66,153 | +3.66(+2.18%) |
Aug 22, 2023 | 168.09 | 168.28 | 167.23 | 167.81 | 99,711 | -0.81(-0.48%) |
Aug 21, 2023 | 171.24 | 171.85 | 167.49 | 168.62 | 150,880 | -2.92(-1.70%) |
Aug 18, 2023 | 169.99 | 172.53 | 169.72 | 171.54 | 86,030 | +0.83(+0.49%) |
Aug 17, 2023 | 168.58 | 170.79 | 167.73 | 170.71 | 80,096 | +1.88(+1.11%) |
Aug 16, 2023 | 168.96 | 169.23 | 167.07 | 168.83 | 65,686 | -0.53(-0.31%) |
Aug 15, 2023 | 169.31 | 169.66 | 167.51 | 169.35 | 47,387 | -1.17(-0.69%) |
Aug 14, 2023 | 167.80 | 170.59 | 166.37 | 170.53 | 74,112 | +2.14(+1.27%) |
Aug 11, 2023 | 164.88 | 168.44 | 164.88 | 168.38 | 56,365 | +2.80(+1.69%) |
Aug 10, 2023 | 166.56 | 168.48 | 164.33 | 165.58 | 58,394 | -1.03(-0.62%) |
Aug 09, 2023 | 164.61 | 167.24 | 163.35 | 166.62 | 47,615 | +1.80(+1.09%) |
Aug 08, 2023 | 164.50 | 165.04 | 162.57 | 164.82 | 42,246 | -1.50(-0.90%) |
Aug 07, 2023 | 164.15 | 166.35 | 163.67 | 166.32 | 53,423 | +2.27(+1.39%) |
Aug 04, 2023 | 164.44 | 166.13 | 163.24 | 164.05 | 54,789 | -0.61(-0.37%) |
Aug 03, 2023 | 164.19 | 164.71 | 161.12 | 164.65 | 55,034 | -0.23(-0.14%) |
Aug 02, 2023 | 160.61 | 165.53 | 160.61 | 164.88 | 99,199 | +2.78(+1.71%) |
Aug 01, 2023 | 160.85 | 162.72 | 158.01 | 162.10 | 80,885 | +1.04(+0.65%) |
Jul 31, 2023 | 156.02 | 161.37 | 156.02 | 161.06 | 112,000 | +5.41(+3.47%) |
Jul 28, 2023 | 155.43 | 155.65 | 153.87 | 155.65 | 60,859 | +1.61(+1.04%) |
Jul 27, 2023 | 155.68 | 155.80 | 152.58 | 154.04 | 62,700 | -1.23(-0.79%) |
Jul 26, 2023 | 152.11 | 156.26 | 152.11 | 155.27 | 71,125 | +2.45(+1.60%) |
Jul 25, 2023 | 151.76 | 153.42 | 151.29 | 152.82 | 65,309 | +0.34(+0.22%) |
Jul 24, 2023 | 153.01 | 154.09 | 151.67 | 152.49 | 108,341 | -0.97(-0.63%) |
Jul 21, 2023 | 155.82 | 155.83 | 153.15 | 153.46 | 52,600 | -1.41(-0.91%) |
Jul 20, 2023 | 152.99 | 155.67 | 151.86 | 154.87 | 47,423 | +2.60(+1.71%) |
Jul 19, 2023 | 151.11 | 152.53 | 150.44 | 152.27 | 72,500 | +0.43(+0.28%) |
Jul 18, 2023 | 153.60 | 154.32 | 150.39 | 151.84 | 99,360 | -1.24(-0.81%) |
Jul 17, 2023 | 155.81 | 156.80 | 152.90 | 153.08 | 114,204 | -2.28(-1.47%) |
Jul 14, 2023 | 154.06 | 156.96 | 152.53 | 155.36 | 44,868 | +0.62(+0.40%) |
Jul 13, 2023 | 154.96 | 155.07 | 152.43 | 154.74 | 100,948 | +0.44(+0.28%) |
Jul 12, 2023 | 154.36 | 154.56 | 153.18 | 154.30 | 99,411 | +1.80(+1.18%) |
Jul 11, 2023 | 151.33 | 152.83 | 150.31 | 152.50 | 74,773 | +1.97(+1.31%) |
Jul 10, 2023 | 150.54 | 152.91 | 149.75 | 150.54 | 109,173 | +0.09(+0.06%) |
Jul 07, 2023 | 149.84 | 151.79 | 149.75 | 150.45 | 84,092 | +0.38(+0.25%) |
Jul 06, 2023 | 150.57 | 152.20 | 149.35 | 150.07 | 90,173 | -1.34(-0.88%) |
Jul 05, 2023 | 153.48 | 154.43 | 151.22 | 151.41 | 116,723 | -2.69(-1.75%) |
Jul 03, 2023 | 152.70 | 155.87 | 152.70 | 154.10 | 33,900 | +0.28(+0.18%) |
Jun 30, 2023 | 157.02 | 157.03 | 153.73 | 153.82 | 110,757 | -1.46(-0.94%) |
Jun 29, 2023 | 153.81 | 157.69 | 153.81 | 155.28 | 124,557 | +1.09(+0.71%) |
Jun 28, 2023 | 163.67 | 165.41 | 151.67 | 154.19 | 161,915 | -11.59(-6.99%) |
Jun 27, 2023 | 165.71 | 167.04 | 165.40 | 165.78 | 74,114 | +0.84(+0.51%) |
Jun 26, 2023 | 164.50 | 166.84 | 162.29 | 164.94 | 66,913 | +0.48(+0.29%) |
Jun 23, 2023 | 166.96 | 167.90 | 162.39 | 164.46 | 153,168 | -4.41(-2.61%) |
Jun 22, 2023 | 168.75 | 169.79 | 167.03 | 168.87 | 63,063 | +0.30(+0.18%) |
Jun 21, 2023 | 171.08 | 171.60 | 168.56 | 168.57 | 63,813 | -3.11(-1.81%) |
Jun 20, 2023 | 172.91 | 174.34 | 171.68 | 171.68 | 68,872 | -0.68(-0.39%) |
Jun 16, 2023 | 175.87 | 176.89 | 171.76 | 172.35 | 236,739 | -2.70(-1.54%) |
Jun 15, 2023 | 175.21 | 175.67 | 173.66 | 175.05 | 116,105 | +0.10(+0.06%) |
Jun 14, 2023 | 179.14 | 179.14 | 174.30 | 174.95 | 56,473 | -3.58(-2.01%) |
Jun 13, 2023 | 179.33 | 181.40 | 178.22 | 178.53 | 64,094 | -1.30(-0.72%) |
Jun 12, 2023 | 179.50 | 181.68 | 179.42 | 179.83 | 50,244 | +0.89(+0.50%) |
Jun 09, 2023 | 178.89 | 179.27 | 177.72 | 178.94 | 38,030 | -0.39(-0.22%) |
Jun 08, 2023 | 178.41 | 181.20 | 176.85 | 179.33 | 53,936 | -0.01(-0.01%) |
Jun 07, 2023 | 177.05 | 181.07 | 177.05 | 179.34 | 81,915 | +3.94(+2.25%) |
Jun 06, 2023 | 169.63 | 176.95 | 169.44 | 175.40 | 69,164 | +6.19(+3.66%) |
Jun 05, 2023 | 171.86 | 172.17 | 168.11 | 169.21 | 68,488 | -5.53(-3.16%) |
Jun 02, 2023 | 169.14 | 175.58 | 168.36 | 174.74 | 55,120 | +7.48(+4.47%) |
Jun 01, 2023 | 168.59 | 168.59 | 166.37 | 167.26 | 44,579 | -2.25(-1.33%) |
May 31, 2023 | 168.72 | 170.59 | 167.50 | 169.50 | 48,137 | +0.98(+0.58%) |
May 30, 2023 | 168.66 | 169.37 | 168.29 | 168.52 | 29,485 | -0.64(-0.38%) |
May 26, 2023 | 168.94 | 170.25 | 168.05 | 169.17 | 29,152 | +0.76(+0.45%) |
May 25, 2023 | 167.96 | 169.41 | 166.71 | 168.41 | 41,347 | -0.37(-0.22%) |
May 24, 2023 | 169.49 | 169.58 | 167.12 | 168.77 | 69,354 | -0.15(-0.09%) |
May 23, 2023 | 167.69 | 169.75 | 167.69 | 168.92 | 77,209 | +0.47(+0.28%) |
May 22, 2023 | 166.03 | 168.64 | 165.92 | 168.45 | 108,087 | +2.02(+1.21%) |
May 19, 2023 | 166.48 | 166.48 | 164.04 | 166.43 | 42,230 | +0.81(+0.49%) |
May 18, 2023 | 164.12 | 166.10 | 163.37 | 165.62 | 36,602 | +1.16(+0.70%) |
May 17, 2023 | 161.30 | 164.99 | 160.48 | 164.46 | 45,403 | +2.32(+1.43%) |
May 16, 2023 | 160.29 | 162.84 | 160.22 | 162.14 | 28,579 | -0.69(-0.43%) |
May 15, 2023 | 162.31 | 163.25 | 161.03 | 162.84 | 29,511 | +1.10(+0.68%) |
May 12, 2023 | 162.12 | 163.16 | 160.47 | 161.74 | 26,145 | -0.06(-0.04%) |
May 11, 2023 | 159.22 | 161.80 | 159.22 | 161.80 | 65,016 | +1.54(+0.96%) |
May 10, 2023 | 161.63 | 161.63 | 159.28 | 160.25 | 48,635 | +0.50(+0.31%) |
May 09, 2023 | 158.94 | 161.21 | 158.18 | 159.76 | 53,935 | +0.97(+0.61%) |
May 08, 2023 | 162.04 | 162.06 | 158.65 | 158.79 | 34,184 | -2.59(-1.60%) |
May 05, 2023 | 160.94 | 163.07 | 159.57 | 161.37 | 49,116 | +1.70(+1.07%) |
May 04, 2023 | 158.71 | 161.15 | 157.53 | 159.67 | 36,280 | -0.65(-0.41%) |
May 03, 2023 | 160.22 | 163.31 | 159.88 | 160.32 | 52,532 | +0.53(+0.33%) |
May 02, 2023 | 162.48 | 162.48 | 156.91 | 159.80 | 64,860 | -3.30(-2.02%) |