Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 158.43 | 159.61 | 157.84 | 158.60 | 203,223 | +0.17(+0.11%) |
May 30, 2024 | 159.74 | 160.07 | 158.14 | 158.43 | 65,340 | -0.24(-0.15%) |
May 29, 2024 | 160.13 | 161.04 | 157.98 | 158.67 | 80,961 | -3.62(-2.23%) |
May 28, 2024 | 163.62 | 163.62 | 161.03 | 162.29 | 53,932 | -0.22(-0.14%) |
May 24, 2024 | 164.37 | 165.05 | 161.43 | 162.51 | 50,989 | -0.50(-0.31%) |
May 23, 2024 | 166.14 | 166.20 | 161.93 | 163.01 | 69,386 | -3.19(-1.92%) |
May 22, 2024 | 163.94 | 166.71 | 163.33 | 166.20 | 71,462 | +1.95(+1.19%) |
May 21, 2024 | 163.96 | 164.79 | 163.62 | 164.25 | 26,232 | +0.11(+0.07%) |
May 20, 2024 | 167.33 | 168.20 | 164.14 | 164.14 | 45,320 | -2.90(-1.74%) |
May 17, 2024 | 167.40 | 167.40 | 165.60 | 167.04 | 46,454 | +0.33(+0.20%) |
May 16, 2024 | 165.09 | 168.70 | 164.40 | 166.71 | 57,123 | +1.09(+0.66%) |
May 15, 2024 | 166.56 | 166.56 | 165.01 | 165.62 | 44,999 | -0.53(-0.32%) |
May 14, 2024 | 167.53 | 167.53 | 164.35 | 166.15 | 56,447 | +0.60(+0.36%) |
May 13, 2024 | 166.57 | 168.07 | 165.55 | 165.55 | 45,175 | -0.65(-0.39%) |
May 10, 2024 | 166.26 | 167.01 | 164.63 | 166.20 | 39,162 | -0.64(-0.38%) |
May 09, 2024 | 163.75 | 167.14 | 163.75 | 166.84 | 58,487 | +2.57(+1.56%) |
May 08, 2024 | 161.98 | 165.16 | 161.33 | 164.27 | 47,554 | +1.23(+0.75%) |
May 07, 2024 | 161.39 | 165.09 | 161.39 | 163.04 | 50,314 | +1.66(+1.03%) |
May 06, 2024 | 159.93 | 162.76 | 159.93 | 161.38 | 56,520 | +1.78(+1.12%) |
May 03, 2024 | 159.48 | 160.56 | 157.47 | 159.60 | 58,843 | +2.52(+1.60%) |
May 02, 2024 | 162.52 | 162.52 | 155.88 | 157.08 | 121,419 | -4.39(-2.72%) |
May 01, 2024 | 160.65 | 163.42 | 160.38 | 161.47 | 48,529 | +1.34(+0.84%) |
Apr 30, 2024 | 161.58 | 162.36 | 160.00 | 160.13 | 56,629 | -2.81(-1.72%) |
Apr 29, 2024 | 163.77 | 164.28 | 162.07 | 162.94 | 43,481 | -1.30(-0.79%) |
Apr 26, 2024 | 163.98 | 165.52 | 163.48 | 164.24 | 55,527 | +0.42(+0.26%) |
Apr 25, 2024 | 164.29 | 164.29 | 161.62 | 163.82 | 80,962 | -1.48(-0.90%) |
Apr 24, 2024 | 164.17 | 166.63 | 162.99 | 165.30 | 92,301 | -0.13(-0.08%) |
Apr 23, 2024 | 159.96 | 165.44 | 159.88 | 165.43 | 77,178 | +5.15(+3.21%) |
Apr 22, 2024 | 158.97 | 161.95 | 158.25 | 160.28 | 106,877 | +1.77(+1.12%) |
Apr 19, 2024 | 155.68 | 159.16 | 155.25 | 158.51 | 127,160 | +2.60(+1.67%) |
Apr 18, 2024 | 156.23 | 157.12 | 154.50 | 155.91 | 128,408 | -0.25(-0.16%) |
Apr 17, 2024 | 158.78 | 158.78 | 156.05 | 156.16 | 79,126 | -1.13(-0.72%) |
Apr 16, 2024 | 159.50 | 159.68 | 157.29 | 157.29 | 50,447 | -2.71(-1.69%) |
Apr 15, 2024 | 161.23 | 162.11 | 159.35 | 160.00 | 72,596 | -1.38(-0.86%) |
Apr 12, 2024 | 160.53 | 162.22 | 160.48 | 161.38 | 64,308 | -0.68(-0.42%) |
Apr 11, 2024 | 162.45 | 162.92 | 161.56 | 162.06 | 56,364 | +0.80(+0.50%) |
Apr 10, 2024 | 162.01 | 163.02 | 159.38 | 161.26 | 81,896 | -4.46(-2.69%) |
Apr 09, 2024 | 164.64 | 166.50 | 164.39 | 165.72 | 102,172 | +1.22(+0.74%) |
Apr 08, 2024 | 164.84 | 165.64 | 164.10 | 164.50 | 82,473 | +0.50(+0.30%) |
Apr 05, 2024 | 164.01 | 164.70 | 163.28 | 164.00 | 114,284 | -0.03(-0.02%) |
Apr 04, 2024 | 167.19 | 167.19 | 163.52 | 164.03 | 92,394 | -2.04(-1.23%) |
Apr 03, 2024 | 165.52 | 167.20 | 165.52 | 166.07 | 135,822 | +0.27(+0.16%) |
Apr 02, 2024 | 168.26 | 168.67 | 165.43 | 165.80 | 163,342 | -3.66(-2.16%) |
Apr 01, 2024 | 174.57 | 174.57 | 168.50 | 169.46 | 86,143 | -3.97(-2.29%) |
Mar 28, 2024 | 172.54 | 177.12 | 172.16 | 173.43 | 157,448 | +1.36(+0.79%) |
Mar 27, 2024 | 160.00 | 169.60 | 160.00 | 172.07 | 242,925 | +4.92(+2.94%) |
Mar 26, 2024 | 169.95 | 170.30 | 166.51 | 167.15 | 115,555 | -1.54(-0.91%) |
Mar 25, 2024 | 169.69 | 171.07 | 168.64 | 168.69 | 81,438 | -1.35(-0.79%) |
Mar 22, 2024 | 171.79 | 171.97 | 169.68 | 170.04 | 54,531 | -1.75(-1.02%) |
Mar 21, 2024 | 174.44 | 174.87 | 171.04 | 171.79 | 77,742 | -2.01(-1.16%) |
Mar 20, 2024 | 168.35 | 175.41 | 168.00 | 173.80 | 47,779 | +4.47(+2.64%) |
Mar 19, 2024 | 167.94 | 169.97 | 167.20 | 169.33 | 44,687 | +1.22(+0.73%) |
Mar 18, 2024 | 169.51 | 171.31 | 167.86 | 168.11 | 42,705 | -1.94(-1.14%) |
Mar 15, 2024 | 167.26 | 170.23 | 167.26 | 170.05 | 137,692 | +2.15(+1.28%) |
Mar 14, 2024 | 171.80 | 172.84 | 166.15 | 167.90 | 75,448 | -5.05(-2.92%) |
Mar 13, 2024 | 172.80 | 175.90 | 172.78 | 172.95 | 70,734 | -0.14(-0.08%) |
Mar 12, 2024 | 171.10 | 173.53 | 170.31 | 173.09 | 172,898 | +1.16(+0.67%) |
Mar 11, 2024 | 168.49 | 172.68 | 168.29 | 171.93 | 39,160 | +2.52(+1.49%) |
Mar 08, 2024 | 170.19 | 171.65 | 167.72 | 169.41 | 46,778 | +0.81(+0.48%) |
Mar 07, 2024 | 170.35 | 170.35 | 167.37 | 168.60 | 89,755 | -1.15(-0.68%) |
Mar 06, 2024 | 167.38 | 170.11 | 166.43 | 169.75 | 38,904 | +3.68(+2.22%) |
Mar 05, 2024 | 168.08 | 169.16 | 165.11 | 166.07 | 52,678 | -3.02(-1.79%) |
Mar 04, 2024 | 169.66 | 170.15 | 168.55 | 169.09 | 40,092 | -0.63(-0.37%) |
Mar 01, 2024 | 167.98 | 170.54 | 167.22 | 169.72 | 67,842 | +1.33(+0.79%) |
Feb 29, 2024 | 169.36 | 169.92 | 166.64 | 168.39 | 109,932 | +0.97(+0.58%) |
Feb 28, 2024 | 166.37 | 168.48 | 166.37 | 167.43 | 46,715 | -0.41(-0.24%) |
Feb 27, 2024 | 168.53 | 170.31 | 167.13 | 167.83 | 59,377 | -0.32(-0.19%) |
Feb 26, 2024 | 165.71 | 168.81 | 165.71 | 168.15 | 71,905 | +1.51(+0.90%) |
Feb 23, 2024 | 168.15 | 170.06 | 165.56 | 166.65 | 147,904 | -0.41(-0.24%) |
Feb 22, 2024 | 166.72 | 168.03 | 164.61 | 167.06 | 131,706 | -0.39(-0.23%) |
Feb 21, 2024 | 168.23 | 168.23 | 165.68 | 167.44 | 52,483 | -0.46(-0.27%) |
Feb 20, 2024 | 166.83 | 170.20 | 166.83 | 167.90 | 54,334 | -1.25(-0.74%) |
Feb 16, 2024 | 172.07 | 172.95 | 169.08 | 169.15 | 97,821 | -4.06(-2.35%) |
Feb 15, 2024 | 171.66 | 174.55 | 170.65 | 173.21 | 84,903 | +2.07(+1.21%) |
Feb 14, 2024 | 171.97 | 172.34 | 168.58 | 171.15 | 117,277 | +1.43(+0.84%) |
Feb 13, 2024 | 173.24 | 177.22 | 168.11 | 169.72 | 100,274 | -7.54(-4.26%) |
Feb 12, 2024 | 172.41 | 177.98 | 172.00 | 177.26 | 78,720 | +6.44(+3.77%) |
Feb 09, 2024 | 170.51 | 171.99 | 170.09 | 170.83 | 64,032 | -0.09(-0.05%) |
Feb 08, 2024 | 168.29 | 172.46 | 167.41 | 170.92 | 79,051 | +3.55(+2.12%) |
Feb 07, 2024 | 170.47 | 170.67 | 166.48 | 167.37 | 74,249 | -3.19(-1.87%) |
Feb 06, 2024 | 170.41 | 172.43 | 169.48 | 170.56 | 52,024 | +0.69(+0.41%) |
Feb 05, 2024 | 171.80 | 172.46 | 169.75 | 169.87 | 66,378 | -3.96(-2.28%) |
Feb 02, 2024 | 171.18 | 175.55 | 170.38 | 173.83 | 71,001 | +0.41(+0.24%) |
Feb 01, 2024 | 169.67 | 173.73 | 169.35 | 173.42 | 52,344 | +4.33(+2.56%) |
Jan 31, 2024 | 174.25 | 174.66 | 168.11 | 169.09 | 71,557 | -4.65(-2.68%) |
Jan 30, 2024 | 171.79 | 174.04 | 171.60 | 173.74 | 43,117 | +0.48(+0.28%) |
Jan 29, 2024 | 171.33 | 174.05 | 171.32 | 173.26 | 72,783 | +1.64(+0.95%) |
Jan 26, 2024 | 171.37 | 173.08 | 171.34 | 171.63 | 53,018 | +1.52(+0.89%) |
Jan 25, 2024 | 169.41 | 170.30 | 167.87 | 170.11 | 48,035 | +2.70(+1.62%) |
Jan 24, 2024 | 170.81 | 170.81 | 167.13 | 167.41 | 38,940 | -1.62(-0.96%) |
Jan 23, 2024 | 170.81 | 170.81 | 167.97 | 169.02 | 60,941 | +0.17(+0.10%) |
Jan 22, 2024 | 167.26 | 169.99 | 167.26 | 168.85 | 68,579 | +3.23(+1.95%) |
Jan 19, 2024 | 166.21 | 166.21 | 163.53 | 165.62 | 55,042 | +0.24(+0.15%) |
Jan 18, 2024 | 166.15 | 166.44 | 164.68 | 165.38 | 48,283 | +0.42(+0.25%) |
Jan 17, 2024 | 165.57 | 169.14 | 164.68 | 164.96 | 75,677 | -2.16(-1.29%) |
Jan 16, 2024 | 166.93 | 169.96 | 165.56 | 167.12 | 74,877 | -1.59(-0.94%) |
Jan 12, 2024 | 171.56 | 172.27 | 167.54 | 168.70 | 62,897 | -0.92(-0.54%) |
Jan 11, 2024 | 170.97 | 171.80 | 168.13 | 169.62 | 129,484 | -1.17(-0.68%) |
Jan 10, 2024 | 164.85 | 170.82 | 163.56 | 170.79 | 146,239 | +5.97(+3.62%) |
Jan 09, 2024 | 162.41 | 166.69 | 162.41 | 164.82 | 98,860 | -0.48(-0.29%) |
Jan 08, 2024 | 162.56 | 166.10 | 161.29 | 165.30 | 124,531 | +4.05(+2.51%) |
Jan 05, 2024 | 162.09 | 164.47 | 159.16 | 161.25 | 291,225 | -1.80(-1.10%) |
Jan 04, 2024 | 165.15 | 170.48 | 161.99 | 163.04 | 134,537 | -4.51(-2.69%) |
Jan 03, 2024 | 178.19 | 178.19 | 161.77 | 167.55 | 164,366 | -12.51(-6.95%) |
Jan 02, 2024 | 180.97 | 183.44 | 179.67 | 180.06 | 124,147 | -2.50(-1.37%) |
Dec 29, 2023 | 185.74 | 185.86 | 181.22 | 182.56 | 57,279 | -2.50(-1.35%) |
Dec 28, 2023 | 184.05 | 185.79 | 184.05 | 185.06 | 67,221 | +1.40(+0.76%) |
Dec 27, 2023 | 183.16 | 185.12 | 182.68 | 183.66 | 57,591 | +0.26(+0.14%) |
Dec 26, 2023 | 183.25 | 184.52 | 181.79 | 183.40 | 44,010 | +1.62(+0.89%) |
Dec 22, 2023 | 181.19 | 183.17 | 179.97 | 181.79 | 49,644 | +0.29(+0.16%) |
Dec 21, 2023 | 179.24 | 181.99 | 178.27 | 181.50 | 66,610 | +3.15(+1.77%) |
Dec 20, 2023 | 180.99 | 184.12 | 177.92 | 178.34 | 112,300 | -3.88(-2.13%) |
Dec 19, 2023 | 181.58 | 182.92 | 178.87 | 182.23 | 77,386 | +2.26(+1.25%) |
Dec 18, 2023 | 181.69 | 184.10 | 179.81 | 179.97 | 74,776 | -1.90(-1.04%) |
Dec 15, 2023 | 183.85 | 185.46 | 181.41 | 181.87 | 210,076 | -1.87(-1.02%) |
Dec 14, 2023 | 186.15 | 186.86 | 181.97 | 183.73 | 84,765 | -0.11(-0.06%) |
Dec 13, 2023 | 181.21 | 184.34 | 179.59 | 183.84 | 87,210 | +2.70(+1.49%) |
Dec 12, 2023 | 179.07 | 181.63 | 177.66 | 181.14 | 41,108 | +2.46(+1.37%) |
Dec 11, 2023 | 177.63 | 179.07 | 175.76 | 178.68 | 86,438 | +0.57(+0.32%) |
Dec 08, 2023 | 178.52 | 180.41 | 176.56 | 178.11 | 88,119 | -0.10(-0.06%) |
Dec 07, 2023 | 176.82 | 178.21 | 175.16 | 178.21 | 53,267 | +2.28(+1.29%) |
Dec 06, 2023 | 178.01 | 179.30 | 175.92 | 175.94 | 67,374 | -1.63(-0.92%) |
Dec 05, 2023 | 175.99 | 178.42 | 174.19 | 177.56 | 61,287 | +1.11(+0.63%) |
Dec 04, 2023 | 170.59 | 176.65 | 169.31 | 176.46 | 106,675 | +5.54(+3.24%) |
Dec 01, 2023 | 172.31 | 173.34 | 169.75 | 170.92 | 91,937 | -1.03(-0.60%) |
Nov 30, 2023 | 169.62 | 172.07 | 168.14 | 171.95 | 65,715 | +2.33(+1.37%) |
Nov 29, 2023 | 172.48 | 173.94 | 169.31 | 169.62 | 93,598 | -2.16(-1.26%) |
Nov 28, 2023 | 173.06 | 174.16 | 171.46 | 171.78 | 60,097 | -0.79(-0.46%) |
Nov 27, 2023 | 170.72 | 173.33 | 169.07 | 172.56 | 46,721 | +1.64(+0.96%) |
Nov 24, 2023 | 171.01 | 171.75 | 170.70 | 170.92 | 13,646 | +0.23(+0.13%) |
Nov 22, 2023 | 169.20 | 170.90 | 168.97 | 170.69 | 50,559 | +2.57(+1.53%) |
Nov 21, 2023 | 168.71 | 169.49 | 167.31 | 168.12 | 56,493 | -1.80(-1.06%) |
Nov 20, 2023 | 171.32 | 171.67 | 169.53 | 169.92 | 41,526 | -0.26(-0.15%) |
Nov 17, 2023 | 172.57 | 172.91 | 169.86 | 170.18 | 51,389 | -1.14(-0.66%) |
Nov 16, 2023 | 173.76 | 174.75 | 170.90 | 171.32 | 51,087 | -2.64(-1.52%) |
Nov 15, 2023 | 174.44 | 177.33 | 172.32 | 173.96 | 55,635 | -0.13(-0.07%) |
Nov 14, 2023 | 169.99 | 174.19 | 167.72 | 174.09 | 67,333 | +8.44(+5.09%) |
Nov 13, 2023 | 163.21 | 166.72 | 163.21 | 165.65 | 38,514 | +0.50(+0.30%) |
Nov 10, 2023 | 165.26 | 166.74 | 164.08 | 165.15 | 53,217 | -0.04(-0.02%) |
Nov 09, 2023 | 168.79 | 168.91 | 164.46 | 165.19 | 64,908 | -3.76(-2.22%) |
Nov 08, 2023 | 168.80 | 169.02 | 166.43 | 168.95 | 39,455 | -0.52(-0.31%) |
Nov 07, 2023 | 167.76 | 170.28 | 167.76 | 169.47 | 36,939 | +0.98(+0.58%) |
Nov 06, 2023 | 168.21 | 169.02 | 165.91 | 168.49 | 72,180 | -0.22(-0.13%) |
Nov 03, 2023 | 168.23 | 172.32 | 168.23 | 168.71 | 58,029 | +1.90(+1.14%) |
Nov 02, 2023 | 164.08 | 166.94 | 163.52 | 166.81 | 50,056 | +3.98(+2.44%) |
Nov 01, 2023 | 162.97 | 163.88 | 160.50 | 162.83 | 39,636 | -0.98(-0.60%) |
Oct 31, 2023 | 161.56 | 164.41 | 161.29 | 163.81 | 52,124 | +1.39(+0.86%) |
Oct 30, 2023 | 161.68 | 162.85 | 159.25 | 162.41 | 39,479 | +2.68(+1.68%) |
Oct 27, 2023 | 158.87 | 160.31 | 156.17 | 159.73 | 62,433 | -0.53(-0.33%) |
Oct 26, 2023 | 161.79 | 163.77 | 159.66 | 160.26 | 66,877 | -1.86(-1.15%) |
Oct 25, 2023 | 162.15 | 163.94 | 161.52 | 162.12 | 47,059 | -1.25(-0.76%) |
Oct 24, 2023 | 163.83 | 163.87 | 160.42 | 163.37 | 64,038 | +0.92(+0.56%) |
Oct 23, 2023 | 162.35 | 164.68 | 161.75 | 162.45 | 60,331 | -0.28(-0.17%) |
Oct 20, 2023 | 162.78 | 165.46 | 161.53 | 162.73 | 87,741 | +0.95(+0.58%) |
Oct 19, 2023 | 167.34 | 168.00 | 161.59 | 161.78 | 100,979 | -4.49(-2.70%) |
Oct 18, 2023 | 154.90 | 168.19 | 154.90 | 166.28 | 111,611 | +3.22(+1.97%) |
Oct 17, 2023 | 160.70 | 164.53 | 160.70 | 163.06 | 76,262 | +1.32(+0.82%) |
Oct 16, 2023 | 161.51 | 163.34 | 160.60 | 161.74 | 67,784 | +1.87(+1.17%) |
Oct 13, 2023 | 162.03 | 162.75 | 159.16 | 159.86 | 51,523 | -3.29(-2.02%) |
Oct 12, 2023 | 163.76 | 163.76 | 160.79 | 163.15 | 69,790 | -0.02(-0.01%) |
Oct 11, 2023 | 161.87 | 163.37 | 160.83 | 163.17 | 51,014 | +1.14(+0.70%) |
Oct 10, 2023 | 158.30 | 162.62 | 153.91 | 162.03 | 63,117 | +3.70(+2.33%) |
Oct 09, 2023 | 156.23 | 159.48 | 156.23 | 158.34 | 48,930 | +1.23(+0.79%) |
Oct 06, 2023 | 157.02 | 160.62 | 157.02 | 157.10 | 52,760 | -1.38(-0.87%) |
Oct 05, 2023 | 157.98 | 158.78 | 156.14 | 158.49 | 56,719 | +0.78(+0.49%) |
Oct 04, 2023 | 159.86 | 162.42 | 156.69 | 157.71 | 64,957 | -1.67(-1.05%) |
Oct 03, 2023 | 162.77 | 162.77 | 159.37 | 159.38 | 54,971 | -3.56(-2.18%) |
Oct 02, 2023 | 162.13 | 162.94 | 160.03 | 162.94 | 84,202 | +0.55(+0.34%) |
Sep 29, 2023 | 165.89 | 165.89 | 161.62 | 162.39 | 99,611 | -1.99(-1.21%) |
Sep 28, 2023 | 162.70 | 166.87 | 162.70 | 164.38 | 73,268 | +2.09(+1.29%) |
Sep 27, 2023 | 161.74 | 162.99 | 161.28 | 162.29 | 84,745 | +1.86(+1.16%) |
Sep 26, 2023 | 162.94 | 163.64 | 160.25 | 160.43 | 77,222 | -3.54(-2.16%) |
Sep 25, 2023 | 164.13 | 164.56 | 163.38 | 163.97 | 68,995 | -0.35(-0.21%) |
Sep 22, 2023 | 166.59 | 166.93 | 164.31 | 164.31 | 37,490 | -1.58(-0.95%) |
Sep 21, 2023 | 168.36 | 168.62 | 165.60 | 165.90 | 58,787 | -3.23(-1.91%) |
Sep 20, 2023 | 171.75 | 172.61 | 168.95 | 169.13 | 28,092 | -1.87(-1.10%) |
Sep 19, 2023 | 171.49 | 172.12 | 170.80 | 171.00 | 46,867 | -0.35(-0.20%) |
Sep 18, 2023 | 171.86 | 172.96 | 170.53 | 171.35 | 35,710 | -0.37(-0.21%) |
Sep 15, 2023 | 173.99 | 174.34 | 169.99 | 171.72 | 235,474 | -2.62(-1.50%) |
Sep 14, 2023 | 174.36 | 177.19 | 174.15 | 174.34 | 60,327 | +1.60(+0.93%) |
Sep 13, 2023 | 171.87 | 173.16 | 170.71 | 172.73 | 63,862 | +0.54(+0.31%) |
Sep 12, 2023 | 169.85 | 172.26 | 166.04 | 172.19 | 99,572 | +1.96(+1.15%) |
Sep 11, 2023 | 172.16 | 172.16 | 168.20 | 170.23 | 62,348 | -1.74(-1.01%) |
Sep 08, 2023 | 172.12 | 173.31 | 171.96 | 171.98 | 69,713 | -1.25(-0.72%) |
Sep 07, 2023 | 175.39 | 175.39 | 171.05 | 173.23 | 53,254 | -1.52(-0.87%) |
Sep 06, 2023 | 175.00 | 175.34 | 173.96 | 174.75 | 30,561 | +0.23(+0.13%) |
Sep 05, 2023 | 176.88 | 176.88 | 173.25 | 174.52 | 74,412 | -3.98(-2.23%) |
Sep 01, 2023 | 175.71 | 178.66 | 175.71 | 178.49 | 46,867 | +3.34(+1.91%) |
Aug 31, 2023 | 173.64 | 175.89 | 173.64 | 175.15 | 59,543 | +0.92(+0.53%) |
Aug 30, 2023 | 173.68 | 175.12 | 172.41 | 174.23 | 59,112 | +0.11(+0.06%) |
Aug 29, 2023 | 173.68 | 175.91 | 172.90 | 174.12 | 100,113 | +0.22(+0.13%) |
Aug 28, 2023 | 173.06 | 176.45 | 172.54 | 173.90 | 81,848 | +0.96(+0.55%) |
Aug 25, 2023 | 172.63 | 173.45 | 171.40 | 172.94 | 87,321 | +0.35(+0.20%) |
Aug 24, 2023 | 171.28 | 173.91 | 171.28 | 172.60 | 130,362 | +0.77(+0.45%) |
Aug 23, 2023 | 168.06 | 171.93 | 167.10 | 171.83 | 66,014 | +3.67(+2.18%) |
Aug 22, 2023 | 168.44 | 168.64 | 167.59 | 168.16 | 99,501 | -0.81(-0.48%) |
Aug 21, 2023 | 171.60 | 172.21 | 167.84 | 168.98 | 150,562 | -2.92(-1.70%) |
Aug 18, 2023 | 170.35 | 172.90 | 170.08 | 171.90 | 85,849 | +0.84(+0.49%) |
Aug 17, 2023 | 168.94 | 171.16 | 168.08 | 171.07 | 79,927 | +1.88(+1.11%) |
Aug 16, 2023 | 169.31 | 169.58 | 167.43 | 169.19 | 65,547 | -0.53(-0.31%) |
Aug 15, 2023 | 169.66 | 170.02 | 167.86 | 169.71 | 47,287 | -1.17(-0.69%) |
Aug 14, 2023 | 168.15 | 170.95 | 166.72 | 170.89 | 73,956 | +2.15(+1.27%) |
Aug 11, 2023 | 165.23 | 168.80 | 165.23 | 168.74 | 56,247 | +2.81(+1.69%) |
Aug 10, 2023 | 166.91 | 168.84 | 164.68 | 165.93 | 58,271 | -1.03(-0.62%) |
Aug 09, 2023 | 164.96 | 167.59 | 163.70 | 166.97 | 47,514 | +1.80(+1.09%) |
Aug 08, 2023 | 164.85 | 165.39 | 162.92 | 165.17 | 42,156 | -1.50(-0.90%) |
Aug 07, 2023 | 164.49 | 166.70 | 164.02 | 166.67 | 53,310 | +2.28(+1.39%) |
Aug 04, 2023 | 164.79 | 166.48 | 163.59 | 164.39 | 54,674 | -0.61(-0.37%) |
Aug 03, 2023 | 164.53 | 165.06 | 161.46 | 165.00 | 54,918 | -0.23(-0.14%) |
Aug 02, 2023 | 160.95 | 165.88 | 160.95 | 165.23 | 98,990 | +2.78(+1.71%) |
Aug 01, 2023 | 161.19 | 163.06 | 158.35 | 162.44 | 80,714 | +1.04(+0.65%) |
Jul 31, 2023 | 156.35 | 161.71 | 156.35 | 161.40 | 111,764 | +5.42(+3.47%) |
Jul 28, 2023 | 155.76 | 155.98 | 154.19 | 155.98 | 60,730 | +1.61(+1.04%) |
Jul 27, 2023 | 156.01 | 156.13 | 152.91 | 154.37 | 62,568 | -1.23(-0.79%) |
Jul 26, 2023 | 152.43 | 156.59 | 152.43 | 155.60 | 70,975 | +2.46(+1.60%) |
Jul 25, 2023 | 152.08 | 153.74 | 151.61 | 153.15 | 65,171 | +0.34(+0.22%) |
Jul 24, 2023 | 153.34 | 154.42 | 151.99 | 152.81 | 108,112 | -0.97(-0.63%) |
Jul 21, 2023 | 156.15 | 156.16 | 153.47 | 153.78 | 52,489 | -1.41(-0.91%) |
Jul 20, 2023 | 153.31 | 156.00 | 152.18 | 155.19 | 47,323 | +2.60(+1.71%) |
Jul 19, 2023 | 151.43 | 152.86 | 150.76 | 152.59 | 72,347 | +0.43(+0.28%) |
Jul 18, 2023 | 153.92 | 154.65 | 150.71 | 152.16 | 99,151 | -1.24(-0.81%) |
Jul 17, 2023 | 156.14 | 157.13 | 153.22 | 153.40 | 113,963 | -2.29(-1.47%) |
Jul 14, 2023 | 154.39 | 157.29 | 152.85 | 155.69 | 44,773 | +0.63(+0.40%) |
Jul 13, 2023 | 155.28 | 155.40 | 152.75 | 155.06 | 100,735 | +0.44(+0.28%) |
Jul 12, 2023 | 154.69 | 154.89 | 153.50 | 154.63 | 99,201 | +1.80(+1.18%) |
Jul 11, 2023 | 151.65 | 153.16 | 150.63 | 152.83 | 74,615 | +1.97(+1.31%) |
Jul 10, 2023 | 150.86 | 153.24 | 150.06 | 150.86 | 108,943 | +0.09(+0.06%) |
Jul 07, 2023 | 150.15 | 152.11 | 150.07 | 150.77 | 83,915 | +0.38(+0.25%) |
Jul 06, 2023 | 150.89 | 152.52 | 149.66 | 150.39 | 89,983 | -1.34(-0.88%) |
Jul 05, 2023 | 153.80 | 154.76 | 151.53 | 151.73 | 116,477 | -2.69(-1.75%) |
Jul 03, 2023 | 153.03 | 156.20 | 153.03 | 154.43 | 33,828 | +0.28(+0.18%) |
Jun 30, 2023 | 157.35 | 157.36 | 154.05 | 154.15 | 110,524 | -1.46(-0.94%) |
Jun 29, 2023 | 154.14 | 158.03 | 154.14 | 155.61 | 124,294 | +1.09(+0.71%) |
Jun 28, 2023 | 164.01 | 165.75 | 151.99 | 154.52 | 161,573 | -11.62(-6.99%) |
Jun 27, 2023 | 166.06 | 167.40 | 165.75 | 166.13 | 73,958 | +0.84(+0.51%) |
Jun 26, 2023 | 164.85 | 167.20 | 162.63 | 165.29 | 66,772 | +0.48(+0.29%) |
Jun 23, 2023 | 167.32 | 168.25 | 162.74 | 164.81 | 152,844 | -4.41(-2.61%) |
Jun 22, 2023 | 169.11 | 170.15 | 167.39 | 169.23 | 62,930 | +0.30(+0.18%) |
Jun 21, 2023 | 171.44 | 171.96 | 168.92 | 168.93 | 63,679 | -3.11(-1.81%) |
Jun 20, 2023 | 173.27 | 174.71 | 172.04 | 172.04 | 68,727 | -0.68(-0.39%) |
Jun 16, 2023 | 176.24 | 177.26 | 172.12 | 172.72 | 236,239 | -2.70(-1.54%) |
Jun 15, 2023 | 175.58 | 176.04 | 174.03 | 175.42 | 115,860 | +0.10(+0.06%) |
Jun 14, 2023 | 179.52 | 179.52 | 174.67 | 175.32 | 56,354 | -3.59(-2.01%) |
Jun 13, 2023 | 179.71 | 181.79 | 178.59 | 178.91 | 63,958 | -1.30(-0.72%) |
Jun 12, 2023 | 179.88 | 182.06 | 179.80 | 180.22 | 50,138 | +0.90(+0.50%) |
Jun 09, 2023 | 179.27 | 179.65 | 178.10 | 179.32 | 37,950 | -0.39(-0.22%) |
Jun 08, 2023 | 178.78 | 181.59 | 177.22 | 179.71 | 53,822 | -0.01(-0.01%) |
Jun 07, 2023 | 177.42 | 181.46 | 177.42 | 179.72 | 81,742 | +3.95(+2.25%) |
Jun 06, 2023 | 169.99 | 177.32 | 169.79 | 175.77 | 69,018 | +6.20(+3.66%) |
Jun 05, 2023 | 172.22 | 172.53 | 168.46 | 169.56 | 68,344 | -5.54(-3.16%) |
Jun 02, 2023 | 169.50 | 175.95 | 168.72 | 175.10 | 55,003 | +7.50(+4.47%) |