Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 157.53 | 159.95 | 156.07 | 156.50 | 183,605 | -3.53(-2.21%) |
Apr 29, 2024 | 159.68 | 160.47 | 159.06 | 160.03 | 87,900 | +0.62(+0.39%) |
Apr 26, 2024 | 157.11 | 160.29 | 156.37 | 159.41 | 118,492 | +3.16(+2.02%) |
Apr 25, 2024 | 155.41 | 156.89 | 154.54 | 156.25 | 133,610 | -1.56(-0.99%) |
Apr 24, 2024 | 158.11 | 160.28 | 155.68 | 157.81 | 106,347 | -1.57(-0.99%) |
Apr 23, 2024 | 153.86 | 160.52 | 152.02 | 159.38 | 165,577 | +6.27(+4.10%) |
Apr 22, 2024 | 150.99 | 154.53 | 150.12 | 153.11 | 145,543 | +3.70(+2.48%) |
Apr 19, 2024 | 149.04 | 150.67 | 146.86 | 149.41 | 161,046 | -0.61(-0.41%) |
Apr 18, 2024 | 154.24 | 154.53 | 149.72 | 150.02 | 190,181 | -4.48(-2.90%) |
Apr 17, 2024 | 160.36 | 160.36 | 154.03 | 154.50 | 151,426 | -4.28(-2.70%) |
Apr 16, 2024 | 159.78 | 160.66 | 157.64 | 158.78 | 148,078 | -2.40(-1.49%) |
Apr 15, 2024 | 163.81 | 164.90 | 159.90 | 161.18 | 138,593 | -1.82(-1.12%) |
Apr 12, 2024 | 165.35 | 167.95 | 161.50 | 163.00 | 117,588 | -4.44(-2.65%) |
Apr 11, 2024 | 164.95 | 168.05 | 163.86 | 167.44 | 113,308 | +3.57(+2.18%) |
Apr 10, 2024 | 164.19 | 166.24 | 161.74 | 163.87 | 187,878 | -6.62(-3.88%) |
Apr 09, 2024 | 168.91 | 171.53 | 168.44 | 170.49 | 82,889 | +1.89(+1.12%) |
Apr 08, 2024 | 169.11 | 171.85 | 167.64 | 168.60 | 118,353 | +0.19(+0.11%) |
Apr 05, 2024 | 166.35 | 169.20 | 166.35 | 168.41 | 91,678 | +0.85(+0.51%) |
Apr 04, 2024 | 170.81 | 173.38 | 166.12 | 167.56 | 108,048 | -1.05(-0.62%) |
Apr 03, 2024 | 166.00 | 169.90 | 166.00 | 168.61 | 121,843 | +0.65(+0.39%) |
Apr 02, 2024 | 169.41 | 169.91 | 165.94 | 167.96 | 104,528 | -4.19(-2.43%) |
Apr 01, 2024 | 174.73 | 175.12 | 171.12 | 172.15 | 80,708 | -2.62(-1.50%) |
Mar 28, 2024 | 173.73 | 175.17 | 172.57 | 174.77 | 137,699 | +0.97(+0.56%) |
Mar 27, 2024 | 174.12 | 174.69 | 172.65 | 173.80 | 206,213 | +1.16(+0.67%) |
Mar 26, 2024 | 175.11 | 176.22 | 171.32 | 172.64 | 121,859 | -1.02(-0.59%) |
Mar 25, 2024 | 173.56 | 174.36 | 171.92 | 173.66 | 76,043 | +0.59(+0.34%) |
Mar 22, 2024 | 176.60 | 176.60 | 172.83 | 173.07 | 100,369 | -2.61(-1.49%) |
Mar 21, 2024 | 175.25 | 178.47 | 173.34 | 175.68 | 128,915 | +1.30(+0.75%) |
Mar 20, 2024 | 170.57 | 175.74 | 168.64 | 174.38 | 91,012 | +3.00(+1.75%) |
Mar 19, 2024 | 168.83 | 173.22 | 168.71 | 171.38 | 102,662 | +2.45(+1.45%) |
Mar 18, 2024 | 173.29 | 175.40 | 168.52 | 168.93 | 104,570 | -4.32(-2.49%) |
Mar 15, 2024 | 169.18 | 174.97 | 167.87 | 173.25 | 350,693 | +2.58(+1.51%) |
Mar 14, 2024 | 174.50 | 174.57 | 169.05 | 170.67 | 111,172 | -4.14(-2.37%) |
Mar 13, 2024 | 175.50 | 177.20 | 174.50 | 174.81 | 137,362 | -1.61(-0.91%) |
Mar 12, 2024 | 175.65 | 176.59 | 173.65 | 176.42 | 65,273 | +0.68(+0.39%) |
Mar 11, 2024 | 176.70 | 176.70 | 173.97 | 175.74 | 79,865 | -0.80(-0.45%) |
Mar 08, 2024 | 180.02 | 181.89 | 176.15 | 176.54 | 95,655 | -1.84(-1.03%) |
Mar 07, 2024 | 175.54 | 180.40 | 175.54 | 178.38 | 141,502 | +4.45(+2.56%) |
Mar 06, 2024 | 172.45 | 175.00 | 171.29 | 173.93 | 123,922 | +4.23(+2.49%) |
Mar 05, 2024 | 174.59 | 174.95 | 168.76 | 169.70 | 123,543 | -6.69(-3.79%) |
Mar 04, 2024 | 176.78 | 177.76 | 174.32 | 176.39 | 124,008 | +1.11(+0.63%) |
Mar 01, 2024 | 173.27 | 176.09 | 172.64 | 175.28 | 140,583 | +2.34(+1.35%) |
Feb 29, 2024 | 169.99 | 174.46 | 169.18 | 172.94 | 432,460 | +5.49(+3.28%) |
Feb 28, 2024 | 158.40 | 168.30 | 157.06 | 167.45 | 267,099 | +10.14(+6.45%) |
Feb 27, 2024 | 158.55 | 159.41 | 155.69 | 157.31 | 210,860 | -0.94(-0.59%) |
Feb 26, 2024 | 157.77 | 158.76 | 156.60 | 158.25 | 77,095 | -0.29(-0.18%) |
Feb 23, 2024 | 158.05 | 161.40 | 157.22 | 158.54 | 125,316 | +0.23(+0.15%) |
Feb 22, 2024 | 158.70 | 159.90 | 157.70 | 158.31 | 130,109 | +0.83(+0.53%) |
Feb 21, 2024 | 158.36 | 158.36 | 155.37 | 157.48 | 146,777 | -2.39(-1.49%) |
Feb 20, 2024 | 158.20 | 161.76 | 155.90 | 159.87 | 176,817 | -1.16(-0.72%) |
Feb 16, 2024 | 162.99 | 163.41 | 160.25 | 161.03 | 93,113 | -2.84(-1.73%) |
Feb 15, 2024 | 161.98 | 165.13 | 161.35 | 163.87 | 132,143 | +4.53(+2.84%) |
Feb 14, 2024 | 158.14 | 160.56 | 156.71 | 159.34 | 129,328 | +4.16(+2.68%) |
Feb 13, 2024 | 159.03 | 161.25 | 152.75 | 155.18 | 190,346 | -11.11(-6.68%) |
Feb 12, 2024 | 167.44 | 168.74 | 165.67 | 166.29 | 133,830 | -1.15(-0.69%) |
Feb 09, 2024 | 163.86 | 167.76 | 161.57 | 167.44 | 114,866 | +4.16(+2.55%) |
Feb 08, 2024 | 161.13 | 166.92 | 161.13 | 163.28 | 194,005 | +2.76(+1.72%) |
Feb 07, 2024 | 158.83 | 161.65 | 157.00 | 160.52 | 106,933 | +2.39(+1.51%) |
Feb 06, 2024 | 155.01 | 158.55 | 153.73 | 158.13 | 63,322 | +2.63(+1.69%) |
Feb 05, 2024 | 155.52 | 156.99 | 154.20 | 155.50 | 89,795 | -1.67(-1.06%) |
Feb 02, 2024 | 155.45 | 158.18 | 154.44 | 157.17 | 74,727 | -0.23(-0.15%) |
Feb 01, 2024 | 156.24 | 158.33 | 154.14 | 157.40 | 132,511 | +2.85(+1.84%) |
Jan 31, 2024 | 160.66 | 160.94 | 154.33 | 154.55 | 138,057 | -6.95(-4.30%) |
Jan 30, 2024 | 161.46 | 162.58 | 160.63 | 161.50 | 105,921 | -0.75(-0.46%) |
Jan 29, 2024 | 156.72 | 162.40 | 156.30 | 162.25 | 99,280 | +5.01(+3.19%) |
Jan 26, 2024 | 160.88 | 160.88 | 156.64 | 157.24 | 74,257 | -2.37(-1.48%) |
Jan 25, 2024 | 161.65 | 161.65 | 158.37 | 159.61 | 87,807 | +1.24(+0.78%) |
Jan 24, 2024 | 163.76 | 163.76 | 157.53 | 158.37 | 85,630 | -3.10(-1.92%) |
Jan 23, 2024 | 164.15 | 164.15 | 159.41 | 161.47 | 100,335 | -0.19(-0.12%) |
Jan 22, 2024 | 159.81 | 163.01 | 159.37 | 161.66 | 94,317 | +4.21(+2.67%) |
Jan 19, 2024 | 157.93 | 157.93 | 154.30 | 157.45 | 139,740 | +0.96(+0.61%) |
Jan 18, 2024 | 151.75 | 158.78 | 151.07 | 156.49 | 187,531 | +4.90(+3.23%) |
Jan 17, 2024 | 151.00 | 152.51 | 150.72 | 151.59 | 150,786 | -2.37(-1.54%) |
Jan 16, 2024 | 153.69 | 155.13 | 152.93 | 153.96 | 119,449 | -1.73(-1.11%) |
Jan 12, 2024 | 160.48 | 161.07 | 155.30 | 155.69 | 80,563 | -2.18(-1.38%) |
Jan 11, 2024 | 157.60 | 159.84 | 155.95 | 157.87 | 101,219 | -1.13(-0.71%) |
Jan 10, 2024 | 155.39 | 159.04 | 154.07 | 159.00 | 99,074 | +3.90(+2.51%) |
Jan 09, 2024 | 154.35 | 157.50 | 154.01 | 155.10 | 91,088 | -2.41(-1.53%) |
Jan 08, 2024 | 154.70 | 158.09 | 154.00 | 157.51 | 107,984 | +3.63(+2.36%) |
Jan 05, 2024 | 153.35 | 156.46 | 153.29 | 153.88 | 143,771 | -1.35(-0.87%) |
Jan 04, 2024 | 156.21 | 156.94 | 154.53 | 155.23 | 131,493 | -0.59(-0.38%) |
Jan 03, 2024 | 163.71 | 163.71 | 155.15 | 155.82 | 179,527 | -8.48(-5.16%) |
Jan 02, 2024 | 166.64 | 166.70 | 162.61 | 164.30 | 116,414 | -4.11(-2.44%) |
Dec 29, 2023 | 170.98 | 172.17 | 167.93 | 168.41 | 110,003 | -3.12(-1.82%) |
Dec 28, 2023 | 171.94 | 172.24 | 170.30 | 171.53 | 76,861 | -0.22(-0.13%) |
Dec 27, 2023 | 171.39 | 172.87 | 170.65 | 171.75 | 103,749 | +0.48(+0.28%) |
Dec 26, 2023 | 169.80 | 171.94 | 168.80 | 171.27 | 94,027 | +2.56(+1.52%) |
Dec 22, 2023 | 169.72 | 171.51 | 168.34 | 168.71 | 106,304 | +0.35(+0.21%) |
Dec 21, 2023 | 166.70 | 168.54 | 165.44 | 168.36 | 95,698 | +3.95(+2.40%) |
Dec 20, 2023 | 168.09 | 170.41 | 164.33 | 164.41 | 213,751 | -3.45(-2.06%) |
Dec 19, 2023 | 168.31 | 172.11 | 167.59 | 167.86 | 210,465 | +1.01(+0.61%) |
Dec 18, 2023 | 169.27 | 170.41 | 166.80 | 166.85 | 251,146 | -1.30(-0.77%) |
Dec 15, 2023 | 167.91 | 169.26 | 164.55 | 168.15 | 622,786 | +1.19(+0.71%) |
Dec 14, 2023 | 162.09 | 167.78 | 160.17 | 166.96 | 236,837 | +7.02(+4.39%) |
Dec 13, 2023 | 155.22 | 160.00 | 152.71 | 159.94 | 177,065 | +4.90(+3.16%) |
Dec 12, 2023 | 155.62 | 155.71 | 154.34 | 155.04 | 149,694 | -0.48(-0.31%) |
Dec 11, 2023 | 154.01 | 156.12 | 154.01 | 155.52 | 212,513 | +1.63(+1.06%) |
Dec 08, 2023 | 150.50 | 154.50 | 150.50 | 153.89 | 142,579 | +2.43(+1.60%) |
Dec 07, 2023 | 150.94 | 153.58 | 150.34 | 151.46 | 120,461 | +0.75(+0.50%) |
Dec 06, 2023 | 148.49 | 152.12 | 148.09 | 150.71 | 237,022 | +4.00(+2.73%) |
Dec 05, 2023 | 148.75 | 148.76 | 145.24 | 146.71 | 151,552 | -2.49(-1.67%) |
Dec 04, 2023 | 146.96 | 150.06 | 146.96 | 149.20 | 169,447 | +1.36(+0.92%) |
Dec 01, 2023 | 143.95 | 148.92 | 142.35 | 147.84 | 142,080 | +3.40(+2.35%) |
Nov 30, 2023 | 145.19 | 145.19 | 142.87 | 144.44 | 229,274 | +0.11(+0.08%) |
Nov 29, 2023 | 146.47 | 149.00 | 143.81 | 144.33 | 173,535 | -0.05(-0.03%) |
Nov 28, 2023 | 144.88 | 146.96 | 143.96 | 144.38 | 159,679 | -0.67(-0.46%) |
Nov 27, 2023 | 143.74 | 145.97 | 143.32 | 145.05 | 148,485 | +0.64(+0.44%) |
Nov 24, 2023 | 143.41 | 145.67 | 143.26 | 144.41 | 49,601 | +0.13(+0.09%) |
Nov 22, 2023 | 145.08 | 146.84 | 143.21 | 144.28 | 126,353 | +0.35(+0.24%) |
Nov 21, 2023 | 141.95 | 144.20 | 141.95 | 143.93 | 113,682 | +0.95(+0.66%) |
Nov 20, 2023 | 140.92 | 143.88 | 140.92 | 142.98 | 118,706 | +1.53(+1.08%) |
Nov 17, 2023 | 139.36 | 141.98 | 138.49 | 141.45 | 198,490 | +2.35(+1.69%) |
Nov 16, 2023 | 142.34 | 143.47 | 137.82 | 139.10 | 224,551 | -3.99(-2.79%) |
Nov 15, 2023 | 136.90 | 144.47 | 136.36 | 143.09 | 360,259 | +8.18(+6.06%) |
Nov 14, 2023 | 128.39 | 135.81 | 126.65 | 134.91 | 199,948 | +10.90(+8.79%) |
Nov 13, 2023 | 122.56 | 125.44 | 121.85 | 124.01 | 131,470 | +0.76(+0.62%) |
Nov 10, 2023 | 121.86 | 124.62 | 120.19 | 123.25 | 137,700 | +1.88(+1.55%) |
Nov 09, 2023 | 124.84 | 124.96 | 121.11 | 121.37 | 188,570 | -1.92(-1.56%) |
Nov 08, 2023 | 120.97 | 123.34 | 119.64 | 123.29 | 317,959 | +3.54(+2.96%) |
Nov 07, 2023 | 130.00 | 130.52 | 111.20 | 119.75 | 1,016,335 | -18.71(-13.51%) |
Nov 06, 2023 | 140.79 | 141.05 | 136.70 | 138.46 | 250,347 | -2.98(-2.11%) |
Nov 03, 2023 | 139.91 | 142.17 | 136.41 | 141.44 | 165,681 | +4.24(+3.09%) |
Nov 02, 2023 | 134.19 | 137.31 | 132.73 | 137.20 | 165,340 | +5.17(+3.92%) |
Nov 01, 2023 | 131.56 | 132.19 | 129.15 | 132.03 | 234,720 | -0.03(-0.02%) |
Oct 31, 2023 | 131.33 | 132.88 | 130.56 | 132.06 | 153,214 | +1.00(+0.76%) |
Oct 30, 2023 | 131.25 | 132.26 | 128.38 | 131.06 | 140,756 | +1.46(+1.13%) |
Oct 27, 2023 | 129.08 | 130.64 | 126.83 | 129.60 | 106,167 | +0.50(+0.39%) |
Oct 26, 2023 | 129.01 | 131.04 | 127.60 | 129.10 | 138,277 | +0.59(+0.46%) |
Oct 25, 2023 | 134.17 | 134.51 | 128.24 | 128.51 | 282,791 | -6.99(-5.16%) |
Oct 24, 2023 | 138.27 | 138.42 | 133.77 | 135.50 | 104,278 | -1.49(-1.09%) |
Oct 23, 2023 | 134.86 | 139.74 | 133.00 | 136.99 | 142,259 | +1.63(+1.20%) |
Oct 20, 2023 | 138.20 | 138.69 | 134.83 | 135.36 | 247,554 | -3.03(-2.19%) |
Oct 19, 2023 | 145.28 | 146.21 | 138.35 | 138.39 | 285,015 | -7.85(-5.37%) |
Oct 18, 2023 | 147.15 | 147.47 | 145.00 | 146.24 | 369,689 | -2.67(-1.79%) |
Oct 17, 2023 | 148.73 | 151.40 | 146.99 | 148.91 | 200,527 | -1.03(-0.69%) |
Oct 16, 2023 | 149.00 | 151.21 | 148.57 | 149.94 | 137,699 | +2.31(+1.56%) |
Oct 13, 2023 | 147.73 | 148.20 | 146.24 | 147.63 | 182,390 | +0.44(+0.30%) |
Oct 12, 2023 | 148.01 | 148.01 | 145.49 | 147.19 | 221,492 | -0.67(-0.45%) |
Oct 11, 2023 | 147.81 | 149.13 | 146.03 | 147.86 | 134,574 | +0.50(+0.34%) |
Oct 10, 2023 | 144.49 | 148.03 | 144.49 | 147.36 | 144,602 | +2.87(+1.99%) |
Oct 09, 2023 | 142.37 | 145.86 | 142.13 | 144.49 | 79,942 | +0.44(+0.31%) |
Oct 06, 2023 | 141.17 | 145.09 | 141.17 | 144.05 | 76,401 | +1.57(+1.10%) |
Oct 05, 2023 | 140.92 | 143.23 | 138.16 | 142.48 | 155,763 | +1.12(+0.79%) |
Oct 04, 2023 | 139.54 | 141.85 | 139.11 | 141.36 | 106,148 | +1.78(+1.28%) |
Oct 03, 2023 | 141.43 | 142.69 | 138.87 | 139.58 | 125,285 | -2.33(-1.64%) |
Oct 02, 2023 | 142.66 | 143.84 | 140.24 | 141.91 | 98,386 | -1.53(-1.07%) |
Sep 29, 2023 | 144.35 | 145.69 | 142.58 | 143.44 | 141,528 | -0.57(-0.40%) |
Sep 28, 2023 | 136.97 | 144.50 | 136.97 | 144.01 | 234,297 | +6.98(+5.09%) |
Sep 27, 2023 | 140.68 | 141.36 | 136.31 | 137.03 | 219,385 | -2.39(-1.71%) |
Sep 26, 2023 | 138.94 | 140.58 | 137.09 | 139.42 | 258,953 | -0.01(-0.01%) |
Sep 25, 2023 | 138.91 | 139.66 | 138.21 | 139.43 | 177,301 | -0.75(-0.54%) |
Sep 22, 2023 | 142.05 | 143.40 | 139.74 | 140.18 | 152,510 | -1.86(-1.31%) |
Sep 21, 2023 | 145.69 | 146.33 | 141.84 | 142.04 | 282,946 | -4.52(-3.08%) |
Sep 20, 2023 | 153.82 | 154.44 | 146.50 | 146.56 | 167,112 | -7.09(-4.61%) |
Sep 19, 2023 | 154.35 | 154.65 | 150.78 | 153.65 | 158,290 | -0.67(-0.43%) |
Sep 18, 2023 | 156.35 | 157.25 | 154.06 | 154.32 | 199,116 | -2.27(-1.45%) |
Sep 15, 2023 | 158.30 | 158.30 | 155.72 | 156.59 | 470,659 | -1.71(-1.08%) |
Sep 14, 2023 | 157.74 | 158.84 | 157.04 | 158.30 | 137,553 | +1.86(+1.19%) |
Sep 13, 2023 | 156.74 | 158.78 | 155.57 | 156.44 | 124,914 | -0.25(-0.16%) |
Sep 12, 2023 | 157.89 | 159.36 | 156.54 | 156.69 | 104,264 | -2.40(-1.51%) |
Sep 11, 2023 | 159.51 | 159.88 | 155.72 | 159.09 | 144,627 | +0.95(+0.60%) |
Sep 08, 2023 | 160.65 | 161.93 | 157.91 | 158.14 | 127,117 | -2.64(-1.64%) |
Sep 07, 2023 | 162.04 | 162.04 | 158.59 | 160.78 | 149,999 | -2.92(-1.78%) |
Sep 06, 2023 | 162.16 | 163.93 | 160.74 | 163.70 | 119,512 | +2.10(+1.30%) |
Sep 05, 2023 | 166.61 | 166.61 | 161.15 | 161.60 | 175,699 | -6.67(-3.96%) |
Sep 01, 2023 | 167.75 | 170.83 | 167.41 | 168.27 | 131,343 | +1.29(+0.77%) |
Aug 31, 2023 | 163.66 | 168.42 | 163.66 | 166.98 | 261,530 | +3.17(+1.94%) |
Aug 30, 2023 | 159.15 | 165.76 | 159.15 | 163.81 | 150,189 | +3.73(+2.33%) |
Aug 29, 2023 | 155.77 | 160.89 | 155.77 | 160.08 | 64,888 | +3.48(+2.22%) |
Aug 28, 2023 | 155.77 | 158.27 | 155.77 | 156.60 | 61,763 | +1.33(+0.86%) |
Aug 25, 2023 | 152.99 | 156.12 | 152.89 | 155.27 | 70,317 | +2.60(+1.70%) |
Aug 24, 2023 | 154.93 | 156.60 | 152.13 | 152.67 | 116,947 | -3.21(-2.06%) |
Aug 23, 2023 | 152.92 | 157.13 | 152.92 | 155.88 | 75,589 | +3.50(+2.30%) |
Aug 22, 2023 | 152.33 | 152.91 | 150.18 | 152.38 | 69,819 | +1.40(+0.93%) |
Aug 21, 2023 | 149.51 | 151.06 | 149.00 | 150.98 | 99,520 | +1.56(+1.04%) |
Aug 18, 2023 | 149.10 | 150.70 | 148.54 | 149.42 | 116,611 | -0.98(-0.65%) |
Aug 17, 2023 | 153.38 | 154.39 | 149.85 | 150.40 | 140,804 | -2.64(-1.73%) |
Aug 16, 2023 | 153.96 | 154.87 | 152.05 | 153.04 | 99,167 | -0.92(-0.60%) |
Aug 15, 2023 | 155.97 | 155.97 | 153.32 | 153.96 | 80,669 | -2.46(-1.57%) |
Aug 14, 2023 | 152.98 | 157.14 | 152.49 | 156.42 | 115,696 | +3.08(+2.01%) |
Aug 11, 2023 | 155.18 | 155.18 | 151.28 | 153.34 | 136,497 | -2.14(-1.38%) |
Aug 10, 2023 | 153.74 | 157.75 | 153.74 | 155.48 | 169,622 | +2.35(+1.53%) |
Aug 09, 2023 | 151.93 | 153.82 | 148.70 | 153.13 | 179,861 | +0.13(+0.08%) |
Aug 08, 2023 | 161.93 | 164.40 | 150.98 | 153.00 | 331,918 | -19.71(-11.41%) |
Aug 07, 2023 | 173.77 | 173.97 | 171.41 | 172.71 | 117,379 | -0.70(-0.40%) |
Aug 04, 2023 | 174.92 | 176.25 | 172.94 | 173.41 | 62,063 | -1.37(-0.78%) |
Aug 03, 2023 | 173.92 | 175.37 | 171.70 | 174.78 | 86,832 | -0.38(-0.22%) |
Aug 02, 2023 | 174.20 | 175.67 | 172.42 | 175.16 | 101,205 | -1.22(-0.69%) |
Aug 01, 2023 | 175.41 | 176.73 | 173.67 | 176.38 | 85,072 | -0.52(-0.29%) |
Jul 31, 2023 | 176.31 | 177.66 | 175.13 | 176.90 | 77,405 | +0.68(+0.39%) |
Jul 28, 2023 | 176.72 | 178.19 | 175.03 | 176.22 | 87,843 | +0.88(+0.50%) |
Jul 27, 2023 | 177.55 | 178.19 | 173.81 | 175.34 | 119,797 | -0.82(-0.47%) |
Jul 26, 2023 | 174.84 | 177.16 | 173.82 | 176.16 | 66,937 | +0.12(+0.07%) |
Jul 25, 2023 | 174.49 | 177.40 | 174.49 | 176.04 | 85,830 | +1.35(+0.77%) |
Jul 24, 2023 | 175.90 | 177.90 | 173.34 | 174.69 | 69,221 | -0.93(-0.53%) |
Jul 21, 2023 | 177.02 | 178.19 | 174.48 | 175.62 | 146,551 | -0.50(-0.28%) |
Jul 20, 2023 | 178.42 | 179.04 | 175.59 | 176.12 | 111,531 | -1.57(-0.88%) |
Jul 19, 2023 | 179.16 | 180.09 | 175.26 | 177.69 | 155,289 | -1.79(-1.00%) |
Jul 18, 2023 | 183.56 | 184.28 | 179.32 | 179.48 | 153,922 | -4.69(-2.55%) |
Jul 17, 2023 | 182.42 | 185.81 | 181.43 | 184.17 | 97,593 | +1.41(+0.77%) |
Jul 14, 2023 | 180.46 | 182.76 | 179.26 | 182.76 | 85,937 | +1.47(+0.81%) |
Jul 13, 2023 | 181.64 | 183.69 | 180.68 | 181.29 | 131,014 | +0.16(+0.09%) |
Jul 12, 2023 | 183.19 | 183.32 | 179.99 | 181.13 | 100,516 | +1.08(+0.60%) |
Jul 11, 2023 | 179.68 | 181.13 | 178.00 | 180.05 | 67,748 | +0.51(+0.28%) |
Jul 10, 2023 | 174.02 | 179.54 | 174.02 | 179.54 | 87,718 | +4.92(+2.82%) |
Jul 07, 2023 | 175.31 | 177.71 | 174.39 | 174.62 | 123,722 | -0.69(-0.39%) |
Jul 06, 2023 | 175.29 | 175.91 | 172.58 | 175.31 | 109,151 | -2.32(-1.31%) |
Jul 05, 2023 | 179.19 | 180.15 | 176.86 | 177.63 | 120,696 | -2.05(-1.14%) |
Jul 03, 2023 | 182.81 | 183.12 | 178.79 | 179.68 | 111,466 | -4.42(-2.40%) |
Jun 30, 2023 | 184.33 | 187.60 | 183.89 | 184.10 | 222,284 | +1.58(+0.87%) |
Jun 29, 2023 | 178.22 | 183.11 | 178.22 | 182.52 | 126,380 | +4.30(+2.41%) |
Jun 28, 2023 | 176.22 | 178.77 | 176.22 | 178.22 | 56,777 | +1.31(+0.74%) |
Jun 27, 2023 | 172.31 | 177.84 | 172.31 | 176.91 | 102,224 | +5.04(+2.93%) |
Jun 26, 2023 | 168.54 | 173.50 | 168.34 | 171.87 | 84,962 | +3.14(+1.86%) |
Jun 23, 2023 | 173.55 | 174.11 | 168.02 | 168.73 | 225,990 | -6.69(-3.81%) |
Jun 22, 2023 | 173.34 | 176.43 | 171.12 | 175.42 | 174,463 | +1.62(+0.93%) |
Jun 21, 2023 | 170.37 | 174.54 | 169.72 | 173.80 | 170,946 | +2.36(+1.38%) |
Jun 20, 2023 | 168.86 | 171.77 | 168.80 | 171.44 | 155,981 | +1.82(+1.07%) |
Jun 16, 2023 | 171.00 | 172.26 | 168.74 | 169.62 | 514,622 | +0.30(+0.18%) |
Jun 15, 2023 | 167.32 | 170.27 | 167.32 | 169.32 | 138,565 | +1.20(+0.71%) |
Jun 14, 2023 | 170.65 | 172.01 | 167.10 | 168.12 | 167,663 | -1.86(-1.09%) |
Jun 13, 2023 | 168.64 | 173.76 | 168.64 | 169.98 | 160,942 | +2.19(+1.31%) |
Jun 12, 2023 | 168.81 | 170.21 | 167.25 | 167.79 | 229,716 | -0.03(-0.02%) |
Jun 09, 2023 | 168.26 | 168.99 | 166.02 | 167.82 | 108,244 | -0.49(-0.29%) |
Jun 08, 2023 | 171.42 | 171.42 | 167.80 | 168.31 | 99,595 | -2.81(-1.64%) |
Jun 07, 2023 | 164.95 | 171.93 | 164.95 | 171.12 | 228,912 | +6.08(+3.68%) |
Jun 06, 2023 | 163.19 | 166.64 | 163.19 | 165.04 | 293,365 | +1.41(+0.86%) |
Jun 05, 2023 | 168.37 | 168.38 | 162.41 | 163.63 | 115,725 | -6.14(-3.62%) |
Jun 02, 2023 | 171.00 | 171.78 | 167.76 | 169.77 | 201,666 | -0.27(-0.16%) |
Jun 01, 2023 | 165.93 | 170.41 | 162.90 | 170.04 | 131,194 | +4.44(+2.68%) |
May 31, 2023 | 165.86 | 166.97 | 163.32 | 165.60 | 273,289 | -1.04(-0.62%) |
May 30, 2023 | 168.09 | 170.34 | 165.81 | 166.64 | 91,850 | +0.35(+0.21%) |
May 26, 2023 | 161.97 | 167.40 | 161.97 | 166.29 | 99,528 | +4.32(+2.67%) |
May 25, 2023 | 162.62 | 164.64 | 161.25 | 161.97 | 115,902 | +0.79(+0.49%) |
May 24, 2023 | 161.39 | 161.39 | 157.05 | 161.18 | 161,452 | -1.35(-0.83%) |
May 23, 2023 | 166.70 | 168.48 | 162.28 | 162.53 | 149,744 | -4.82(-2.88%) |
May 22, 2023 | 166.66 | 169.32 | 165.42 | 167.35 | 124,507 | +0.98(+0.59%) |
May 19, 2023 | 169.39 | 170.35 | 165.48 | 166.37 | 121,892 | -1.51(-0.90%) |
May 18, 2023 | 166.32 | 170.35 | 165.06 | 167.88 | 109,694 | +1.56(+0.94%) |
May 17, 2023 | 163.69 | 166.51 | 162.47 | 166.32 | 127,732 | +3.88(+2.39%) |
May 16, 2023 | 163.10 | 164.26 | 162.42 | 162.44 | 76,952 | -1.24(-0.76%) |
May 15, 2023 | 161.45 | 165.24 | 160.52 | 163.68 | 120,488 | +2.31(+1.43%) |
May 12, 2023 | 164.30 | 165.11 | 160.01 | 161.37 | 96,539 | -2.95(-1.80%) |
May 11, 2023 | 163.03 | 164.40 | 161.62 | 164.32 | 106,843 | +0.17(+0.10%) |
May 10, 2023 | 160.96 | 164.96 | 156.15 | 164.15 | 129,186 | +5.84(+3.69%) |
May 09, 2023 | 158.83 | 161.91 | 157.95 | 158.31 | 170,996 | -2.33(-1.45%) |
May 08, 2023 | 161.69 | 163.00 | 158.69 | 160.64 | 139,763 | -1.75(-1.08%) |
May 05, 2023 | 160.69 | 162.58 | 158.30 | 162.39 | 121,064 | +3.90(+2.46%) |
May 04, 2023 | 162.23 | 162.23 | 157.12 | 158.49 | 160,500 | -4.97(-3.04%) |
May 03, 2023 | 158.36 | 166.43 | 158.36 | 163.46 | 188,801 | +5.32(+3.36%) |
May 02, 2023 | 155.45 | 159.12 | 153.82 | 158.14 | 149,408 | +2.36(+1.51%) |