Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 149.31 | 149.31 | 148.11 | 148.36 | 1,612 | -0.49(-0.33%) |
May 30, 2024 | 149.42 | 149.42 | 148.50 | 148.85 | 595 | +0.03(+0.02%) |
May 29, 2024 | 148.86 | 148.92 | 148.55 | 148.82 | 1,605 | -0.40(-0.27%) |
May 28, 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 992 | +0.52(+0.35%) |
May 24, 2024 | 148.97 | 148.97 | 148.70 | 148.70 | 931 | +0.41(+0.28%) |
May 23, 2024 | 148.64 | 148.64 | 147.97 | 148.29 | 1,054 | -2.21(-1.47%) |
May 22, 2024 | 151.53 | 151.53 | 150.10 | 150.50 | 5,417 | -1.02(-0.67%) |
May 21, 2024 | 152.31 | 152.31 | 151.43 | 151.52 | 1,748 | -2.33(-1.51%) |
May 20, 2024 | 153.36 | 153.88 | 153.36 | 153.85 | 2,646 | +0.81(+0.53%) |
May 17, 2024 | 152.50 | 153.43 | 152.50 | 153.04 | 1,976 | +1.19(+0.78%) |
May 16, 2024 | 152.16 | 152.16 | 151.85 | 151.85 | 807 | -0.16(-0.11%) |
May 15, 2024 | 151.00 | 152.43 | 151.00 | 152.01 | 3,251 | +0.99(+0.66%) |
May 14, 2024 | 150.15 | 151.02 | 150.15 | 151.02 | 1,669 | +0.95(+0.63%) |
May 13, 2024 | 151.40 | 151.40 | 149.66 | 150.07 | 2,617 | -0.74(-0.49%) |
May 10, 2024 | 150.83 | 150.83 | 150.74 | 150.81 | 730 | +0.50(+0.33%) |
May 09, 2024 | 149.70 | 150.31 | 149.26 | 150.31 | 1,100 | +2.06(+1.39%) |
May 08, 2024 | 148.47 | 148.66 | 148.25 | 148.25 | 582 | -0.45(-0.30%) |
May 07, 2024 | 148.77 | 148.77 | 148.02 | 148.70 | 1,094 | -0.56(-0.38%) |
May 06, 2024 | 148.09 | 149.33 | 148.09 | 149.26 | 1,456 | +1.76(+1.19%) |
May 03, 2024 | 146.92 | 147.50 | 146.92 | 147.50 | 751 | -0.44(-0.30%) |
May 02, 2024 | 147.25 | 147.94 | 146.65 | 147.94 | 1,700 | -0.12(-0.08%) |
May 01, 2024 | 147.38 | 149.38 | 147.13 | 148.06 | 4,228 | +0.95(+0.65%) |
Apr 30, 2024 | 148.24 | 148.24 | 147.11 | 147.11 | 1,206 | -2.54(-1.70%) |
Apr 29, 2024 | 149.15 | 150.15 | 149.15 | 149.65 | 2,209 | +0.38(+0.25%) |
Apr 26, 2024 | 149.51 | 149.56 | 149.01 | 149.27 | 5,945 | -0.25(-0.17%) |
Apr 25, 2024 | 148.53 | 149.86 | 148.53 | 149.52 | 2,609 | +0.87(+0.59%) |
Apr 24, 2024 | 148.01 | 148.83 | 148.01 | 148.65 | 4,854 | -0.06(-0.04%) |
Apr 23, 2024 | 148.74 | 148.91 | 148.52 | 148.71 | 1,932 | -0.28(-0.19%) |
Apr 22, 2024 | 150.21 | 150.21 | 148.82 | 148.99 | 1,928 | -2.69(-1.77%) |
Apr 19, 2024 | 151.30 | 151.68 | 151.01 | 151.68 | 2,317 | -1.24(-0.81%) |
Apr 18, 2024 | 153.29 | 153.31 | 152.32 | 152.92 | 2,545 | +0.35(+0.23%) |
Apr 17, 2024 | 152.16 | 152.90 | 152.16 | 152.57 | 1,826 | +0.35(+0.23%) |
Apr 16, 2024 | 152.21 | 152.76 | 151.59 | 152.22 | 3,616 | -0.17(-0.11%) |
Apr 15, 2024 | 150.54 | 152.39 | 150.26 | 152.39 | 4,591 | +1.53(+1.01%) |
Apr 12, 2024 | 152.37 | 152.61 | 150.86 | 150.86 | 1,304 | -0.58(-0.38%) |
Apr 11, 2024 | 151.65 | 151.94 | 151.44 | 151.44 | 2,567 | +0.29(+0.19%) |
Apr 10, 2024 | 151.00 | 151.19 | 150.96 | 151.15 | 1,182 | +0.09(+0.06%) |
Apr 09, 2024 | 151.15 | 151.74 | 151.02 | 151.06 | 2,712 | -0.23(-0.15%) |
Apr 08, 2024 | 150.09 | 151.30 | 150.09 | 151.29 | 781 | +0.18(+0.12%) |
Apr 05, 2024 | 151.39 | 151.39 | 151.03 | 151.11 | 1,293 | -0.05(-0.03%) |
Apr 04, 2024 | 151.01 | 151.37 | 150.79 | 151.16 | 2,462 | +0.27(+0.18%) |
Apr 03, 2024 | 150.03 | 151.16 | 150.03 | 150.89 | 2,580 | +0.02(+0.01%) |
Apr 02, 2024 | 150.91 | 150.91 | 150.36 | 150.87 | 5,294 | +0.67(+0.45%) |
Apr 01, 2024 | 150.01 | 150.58 | 150.01 | 150.20 | 3,894 | +0.70(+0.47%) |
Mar 28, 2024 | 149.00 | 149.75 | 149.00 | 149.50 | 3,755 | +0.98(+0.66%) |
Mar 27, 2024 | 149.00 | 149.00 | 148.30 | 148.52 | 2,670 | +0.59(+0.40%) |
Mar 26, 2024 | 148.31 | 148.56 | 147.93 | 147.93 | 2,759 | +0.13(+0.09%) |
Mar 25, 2024 | 147.39 | 148.10 | 147.39 | 147.80 | 2,881 | +0.53(+0.36%) |
Mar 22, 2024 | 147.03 | 147.60 | 147.03 | 147.27 | 555 | -0.73(-0.49%) |
Mar 21, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 339 | -0.30(-0.20%) |
Mar 20, 2024 | 146.83 | 148.51 | 146.83 | 148.30 | 2,617 | +1.81(+1.24%) |
Mar 19, 2024 | 146.57 | 146.74 | 146.43 | 146.49 | 1,277 | -1.23(-0.83%) |
Mar 18, 2024 | 147.46 | 147.72 | 147.30 | 147.72 | 2,442 | +0.64(+0.44%) |
Mar 15, 2024 | 147.60 | 147.60 | 147.08 | 147.08 | 992 | -0.84(-0.57%) |
Mar 14, 2024 | 147.32 | 147.92 | 147.14 | 147.92 | 3,275 | -0.37(-0.25%) |
Mar 13, 2024 | 147.92 | 148.29 | 147.64 | 148.29 | 999 | +0.91(+0.62%) |
Mar 12, 2024 | 147.34 | 147.38 | 147.32 | 147.38 | 948 | -0.27(-0.18%) |
Mar 11, 2024 | 147.99 | 148.05 | 147.64 | 147.65 | 2,960 | -0.45(-0.30%) |
Mar 08, 2024 | 147.91 | 148.10 | 147.68 | 148.10 | 3,360 | +1.05(+0.71%) |
Mar 07, 2024 | 146.66 | 147.05 | 146.66 | 147.05 | 1,332 | +0.35(+0.24%) |
Mar 06, 2024 | 146.71 | 146.71 | 146.61 | 146.70 | 1,664 | -0.30(-0.20%) |
Mar 05, 2024 | 148.10 | 148.10 | 146.60 | 147.00 | 5,239 | +0.40(+0.27%) |
Mar 04, 2024 | 145.62 | 146.62 | 145.62 | 146.60 | 6,195 | +1.08(+0.74%) |
Mar 01, 2024 | 144.41 | 145.79 | 144.41 | 145.52 | 5,889 | +1.64(+1.14%) |
Feb 29, 2024 | 143.44 | 143.95 | 143.44 | 143.88 | 1,692 | +1.06(+0.74%) |
Feb 28, 2024 | 142.66 | 142.83 | 142.66 | 142.82 | 2,200 | -0.20(-0.14%) |
Feb 27, 2024 | 144.00 | 144.00 | 142.56 | 143.02 | 1,358 | +0.25(+0.17%) |
Feb 26, 2024 | 142.71 | 143.04 | 142.05 | 142.78 | 3,464 | -0.09(-0.07%) |
Feb 23, 2024 | 142.03 | 142.95 | 142.03 | 142.87 | 1,842 | +0.50(+0.35%) |
Feb 22, 2024 | 142.02 | 142.37 | 142.00 | 142.37 | 1,768 | -0.10(-0.07%) |
Feb 21, 2024 | 142.00 | 142.53 | 142.00 | 142.47 | 2,890 | +0.57(+0.40%) |
Feb 20, 2024 | 142.03 | 142.61 | 141.90 | 141.90 | 1,525 | -0.40(-0.28%) |
Feb 16, 2024 | 142.00 | 142.61 | 142.00 | 142.30 | 2,309 | +0.78(+0.55%) |
Feb 15, 2024 | 141.79 | 141.84 | 141.01 | 141.52 | 1,941 | +0.79(+0.56%) |
Feb 14, 2024 | 140.70 | 141.11 | 140.70 | 140.73 | 1,615 | -0.55(-0.39%) |
Feb 13, 2024 | 141.33 | 141.33 | 140.91 | 141.28 | 2,167 | -1.41(-0.99%) |
Feb 12, 2024 | 142.45 | 142.69 | 142.28 | 142.69 | 11,457 | -0.55(-0.38%) |
Feb 09, 2024 | 143.25 | 143.25 | 142.60 | 143.24 | 1,596 | -0.35(-0.24%) |
Feb 08, 2024 | 143.07 | 143.59 | 143.02 | 143.59 | 2,953 | -0.25(-0.17%) |
Feb 07, 2024 | 143.08 | 143.84 | 143.08 | 143.84 | 5,527 | +0.65(+0.45%) |
Feb 06, 2024 | 143.23 | 143.89 | 143.15 | 143.19 | 2,079 | +0.61(+0.43%) |
Feb 05, 2024 | 140.58 | 142.59 | 140.58 | 142.58 | 784 | -0.65(-0.45%) |
Feb 02, 2024 | 144.15 | 144.19 | 142.98 | 143.23 | 11,220 | -1.50(-1.04%) |
Feb 01, 2024 | 144.00 | 144.73 | 144.00 | 144.73 | 6,673 | +1.19(+0.83%) |
Jan 31, 2024 | 144.32 | 144.32 | 143.54 | 143.54 | 747 | +0.24(+0.17%) |
Jan 30, 2024 | 143.25 | 143.30 | 143.25 | 143.30 | 683 | +0.28(+0.20%) |
Jan 29, 2024 | 142.95 | 143.02 | 142.62 | 143.02 | 1,033 | +0.42(+0.29%) |
Jan 26, 2024 | 143.25 | 143.25 | 142.13 | 142.60 | 1,464 | +0.30(+0.21%) |
Jan 25, 2024 | 142.25 | 142.55 | 142.30 | 142.30 | 1,131 | +0.19(+0.13%) |
Jan 24, 2024 | 142.64 | 142.64 | 141.64 | 142.11 | 17,128 | -0.60(-0.42%) |
Jan 23, 2024 | 142.65 | 143.19 | 142.65 | 142.71 | 910 | +0.14(+0.10%) |
Jan 22, 2024 | 144.98 | 144.99 | 142.57 | 142.57 | 1,105 | +0.00(+0.00%) |
Jan 19, 2024 | 142.43 | 142.90 | 142.32 | 142.57 | 3,171 | -0.81(-0.56%) |
Jan 18, 2024 | 142.94 | 143.50 | 142.94 | 143.38 | 3,118 | +1.19(+0.84%) |
Jan 17, 2024 | 142.58 | 142.58 | 142.19 | 142.19 | 1,135 | -1.30(-0.91%) |
Jan 16, 2024 | 144.03 | 144.40 | 143.33 | 143.49 | 5,415 | -0.91(-0.63%) |
Jan 12, 2024 | 144.65 | 145.45 | 144.30 | 144.40 | 5,307 | +1.14(+0.80%) |
Jan 11, 2024 | 144.00 | 144.00 | 142.88 | 143.26 | 1,922 | +0.14(+0.10%) |
Jan 10, 2024 | 143.27 | 143.27 | 143.12 | 143.12 | 562 | -0.40(-0.28%) |
Jan 09, 2024 | 143.57 | 143.78 | 143.40 | 143.52 | 1,792 | +0.15(+0.10%) |
Jan 08, 2024 | 143.56 | 143.56 | 143.37 | 143.37 | 1,095 | -1.18(-0.82%) |
Jan 05, 2024 | 144.55 | 144.75 | 144.48 | 144.55 | 5,167 | +0.34(+0.24%) |
Jan 04, 2024 | 143.82 | 144.56 | 143.82 | 144.21 | 1,949 | +0.21(+0.15%) |
Jan 03, 2024 | 143.33 | 144.23 | 143.33 | 144.00 | 4,517 | -0.84(-0.58%) |
Jan 02, 2024 | 144.86 | 144.92 | 144.84 | 144.84 | 1,235 | +0.00(+0.00%) |
Dec 29, 2023 | 144.49 | 144.96 | 144.49 | 144.84 | 1,691 | -0.16(-0.11%) |
Dec 28, 2023 | 145.28 | 145.60 | 145.00 | 145.00 | 1,772 | -0.56(-0.38%) |
Dec 27, 2023 | 145.00 | 145.56 | 145.00 | 145.56 | 3,558 | +0.85(+0.59%) |
Dec 26, 2023 | 144.46 | 144.71 | 144.46 | 144.71 | 1,571 | +0.64(+0.44%) |
Dec 22, 2023 | 144.23 | 145.00 | 144.07 | 144.07 | 2,997 | +0.40(+0.28%) |
Dec 21, 2023 | 143.95 | 143.95 | 143.34 | 143.67 | 1,291 | +0.41(+0.29%) |
Dec 20, 2023 | 143.71 | 143.71 | 143.01 | 143.26 | 2,089 | -0.47(-0.33%) |
Dec 19, 2023 | 143.16 | 143.73 | 143.16 | 143.73 | 1,428 | +0.38(+0.27%) |
Dec 18, 2023 | 143.44 | 143.70 | 143.19 | 143.35 | 1,576 | +0.18(+0.13%) |
Dec 15, 2023 | 143.60 | 143.96 | 143.15 | 143.17 | 6,095 | -0.43(-0.30%) |
Dec 14, 2023 | 143.99 | 144.13 | 143.46 | 143.59 | 4,247 | +0.84(+0.59%) |
Dec 13, 2023 | 140.50 | 143.18 | 140.50 | 142.75 | 4,220 | +1.91(+1.36%) |
Dec 12, 2023 | 140.53 | 140.84 | 140.53 | 140.84 | 1,547 | +0.47(+0.33%) |
Dec 11, 2023 | 140.91 | 140.91 | 140.37 | 140.37 | 1,185 | -1.75(-1.23%) |
Dec 08, 2023 | 141.70 | 142.30 | 141.65 | 142.12 | 2,745 | -0.87(-0.61%) |
Dec 07, 2023 | 143.00 | 143.05 | 142.94 | 142.99 | 22,339 | +0.25(+0.18%) |
Dec 06, 2023 | 142.63 | 143.31 | 142.63 | 142.74 | 2,383 | +0.11(+0.08%) |
Dec 05, 2023 | 142.59 | 142.63 | 142.41 | 142.63 | 1,206 | -0.07(-0.05%) |
Dec 04, 2023 | 143.38 | 143.38 | 142.38 | 142.70 | 2,462 | -0.92(-0.64%) |
Dec 01, 2023 | 143.31 | 143.99 | 143.31 | 143.62 | 7,481 | +0.42(+0.29%) |
Nov 30, 2023 | 143.01 | 143.23 | 143.01 | 143.20 | 1,238 | -0.09(-0.06%) |
Nov 29, 2023 | 143.41 | 143.42 | 143.00 | 143.29 | 2,248 | -0.13(-0.09%) |
Nov 28, 2023 | 142.60 | 143.42 | 142.60 | 143.42 | 2,505 | +1.43(+1.01%) |
Nov 27, 2023 | 141.70 | 142.32 | 141.70 | 141.99 | 2,009 | +0.64(+0.45%) |
Nov 24, 2023 | 140.92 | 141.67 | 140.92 | 141.35 | 1,043 | +0.43(+0.30%) |
Nov 22, 2023 | 141.25 | 141.25 | 140.74 | 140.92 | 1,795 | -0.14(-0.10%) |
Nov 21, 2023 | 141.44 | 141.70 | 141.05 | 141.06 | 4,484 | +0.75(+0.53%) |
Nov 20, 2023 | 137.58 | 140.31 | 137.58 | 140.31 | 3,659 | -1.49(-1.05%) |
Nov 17, 2023 | 141.96 | 142.08 | 141.52 | 141.80 | 1,746 | +0.21(+0.15%) |
Nov 16, 2023 | 141.05 | 141.81 | 141.05 | 141.59 | 3,109 | +1.13(+0.80%) |
Nov 15, 2023 | 140.36 | 140.83 | 140.36 | 140.46 | 1,337 | -0.30(-0.21%) |
Nov 14, 2023 | 140.90 | 140.96 | 140.38 | 140.76 | 1,645 | +1.12(+0.80%) |
Nov 13, 2023 | 139.00 | 139.90 | 139.00 | 139.64 | 2,087 | +0.59(+0.43%) |
Nov 10, 2023 | 139.65 | 139.65 | 138.88 | 139.05 | 4,267 | -0.84(-0.60%) |
Nov 09, 2023 | 139.57 | 140.29 | 139.57 | 139.89 | 11,027 | +0.31(+0.22%) |
Nov 08, 2023 | 139.71 | 139.71 | 139.58 | 139.58 | 1,306 | -0.32(-0.23%) |
Nov 07, 2023 | 140.15 | 140.15 | 139.83 | 139.90 | 2,866 | -0.35(-0.25%) |
Nov 06, 2023 | 140.00 | 140.26 | 140.00 | 140.25 | 2,076 | -0.03(-0.02%) |
Nov 03, 2023 | 139.99 | 140.31 | 139.95 | 140.28 | 2,891 | +0.47(+0.34%) |
Nov 02, 2023 | 139.95 | 139.95 | 139.78 | 139.81 | 7,313 | -0.10(-0.08%) |
Nov 01, 2023 | 139.59 | 140.00 | 139.59 | 139.91 | 4,712 | +0.12(+0.09%) |
Oct 31, 2023 | 140.00 | 140.00 | 139.69 | 139.79 | 2,888 | +0.09(+0.06%) |
Oct 30, 2023 | 139.33 | 139.70 | 139.33 | 139.70 | 982 | -0.10(-0.07%) |
Oct 27, 2023 | 139.25 | 140.02 | 139.25 | 139.80 | 8,276 | +0.21(+0.15%) |
Oct 26, 2023 | 139.33 | 139.86 | 139.33 | 139.59 | 2,204 | +0.29(+0.21%) |
Oct 25, 2023 | 139.53 | 139.53 | 139.30 | 139.30 | 861 | -0.18(-0.13%) |
Oct 24, 2023 | 139.25 | 139.48 | 139.22 | 139.48 | 1,717 | +0.18(+0.13%) |
Oct 23, 2023 | 138.98 | 139.31 | 138.95 | 139.30 | 2,611 | +0.42(+0.30%) |
Oct 20, 2023 | 138.93 | 139.28 | 138.88 | 138.88 | 2,240 | -0.30(-0.22%) |
Oct 19, 2023 | 138.34 | 139.18 | 138.34 | 139.18 | 2,272 | +0.53(+0.38%) |
Oct 18, 2023 | 138.69 | 138.69 | 138.59 | 138.65 | 1,307 | +0.30(+0.22%) |
Oct 17, 2023 | 138.12 | 138.35 | 138.12 | 138.35 | 1,882 | +0.60(+0.44%) |
Oct 16, 2023 | 138.00 | 138.04 | 137.53 | 137.75 | 1,638 | -0.34(-0.25%) |
Oct 13, 2023 | 136.00 | 138.26 | 136.00 | 138.09 | 4,345 | +2.95(+2.18%) |
Oct 12, 2023 | 135.40 | 135.40 | 135.14 | 135.14 | 1,585 | -0.21(-0.16%) |
Oct 11, 2023 | 134.98 | 135.53 | 134.98 | 135.35 | 1,501 | +1.04(+0.77%) |
Oct 10, 2023 | 134.26 | 134.98 | 134.26 | 134.31 | 1,315 | -0.24(-0.18%) |
Oct 09, 2023 | 133.58 | 134.55 | 133.58 | 134.55 | 2,023 | +2.03(+1.53%) |
Oct 06, 2023 | 132.00 | 132.68 | 132.00 | 132.52 | 3,032 | +1.05(+0.80%) |
Oct 05, 2023 | 131.70 | 131.82 | 131.47 | 131.47 | 1,123 | -0.24(-0.18%) |
Oct 04, 2023 | 131.74 | 131.99 | 131.57 | 131.71 | 1,269 | -0.28(-0.21%) |
Oct 03, 2023 | 131.89 | 132.22 | 131.77 | 131.99 | 3,047 | -0.46(-0.35%) |
Oct 02, 2023 | 133.00 | 133.00 | 132.38 | 132.45 | 13,122 | -1.51(-1.13%) |
Sep 29, 2023 | 135.38 | 135.38 | 133.82 | 133.96 | 2,493 | -1.32(-0.98%) |
Sep 28, 2023 | 135.52 | 135.53 | 134.74 | 135.28 | 2,064 | -0.26(-0.19%) |
Sep 27, 2023 | 136.69 | 136.69 | 135.54 | 135.54 | 1,767 | -1.96(-1.43%) |
Sep 26, 2023 | 137.97 | 137.97 | 137.21 | 137.50 | 2,436 | -1.23(-0.89%) |
Sep 25, 2023 | 138.53 | 138.73 | 138.73 | 138.73 | 2,295 | -0.17(-0.12%) |
Sep 22, 2023 | 139.06 | 139.10 | 138.90 | 138.90 | 961 | -0.15(-0.11%) |
Sep 21, 2023 | 138.90 | 139.05 | 138.46 | 139.05 | 1,228 | -0.45(-0.32%) |
Sep 20, 2023 | 138.55 | 140.48 | 138.55 | 139.50 | 2,169 | +0.25(+0.18%) |
Sep 19, 2023 | 139.23 | 139.34 | 139.23 | 139.25 | 2,089 | -0.59(-0.42%) |
Sep 18, 2023 | 139.81 | 139.88 | 139.81 | 139.84 | 1,298 | +0.64(+0.46%) |
Sep 15, 2023 | 139.29 | 139.60 | 139.20 | 139.20 | 2,130 | +0.62(+0.45%) |
Sep 14, 2023 | 138.00 | 138.58 | 138.00 | 138.58 | 1,564 | +0.30(+0.22%) |
Sep 13, 2023 | 138.13 | 138.28 | 138.13 | 138.28 | 667 | -0.22(-0.16%) |
Sep 12, 2023 | 138.82 | 138.82 | 138.28 | 138.50 | 1,235 | -0.50(-0.36%) |
Sep 11, 2023 | 139.54 | 139.88 | 138.89 | 139.00 | 2,972 | -0.15(-0.11%) |
Sep 08, 2023 | 139.30 | 139.30 | 138.69 | 139.15 | 2,315 | +0.48(+0.35%) |
Sep 07, 2023 | 138.75 | 138.75 | 138.67 | 138.67 | 736 | -0.08(-0.06%) |
Sep 06, 2023 | 138.68 | 138.75 | 138.68 | 138.75 | 811 | -0.50(-0.36%) |
Sep 05, 2023 | 141.54 | 141.54 | 139.25 | 139.25 | 1,828 | -0.97(-0.69%) |
Sep 01, 2023 | 140.39 | 140.55 | 140.21 | 140.22 | 1,570 | -0.02(-0.01%) |
Aug 31, 2023 | 140.52 | 140.62 | 140.24 | 140.24 | 1,964 | -0.36(-0.26%) |
Aug 30, 2023 | 140.45 | 141.08 | 140.39 | 140.60 | 1,622 | +0.59(+0.42%) |
Aug 29, 2023 | 139.97 | 140.26 | 138.90 | 140.01 | 2,594 | +1.12(+0.81%) |
Aug 28, 2023 | 138.65 | 139.47 | 138.65 | 138.89 | 1,613 | +0.62(+0.45%) |
Aug 25, 2023 | 138.60 | 138.60 | 138.18 | 138.27 | 1,122 | -0.41(-0.30%) |
Aug 24, 2023 | 138.19 | 139.14 | 138.19 | 138.68 | 1,939 | +0.15(+0.11%) |
Aug 23, 2023 | 138.00 | 138.53 | 138.00 | 138.53 | 3,372 | +1.05(+0.76%) |
Aug 22, 2023 | 136.80 | 137.54 | 136.67 | 137.48 | 20,813 | +0.38(+0.28%) |
Aug 21, 2023 | 137.08 | 137.22 | 137.00 | 137.10 | 1,546 | -1.19(-0.86%) |
Aug 18, 2023 | 139.07 | 139.07 | 137.90 | 138.29 | 1,955 | +0.27(+0.20%) |
Aug 17, 2023 | 138.70 | 138.70 | 137.49 | 138.02 | 2,776 | -0.67(-0.48%) |
Aug 16, 2023 | 139.02 | 139.02 | 138.69 | 138.69 | 1,021 | -0.32(-0.23%) |
Aug 15, 2023 | 139.11 | 139.11 | 138.84 | 139.01 | 1,431 | -0.40(-0.29%) |
Aug 14, 2023 | 139.39 | 139.75 | 139.10 | 139.41 | 38,379 | -0.04(-0.03%) |
Aug 11, 2023 | 139.78 | 140.13 | 139.21 | 139.45 | 2,505 | -0.37(-0.26%) |
Aug 10, 2023 | 140.37 | 140.37 | 139.60 | 139.82 | 2,749 | +0.29(+0.21%) |
Aug 09, 2023 | 140.00 | 140.09 | 139.52 | 139.53 | 3,126 | -0.94(-0.67%) |
Aug 08, 2023 | 140.48 | 140.68 | 140.26 | 140.47 | 1,743 | -0.77(-0.55%) |
Aug 07, 2023 | 141.13 | 141.24 | 140.80 | 141.24 | 2,216 | -0.01(-0.01%) |
Aug 04, 2023 | 141.11 | 141.73 | 141.11 | 141.25 | 2,226 | +0.27(+0.19%) |
Aug 03, 2023 | 141.19 | 141.19 | 140.67 | 140.98 | 3,733 | -0.02(-0.01%) |
Aug 02, 2023 | 141.50 | 141.50 | 140.80 | 141.00 | 1,237 | -0.73(-0.52%) |
Aug 01, 2023 | 141.98 | 141.98 | 141.09 | 141.73 | 1,678 | -0.92(-0.64%) |
Jul 31, 2023 | 142.16 | 142.86 | 142.16 | 142.65 | 2,450 | +0.63(+0.44%) |
Jul 28, 2023 | 142.16 | 142.30 | 142.01 | 142.02 | 3,952 | +0.47(+0.33%) |
Jul 27, 2023 | 142.59 | 142.59 | 141.13 | 141.55 | 3,422 | -1.00(-0.70%) |
Jul 26, 2023 | 142.49 | 142.55 | 142.43 | 142.55 | 2,163 | +0.25(+0.18%) |
Jul 25, 2023 | 141.61 | 142.30 | 141.61 | 142.30 | 2,370 | +0.54(+0.38%) |
Jul 24, 2023 | 141.81 | 141.88 | 141.54 | 141.76 | 4,224 | -0.36(-0.25%) |
Jul 21, 2023 | 142.00 | 142.12 | 141.66 | 142.12 | 1,260 | -0.18(-0.13%) |
Jul 20, 2023 | 142.50 | 142.50 | 142.30 | 142.30 | 733 | -0.15(-0.11%) |
Jul 19, 2023 | 142.02 | 142.75 | 142.02 | 142.45 | 1,717 | -1.21(-0.84%) |
Jul 18, 2023 | 143.06 | 143.81 | 142.92 | 143.66 | 2,698 | +0.97(+0.68%) |
Jul 17, 2023 | 142.49 | 142.69 | 142.37 | 142.69 | 2,284 | +0.07(+0.05%) |
Jul 14, 2023 | 142.97 | 143.00 | 142.12 | 142.62 | 1,884 | -0.25(-0.17%) |
Jul 13, 2023 | 142.85 | 143.00 | 142.60 | 142.87 | 2,007 | +0.40(+0.28%) |
Jul 12, 2023 | 142.31 | 142.76 | 142.31 | 142.47 | 10,044 | +1.47(+1.04%) |
Jul 11, 2023 | 140.71 | 141.00 | 140.71 | 141.00 | 4,425 | +0.37(+0.26%) |
Jul 10, 2023 | 140.24 | 140.86 | 140.24 | 140.63 | 2,035 | +0.10(+0.07%) |
Jul 07, 2023 | 141.15 | 141.15 | 140.44 | 140.53 | 1,269 | +1.02(+0.73%) |
Jul 06, 2023 | 139.84 | 139.84 | 139.07 | 139.51 | 6,271 | -0.24(-0.17%) |
Jul 05, 2023 | 140.74 | 140.74 | 139.75 | 139.75 | 2,974 | -0.62(-0.44%) |
Jul 03, 2023 | 140.37 | 140.37 | 140.37 | 140.37 | 1,271 | +0.50(+0.36%) |
Jun 30, 2023 | 139.70 | 140.03 | 139.70 | 139.87 | 1,832 | +0.82(+0.59%) |
Jun 29, 2023 | 138.90 | 139.05 | 138.50 | 139.05 | 2,183 | -0.36(-0.26%) |
Jun 28, 2023 | 140.23 | 140.23 | 139.21 | 139.41 | 3,810 | -0.75(-0.54%) |
Jun 27, 2023 | 140.72 | 140.72 | 139.50 | 140.16 | 2,998 | -0.04(-0.03%) |
Jun 26, 2023 | 139.80 | 140.36 | 139.80 | 140.20 | 1,317 | +0.39(+0.28%) |
Jun 23, 2023 | 141.04 | 141.04 | 139.81 | 139.81 | 1,554 | +0.31(+0.22%) |
Jun 22, 2023 | 139.24 | 139.99 | 139.23 | 139.50 | 1,876 | -1.15(-0.82%) |
Jun 21, 2023 | 140.00 | 141.21 | 140.00 | 140.65 | 2,211 | -0.23(-0.16%) |
Jun 20, 2023 | 140.70 | 141.38 | 140.60 | 140.88 | 3,545 | -2.93(-2.04%) |
Jun 16, 2023 | 143.90 | 144.29 | 143.61 | 143.81 | 2,875 | -0.05(-0.03%) |