Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 151.00 | 151.00 | 150.16 | 151.00 | 2,125 | +4.75(+3.25%) |
Apr 29, 2024 | 152.66 | 152.66 | 146.25 | 146.25 | 20,005 | +1.15(+0.79%) |
Apr 26, 2024 | 148.32 | 150.78 | 142.65 | 145.10 | 55,915 | -0.96(-0.65%) |
Apr 25, 2024 | 150.85 | 150.85 | 146.06 | 146.06 | 9,266 | +10.71(+7.91%) |
Apr 24, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 401 | -4.95(-3.53%) |
Apr 23, 2024 | 140.12 | 143.40 | 139.50 | 140.30 | 1,510 | +1.57(+1.13%) |
Apr 22, 2024 | 138.25 | 140.47 | 136.35 | 138.73 | 3,657 | +2.53(+1.86%) |
Apr 19, 2024 | 135.62 | 136.20 | 133.20 | 136.20 | 1,730 | -2.04(-1.48%) |
Apr 18, 2024 | 138.06 | 138.24 | 133.20 | 138.24 | 797 | -1.91(-1.36%) |
Apr 17, 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 559 | +4.84(+3.58%) |
Apr 16, 2024 | 138.80 | 138.80 | 135.30 | 135.31 | 1,139 | -0.63(-0.47%) |
Apr 15, 2024 | 137.20 | 137.20 | 135.94 | 135.94 | 765 | -2.94(-2.12%) |
Apr 12, 2024 | 136.48 | 138.88 | 136.32 | 138.88 | 962 | +2.38(+1.74%) |
Apr 11, 2024 | 138.25 | 139.85 | 136.50 | 136.50 | 1,669 | +0.25(+0.18%) |
Apr 10, 2024 | 134.20 | 136.25 | 134.20 | 136.25 | 701 | +1.49(+1.11%) |
Apr 09, 2024 | 133.91 | 137.10 | 133.91 | 134.76 | 1,281 | -1.88(-1.38%) |
Apr 08, 2024 | 128.65 | 136.64 | 128.65 | 136.64 | 1,461 | +3.42(+2.57%) |
Apr 05, 2024 | 133.40 | 133.40 | 133.22 | 133.22 | 1,097 | -4.13(-3.01%) |
Apr 04, 2024 | 136.00 | 137.35 | 136.00 | 137.35 | 680 | +5.59(+4.24%) |
Apr 03, 2024 | 134.64 | 134.64 | 129.71 | 131.76 | 1,469 | +0.10(+0.08%) |
Apr 02, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 572 | -4.14(-3.05%) |
Apr 01, 2024 | 129.54 | 135.84 | 129.54 | 135.80 | 1,496 | -1.16(-0.85%) |
Mar 28, 2024 | 135.90 | 136.96 | 133.98 | 136.96 | 2,850 | +2.25(+1.67%) |
Mar 27, 2024 | 133.00 | 135.08 | 133.00 | 134.71 | 2,917 | +4.16(+3.18%) |
Mar 26, 2024 | 130.25 | 130.55 | 129.50 | 130.55 | 2,378 | -2.67(-2.00%) |
Mar 25, 2024 | 133.36 | 133.42 | 133.22 | 133.22 | 1,361 | +0.85(+0.64%) |
Mar 22, 2024 | 134.50 | 134.50 | 132.37 | 132.37 | 1,334 | +1.37(+1.05%) |
Mar 21, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 701 | +0.01(+0.01%) |
Mar 20, 2024 | 130.90 | 130.99 | 129.50 | 130.99 | 1,800 | +1.05(+0.81%) |
Mar 19, 2024 | 127.30 | 129.94 | 127.30 | 129.94 | 790 | -0.97(-0.74%) |
Mar 18, 2024 | 133.08 | 133.08 | 130.91 | 130.91 | 823 | -0.51(-0.39%) |
Mar 15, 2024 | 134.85 | 134.85 | 131.42 | 131.42 | 1,045 | -2.71(-2.02%) |
Mar 14, 2024 | 135.90 | 135.90 | 131.88 | 134.12 | 1,144 | -2.28(-1.67%) |
Mar 13, 2024 | 133.53 | 136.40 | 133.53 | 136.40 | 480 | +3.08(+2.31%) |
Mar 12, 2024 | 136.06 | 136.06 | 133.32 | 133.32 | 2,194 | -0.06(-0.04%) |
Mar 11, 2024 | 133.16 | 134.25 | 132.50 | 133.38 | 1,757 | +2.25(+1.72%) |
Mar 08, 2024 | 133.40 | 133.40 | 131.12 | 131.12 | 1,409 | +1.88(+1.45%) |
Mar 07, 2024 | 133.45 | 133.45 | 128.78 | 129.25 | 1,011 | +0.35(+0.27%) |
Mar 06, 2024 | 130.35 | 130.35 | 128.90 | 128.90 | 890 | +2.90(+2.30%) |
Mar 05, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 1,721 | -3.65(-2.82%) |
Mar 04, 2024 | 128.59 | 129.65 | 127.00 | 129.65 | 1,484 | -0.35(-0.27%) |
Mar 01, 2024 | 128.10 | 130.00 | 126.25 | 130.00 | 5,153 | +3.38(+2.67%) |
Feb 29, 2024 | 126.93 | 126.93 | 126.62 | 126.62 | 7,341 | -4.38(-3.34%) |
Feb 27, 2024 | 131.00 | 863 | +1.01(+0.78%) | |||
Feb 26, 2024 | 133.10 | 133.10 | 129.99 | 129.99 | 1,213 | +0.84(+0.65%) |
Feb 23, 2024 | 126.50 | 129.71 | 126.50 | 129.15 | 4,487 | +2.68(+2.12%) |
Feb 22, 2024 | 125.92 | 127.34 | 123.91 | 126.47 | 2,399 | -0.53(-0.42%) |
Feb 21, 2024 | 127.38 | 129.60 | 127.00 | 127.00 | 3,171 | -1.50(-1.17%) |
Feb 20, 2024 | 129.78 | 129.90 | 128.12 | 128.50 | 1,797 | +1.12(+0.88%) |
Feb 16, 2024 | 126.62 | 127.38 | 126.42 | 127.38 | 1,312 | +3.38(+2.73%) |
Feb 15, 2024 | 126.16 | 126.40 | 120.91 | 124.00 | 2,197 | +2.20(+1.81%) |
Feb 14, 2024 | 124.58 | 124.84 | 119.00 | 121.80 | 11,648 | -1.70(-1.38%) |
Feb 13, 2024 | 120.74 | 123.56 | 118.16 | 123.50 | 76,641 | +2.83(+2.35%) |
Feb 12, 2024 | 122.80 | 122.85 | 120.50 | 120.67 | 1,824 | -2.83(-2.30%) |
Feb 09, 2024 | 121.75 | 124.50 | 121.75 | 123.50 | 1,648 | -1.50(-1.20%) |
Feb 08, 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 2,272 | -8.34(-6.25%) |
Feb 07, 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 2,865 | -0.50(-0.37%) |
Feb 06, 2024 | 132.94 | 133.84 | 131.62 | 133.84 | 1,153 | +5.80(+4.53%) |
Feb 05, 2024 | 131.68 | 131.80 | 128.04 | 128.04 | 1,177 | -3.86(-2.93%) |
Feb 02, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 541 | -0.22(-0.17%) |
Feb 01, 2024 | 131.66 | 133.36 | 131.66 | 132.12 | 1,130 | -0.28(-0.21%) |
Jan 31, 2024 | 135.72 | 135.72 | 132.40 | 132.40 | 1,245 | +1.15(+0.88%) |
Jan 30, 2024 | 136.59 | 136.59 | 131.25 | 131.25 | 833 | -1.23(-0.93%) |
Jan 29, 2024 | 135.34 | 135.70 | 132.40 | 132.48 | 1,349 | +0.73(+0.55%) |
Jan 26, 2024 | 135.90 | 137.34 | 131.30 | 131.75 | 4,019 | -0.29(-0.22%) |
Jan 25, 2024 | 132.04 | 132.04 | 130.30 | 132.04 | 797 | +0.12(+0.09%) |
Jan 24, 2024 | 131.92 | 134.34 | 131.92 | 131.92 | 976 | -2.98(-2.21%) |
Jan 23, 2024 | 133.34 | 134.90 | 131.70 | 134.90 | 1,258 | -1.38(-1.01%) |
Jan 22, 2024 | 135.26 | 136.34 | 135.26 | 136.28 | 2,145 | +4.48(+3.40%) |
Jan 19, 2024 | 134.46 | 134.46 | 131.80 | 131.80 | 1,134 | -0.45(-0.34%) |
Jan 18, 2024 | 135.42 | 135.42 | 131.62 | 132.25 | 3,123 | -1.75(-1.31%) |
Jan 17, 2024 | 133.28 | 134.00 | 133.00 | 134.00 | 1,351 | +1.04(+0.78%) |
Jan 16, 2024 | 134.63 | 136.58 | 132.96 | 132.96 | 3,836 | -6.80(-4.87%) |
Jan 12, 2024 | 139.85 | 139.85 | 139.76 | 139.76 | 1,081 | +2.74(+2.00%) |
Jan 11, 2024 | 138.22 | 139.68 | 137.02 | 137.02 | 2,026 | -0.20(-0.15%) |
Jan 10, 2024 | 139.05 | 139.10 | 137.22 | 137.22 | 2,178 | -2.34(-1.67%) |
Jan 09, 2024 | 135.25 | 140.00 | 135.25 | 139.56 | 1,162 | +0.06(+0.04%) |
Jan 08, 2024 | 139.34 | 139.84 | 136.04 | 139.50 | 5,268 | +3.84(+2.83%) |
Jan 05, 2024 | 136.72 | 139.84 | 135.66 | 135.66 | 2,190 | -1.39(-1.01%) |
Jan 04, 2024 | 139.12 | 139.40 | 137.05 | 137.05 | 770 | -1.41(-1.02%) |
Jan 03, 2024 | 138.84 | 138.84 | 138.25 | 138.46 | 3,155 | +5.65(+4.25%) |
Jan 02, 2024 | 135.99 | 136.49 | 132.81 | 132.81 | 6,747 | -1.64(-1.22%) |
Dec 29, 2023 | 137.34 | 137.34 | 134.35 | 134.45 | 2,728 | -1.87(-1.37%) |
Dec 28, 2023 | 132.55 | 136.32 | 132.50 | 136.32 | 2,130 | +3.22(+2.42%) |
Dec 27, 2023 | 129.45 | 134.85 | 129.45 | 133.10 | 1,535 | -1.30(-0.97%) |
Dec 26, 2023 | 134.84 | 134.84 | 130.11 | 134.40 | 2,333 | +3.50(+2.67%) |
Dec 22, 2023 | 134.85 | 134.85 | 127.30 | 130.90 | 5,816 | +0.40(+0.31%) |
Dec 21, 2023 | 133.00 | 133.25 | 127.78 | 130.50 | 4,065 | -0.62(-0.48%) |
Dec 20, 2023 | 131.25 | 131.25 | 131.12 | 131.12 | 1,018 | -1.75(-1.32%) |
Dec 19, 2023 | 132.88 | 132.88 | 132.88 | 132.88 | 915 | +4.88(+3.81%) |
Dec 18, 2023 | 132.04 | 133.34 | 128.00 | 128.00 | 4,164 | -3.28(-2.50%) |
Dec 15, 2023 | 128.42 | 131.28 | 126.66 | 131.28 | 4,058 | -1.22(-0.92%) |
Dec 14, 2023 | 131.50 | 134.84 | 129.91 | 132.50 | 3,442 | +3.24(+2.50%) |
Dec 13, 2023 | 129.00 | 131.56 | 129.00 | 129.26 | 1,451 | +2.78(+2.20%) |
Dec 12, 2023 | 126.42 | 131.50 | 126.42 | 126.48 | 1,360 | +1.28(+1.02%) |
Dec 11, 2023 | 125.94 | 129.34 | 125.20 | 125.20 | 3,482 | +0.14(+0.11%) |
Dec 08, 2023 | 126.22 | 128.06 | 124.96 | 125.06 | 1,815 | -0.34(-0.27%) |
Dec 07, 2023 | 125.90 | 128.18 | 124.91 | 125.40 | 2,503 | -0.10(-0.08%) |
Dec 06, 2023 | 127.81 | 127.81 | 125.50 | 125.50 | 3,147 | -0.25(-0.20%) |
Dec 05, 2023 | 125.41 | 129.88 | 125.41 | 125.75 | 2,587 | -2.77(-2.16%) |
Dec 04, 2023 | 130.72 | 131.59 | 128.14 | 128.52 | 2,623 | +3.52(+2.82%) |
Dec 01, 2023 | 131.74 | 131.74 | 125.00 | 125.00 | 3,429 | -3.50(-2.72%) |
Nov 30, 2023 | 128.20 | 128.50 | 126.92 | 128.50 | 2,418 | +1.68(+1.32%) |
Nov 29, 2023 | 127.22 | 127.22 | 124.00 | 126.82 | 11,044 | +1.86(+1.49%) |
Nov 28, 2023 | 125.16 | 125.40 | 124.96 | 124.96 | 1,862 | -3.80(-2.95%) |
Nov 27, 2023 | 126.82 | 128.76 | 126.82 | 128.76 | 1,423 | +0.21(+0.16%) |
Nov 24, 2023 | 128.44 | 128.55 | 128.44 | 128.55 | 922 | +2.01(+1.59%) |
Nov 22, 2023 | 126.60 | 126.60 | 126.54 | 126.54 | 1,315 | +0.90(+0.71%) |
Nov 21, 2023 | 124.05 | 128.68 | 124.05 | 125.64 | 1,291 | -0.50(-0.39%) |
Nov 20, 2023 | 128.05 | 128.05 | 126.14 | 126.14 | 1,725 | -1.86(-1.45%) |
Nov 17, 2023 | 128.00 | 128.04 | 124.24 | 128.00 | 5,829 | +2.85(+2.28%) |
Nov 16, 2023 | 124.75 | 127.90 | 122.46 | 125.15 | 35,113 | -0.01(-0.01%) |
Nov 15, 2023 | 125.40 | 127.64 | 125.16 | 125.16 | 2,002 | -0.64(-0.51%) |
Nov 14, 2023 | 125.80 | 128.15 | 123.45 | 125.80 | 3,073 | +1.05(+0.84%) |
Nov 13, 2023 | 124.00 | 124.75 | 121.35 | 124.75 | 1,931 | +0.47(+0.37%) |
Nov 10, 2023 | 123.62 | 127.00 | 123.62 | 124.28 | 2,005 | -2.59(-2.04%) |
Nov 09, 2023 | 128.00 | 129.06 | 126.87 | 126.87 | 1,086 | +1.79(+1.43%) |
Nov 08, 2023 | 122.76 | 125.12 | 122.76 | 125.08 | 3,803 | -0.17(-0.14%) |
Nov 07, 2023 | 125.25 | 127.80 | 123.35 | 125.25 | 1,231 | -1.57(-1.24%) |
Nov 06, 2023 | 126.96 | 129.92 | 126.80 | 126.82 | 1,592 | +0.52(+0.41%) |
Nov 03, 2023 | 126.30 | 126.30 | 126.30 | 126.30 | 1,097 | -0.52(-0.41%) |
Nov 02, 2023 | 123.81 | 129.22 | 123.81 | 126.82 | 3,526 | -1.76(-1.37%) |
Nov 01, 2023 | 125.40 | 128.58 | 125.40 | 128.58 | 7,302 | +5.82(+4.74%) |
Oct 31, 2023 | 124.88 | 124.88 | 122.76 | 122.76 | 1,348 | -1.21(-0.98%) |
Oct 30, 2023 | 120.60 | 123.97 | 120.60 | 123.97 | 1,515 | +2.52(+2.08%) |
Oct 27, 2023 | 123.90 | 124.12 | 121.45 | 121.45 | 1,501 | -3.83(-3.05%) |
Oct 26, 2023 | 127.25 | 127.25 | 125.28 | 125.28 | 1,735 | -1.17(-0.93%) |
Oct 25, 2023 | 128.58 | 128.58 | 126.44 | 126.44 | 970 | -0.71(-0.55%) |
Oct 24, 2023 | 125.45 | 127.15 | 125.45 | 127.15 | 1,673 | +3.40(+2.75%) |
Oct 23, 2023 | 123.62 | 125.90 | 123.62 | 123.75 | 1,350 | -4.11(-3.21%) |
Oct 20, 2023 | 128.25 | 129.10 | 126.38 | 127.86 | 1,761 | +0.28(+0.22%) |
Oct 19, 2023 | 127.65 | 127.65 | 127.58 | 127.58 | 1,270 | -3.31(-2.53%) |
Oct 18, 2023 | 129.65 | 130.89 | 129.20 | 130.89 | 3,444 | -6.16(-4.49%) |
Oct 17, 2023 | 139.30 | 140.00 | 129.16 | 137.05 | 5,538 | +2.89(+2.15%) |
Oct 16, 2023 | 129.50 | 134.16 | 131.73 | 134.16 | 4,890 | -1.34(-0.99%) |
Oct 12, 2023 | 135.50 | 12,219 | +1.53(+1.14%) | |||
Oct 11, 2023 | 134.48 | 134.48 | 133.97 | 133.97 | 1,104 | -0.41(-0.30%) |
Oct 10, 2023 | 134.63 | 134.63 | 134.38 | 134.38 | 751 | +0.24(+0.18%) |
Oct 09, 2023 | 134.60 | 134.60 | 134.14 | 134.14 | 1,195 | +0.66(+0.49%) |
Oct 06, 2023 | 134.25 | 136.44 | 133.48 | 133.48 | 1,288 | -1.42(-1.05%) |
Oct 05, 2023 | 132.18 | 134.90 | 132.18 | 134.90 | 1,732 | +0.75(+0.56%) |
Oct 04, 2023 | 134.15 | 134.15 | 134.15 | 134.15 | 467 | +1.22(+0.92%) |
Oct 03, 2023 | 133.72 | 134.14 | 129.45 | 132.93 | 2,217 | -0.17(-0.13%) |
Oct 02, 2023 | 134.36 | 134.36 | 133.10 | 133.10 | 1,837 | -1.95(-1.44%) |
Sep 29, 2023 | 136.03 | 137.05 | 135.05 | 135.05 | 2,097 | -1.10(-0.81%) |
Sep 28, 2023 | 135.35 | 136.29 | 133.63 | 136.15 | 1,456 | +2.99(+2.25%) |
Sep 27, 2023 | 136.00 | 137.59 | 133.16 | 133.16 | 1,900 | -1.79(-1.33%) |
Sep 26, 2023 | 132.85 | 137.84 | 132.85 | 134.95 | 7,358 | -2.04(-1.49%) |
Sep 25, 2023 | 135.07 | 136.99 | 136.99 | 136.99 | 865 | -0.94(-0.68%) |
Sep 22, 2023 | 137.93 | 137.93 | 137.93 | 137.93 | 731 | +3.98(+2.97%) |
Sep 21, 2023 | 134.80 | 134.80 | 133.95 | 133.95 | 960 | -2.39(-1.75%) |
Sep 20, 2023 | 137.60 | 137.60 | 136.34 | 136.34 | 642 | +5.66(+4.34%) |
Sep 19, 2023 | 133.35 | 133.35 | 130.68 | 130.68 | 857 | -0.78(-0.59%) |
Sep 18, 2023 | 135.42 | 137.84 | 131.46 | 131.46 | 3,626 | -6.82(-4.94%) |
Sep 15, 2023 | 138.28 | 138.28 | 138.28 | 138.28 | 800 | +5.28(+3.97%) |
Sep 14, 2023 | 133.00 | 133.00 | 131.60 | 133.00 | 608 | +2.92(+2.24%) |
Sep 13, 2023 | 133.84 | 133.90 | 130.08 | 130.08 | 48,397 | -2.14(-1.62%) |
Sep 12, 2023 | 133.17 | 133.17 | 132.22 | 132.22 | 560 | -3.47(-2.56%) |
Sep 08, 2023 | 135.70 | 458 | +1.02(+0.76%) | |||
Sep 07, 2023 | 134.29 | 135.29 | 133.00 | 134.68 | 3,379 | +0.78(+0.58%) |
Sep 05, 2023 | 133.90 | 784 | -2.10(-1.54%) | |||
Sep 01, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 555 | +1.96(+1.46%) |
Aug 31, 2023 | 134.04 | 134.04 | 134.04 | 134.04 | 446 | -2.69(-1.96%) |
Aug 30, 2023 | 139.88 | 139.88 | 136.72 | 136.72 | 971 | -2.38(-1.71%) |
Aug 29, 2023 | 135.60 | 139.10 | 132.50 | 139.10 | 1,151 | +2.46(+1.80%) |
Aug 28, 2023 | 135.00 | 136.64 | 135.00 | 136.64 | 1,095 | +0.67(+0.49%) |
Aug 25, 2023 | 131.55 | 136.35 | 131.55 | 135.97 | 1,642 | -0.03(-0.02%) |
Aug 24, 2023 | 134.96 | 136.00 | 134.96 | 136.00 | 5,786 | -3.35(-2.40%) |
Aug 23, 2023 | 136.49 | 139.35 | 136.03 | 139.35 | 3,271 | +3.55(+2.61%) |
Aug 22, 2023 | 137.54 | 137.54 | 133.00 | 135.80 | 1,699 | -1.15(-0.84%) |
Aug 21, 2023 | 136.25 | 136.95 | 136.25 | 136.95 | 1,084 | +0.92(+0.68%) |
Aug 18, 2023 | 136.20 | 136.20 | 135.01 | 136.03 | 7,114 | -1.44(-1.05%) |
Aug 17, 2023 | 136.85 | 137.47 | 136.85 | 137.47 | 1,528 | -0.09(-0.06%) |
Aug 15, 2023 | 137.56 | 391 | -5.64(-3.94%) | |||
Aug 14, 2023 | 140.79 | 143.20 | 140.79 | 143.20 | 1,828 | +1.68(+1.19%) |
Aug 11, 2023 | 141.52 | 141.52 | 141.52 | 141.52 | 652 | +3.57(+2.59%) |
Aug 10, 2023 | 143.42 | 143.42 | 137.95 | 137.95 | 3,600 | -3.40(-2.41%) |
Aug 08, 2023 | 141.35 | 627 | +0.07(+0.05%) | |||
Aug 07, 2023 | 138.69 | 141.28 | 138.69 | 141.28 | 1,073 | +1.04(+0.74%) |
Aug 04, 2023 | 139.10 | 140.24 | 137.94 | 140.24 | 3,501 | +1.23(+0.88%) |
Aug 03, 2023 | 139.01 | 139.01 | 139.01 | 139.01 | 755 | -0.12(-0.08%) |
Aug 02, 2023 | 139.12 | 139.12 | 139.12 | 139.12 | 477 | -3.72(-2.61%) |
Aug 01, 2023 | 139.50 | 142.85 | 139.00 | 142.85 | 5,419 | -4.15(-2.82%) |
Jul 31, 2023 | 139.95 | 147.00 | 139.95 | 147.00 | 2,001 | +6.16(+4.37%) |
Jul 28, 2023 | 141.64 | 141.64 | 140.84 | 140.84 | 928 | +0.39(+0.28%) |
Jul 27, 2023 | 140.45 | 140.45 | 140.45 | 140.45 | 1,191 | -0.05(-0.04%) |
Jul 26, 2023 | 140.50 | 140.50 | 140.50 | 140.50 | 1,117 | +3.40(+2.48%) |
Jul 25, 2023 | 136.82 | 138.92 | 136.60 | 137.10 | 2,382 | -2.18(-1.57%) |
Jul 24, 2023 | 139.28 | 139.28 | 139.28 | 139.28 | 560 | +2.36(+1.72%) |
Jul 21, 2023 | 138.46 | 139.84 | 136.72 | 136.92 | 1,191 | -1.08(-0.78%) |
Jul 20, 2023 | 138.02 | 138.02 | 138.00 | 138.00 | 993 | +0.94(+0.69%) |
Jul 19, 2023 | 137.06 | 137.06 | 135.08 | 137.06 | 600 | +2.61(+1.94%) |
Jul 18, 2023 | 135.70 | 135.70 | 134.45 | 134.45 | 788 | -1.33(-0.98%) |
Jul 17, 2023 | 135.78 | 135.78 | 135.78 | 135.78 | 583 | -2.84(-2.05%) |
Jul 14, 2023 | 138.00 | 141.65 | 138.00 | 138.62 | 3,874 | +5.02(+3.76%) |
Jul 13, 2023 | 134.00 | 134.00 | 133.60 | 133.60 | 727 | -0.72(-0.54%) |
Jul 12, 2023 | 129.00 | 134.32 | 129.00 | 134.32 | 788 | +3.07(+2.34%) |
Jul 10, 2023 | 131.25 | 289 | +3.50(+2.74%) | |||
Jul 07, 2023 | 129.36 | 131.22 | 127.75 | 127.75 | 1,145 | -4.69(-3.54%) |
Jul 06, 2023 | 132.28 | 132.44 | 131.15 | 132.44 | 1,152 | -1.56(-1.16%) |
Jul 05, 2023 | 134.00 | 134.00 | 133.75 | 134.00 | 847 | +0.76(+0.57%) |
Jul 03, 2023 | 129.90 | 134.00 | 129.72 | 133.24 | 2,402 | -10.66(-7.41%) |
Jun 30, 2023 | 143.90 | 143.90 | 143.90 | 143.90 | 483 | +0.99(+0.69%) |
Jun 29, 2023 | 141.89 | 142.91 | 141.89 | 142.91 | 2,868 | +2.51(+1.79%) |
Jun 28, 2023 | 143.80 | 143.80 | 140.40 | 140.40 | 753 | -2.35(-1.65%) |
Jun 26, 2023 | 142.75 | 627 | -3.40(-2.33%) | |||
Jun 23, 2023 | 146.55 | 146.55 | 146.15 | 146.15 | 1,303 | -0.53(-0.36%) |
Jun 22, 2023 | 146.18 | 149.32 | 146.18 | 146.68 | 700 | -1.98(-1.33%) |
Jun 21, 2023 | 148.66 | 148.66 | 148.66 | 148.66 | 635 | -0.59(-0.40%) |
Jun 20, 2023 | 149.25 | 149.25 | 149.25 | 149.25 | 991 | -0.26(-0.17%) |
Jun 16, 2023 | 151.12 | 151.12 | 149.26 | 149.51 | 1,022 | +0.26(+0.17%) |
Jun 15, 2023 | 148.30 | 149.25 | 148.30 | 149.25 | 2,971 | +2.38(+1.62%) |
Jun 14, 2023 | 146.88 | 146.88 | 146.88 | 146.88 | 346 | -2.62(-1.76%) |
Jun 13, 2023 | 147.95 | 149.50 | 147.95 | 149.50 | 1,077 | +0.64(+0.43%) |
Jun 12, 2023 | 148.10 | 148.86 | 145.80 | 148.86 | 1,331 | -0.44(-0.29%) |
Jun 09, 2023 | 149.85 | 149.85 | 149.30 | 149.30 | 7,564 | +4.80(+3.32%) |
Jun 08, 2023 | 144.50 | 147.00 | 144.50 | 144.50 | 9,733 | -2.40(-1.63%) |
Jun 07, 2023 | 147.20 | 147.28 | 146.90 | 146.90 | 1,739 | +1.45(+1.00%) |
Jun 06, 2023 | 146.90 | 147.45 | 145.45 | 145.45 | 1,348 | +0.26(+0.18%) |
Jun 05, 2023 | 146.95 | 146.95 | 145.19 | 145.19 | 1,034 | -1.93(-1.31%) |
Jun 02, 2023 | 148.65 | 148.65 | 146.60 | 147.12 | 1,411 | -0.58(-0.39%) |
Jun 01, 2023 | 145.56 | 147.70 | 144.68 | 147.70 | 1,257 | +1.62(+1.11%) |
May 31, 2023 | 146.08 | 146.08 | 143.18 | 146.08 | 681 | +4.94(+3.50%) |
May 30, 2023 | 144.06 | 144.36 | 141.14 | 141.14 | 834 | -3.41(-2.36%) |
May 26, 2023 | 144.58 | 144.58 | 144.55 | 144.55 | 649 | -0.71(-0.49%) |
May 25, 2023 | 145.10 | 145.26 | 141.97 | 145.26 | 1,265 | +1.51(+1.05%) |
May 24, 2023 | 145.34 | 146.16 | 143.75 | 143.75 | 15,787 | -4.19(-2.83%) |
May 23, 2023 | 148.94 | 150.76 | 147.94 | 147.94 | 71,186 | +0.04(+0.03%) |
May 22, 2023 | 147.90 | 147.90 | 147.90 | 147.90 | 1,069 | -3.06(-2.03%) |
May 19, 2023 | 150.10 | 150.96 | 150.10 | 150.96 | 1,195 | +4.52(+3.09%) |
May 18, 2023 | 149.88 | 149.88 | 146.44 | 146.44 | 1,248 | -0.76(-0.52%) |
May 17, 2023 | 149.20 | 150.57 | 147.20 | 147.20 | 1,079 | -4.00(-2.65%) |
May 16, 2023 | 151.20 | 151.20 | 151.20 | 151.20 | 711 | +1.75(+1.17%) |
May 15, 2023 | 150.34 | 150.34 | 149.45 | 149.45 | 887 | +3.65(+2.50%) |
May 12, 2023 | 150.70 | 150.70 | 145.80 | 145.80 | 1,665 | -4.84(-3.21%) |
May 11, 2023 | 147.58 | 151.00 | 146.25 | 150.64 | 4,432 | -0.36(-0.24%) |
May 10, 2023 | 150.04 | 151.00 | 149.82 | 151.00 | 1,257 | +1.90(+1.27%) |
May 09, 2023 | 146.50 | 150.94 | 146.50 | 149.10 | 1,136 | +2.05(+1.39%) |
May 08, 2023 | 149.62 | 149.74 | 147.05 | 147.05 | 899 | -1.45(-0.98%) |
May 05, 2023 | 148.25 | 152.06 | 148.25 | 148.50 | 2,830 | -2.00(-1.33%) |
May 04, 2023 | 150.06 | 150.50 | 150.06 | 150.50 | 1,805 | -0.80(-0.53%) |
May 03, 2023 | 151.30 | 151.30 | 151.30 | 151.30 | 1,216 | +5.15(+3.52%) |
May 02, 2023 | 146.80 | 146.80 | 145.79 | 146.15 | 3,137 | -0.16(-0.11%) |