Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 144.38 | 147.16 | 143.69 | 147.12 | 202,543 | +3.49(+2.43%) |
May 30, 2024 | 142.28 | 143.76 | 141.75 | 143.63 | 156,106 | +1.80(+1.27%) |
May 29, 2024 | 143.28 | 143.60 | 141.26 | 141.83 | 104,908 | -2.49(-1.73%) |
May 28, 2024 | 144.12 | 144.92 | 143.09 | 144.32 | 102,256 | +0.67(+0.47%) |
May 24, 2024 | 143.43 | 144.06 | 142.46 | 143.65 | 108,640 | +0.79(+0.55%) |
May 23, 2024 | 145.47 | 145.47 | 142.34 | 142.86 | 74,896 | -1.60(-1.11%) |
May 22, 2024 | 147.38 | 147.44 | 143.62 | 144.46 | 173,078 | -3.08(-2.09%) |
May 21, 2024 | 149.43 | 149.43 | 147.16 | 147.54 | 75,714 | -2.01(-1.34%) |
May 20, 2024 | 148.30 | 150.56 | 148.30 | 149.55 | 94,705 | +0.93(+0.63%) |
May 17, 2024 | 150.07 | 150.53 | 147.91 | 148.62 | 78,380 | -0.55(-0.37%) |
May 16, 2024 | 149.53 | 150.82 | 148.38 | 149.17 | 66,578 | -0.11(-0.07%) |
May 15, 2024 | 150.18 | 150.24 | 148.70 | 149.28 | 64,082 | +0.57(+0.38%) |
May 14, 2024 | 149.19 | 150.07 | 147.85 | 148.71 | 39,847 | +0.29(+0.20%) |
May 13, 2024 | 151.28 | 151.85 | 148.19 | 148.42 | 35,442 | -2.24(-1.49%) |
May 10, 2024 | 152.12 | 152.75 | 150.07 | 150.66 | 32,198 | -1.07(-0.71%) |
May 09, 2024 | 151.22 | 151.99 | 150.63 | 151.73 | 89,191 | +0.69(+0.46%) |
May 08, 2024 | 149.77 | 151.27 | 149.53 | 151.04 | 60,039 | +0.26(+0.17%) |
May 07, 2024 | 151.37 | 151.46 | 149.74 | 150.78 | 145,051 | +0.19(+0.13%) |
May 06, 2024 | 150.49 | 150.89 | 149.71 | 150.59 | 127,691 | +1.05(+0.70%) |
May 03, 2024 | 151.92 | 152.22 | 149.41 | 149.54 | 107,201 | -1.23(-0.82%) |
May 02, 2024 | 148.12 | 150.77 | 147.30 | 150.77 | 77,376 | +4.22(+2.88%) |
May 01, 2024 | 147.00 | 148.36 | 145.59 | 146.55 | 62,905 | -0.45(-0.31%) |
Apr 30, 2024 | 148.89 | 149.03 | 146.91 | 147.00 | 47,455 | -2.18(-1.46%) |
Apr 29, 2024 | 150.19 | 151.11 | 148.13 | 149.18 | 58,803 | -0.62(-0.41%) |
Apr 26, 2024 | 152.06 | 152.72 | 149.74 | 149.80 | 82,212 | -1.82(-1.20%) |
Apr 25, 2024 | 153.73 | 153.90 | 150.58 | 151.62 | 132,882 | -3.17(-2.05%) |
Apr 24, 2024 | 152.10 | 155.12 | 151.43 | 154.79 | 151,673 | +1.52(+0.99%) |
Apr 23, 2024 | 153.10 | 154.09 | 152.97 | 153.27 | 59,878 | +1.14(+0.75%) |
Apr 22, 2024 | 149.38 | 152.21 | 148.73 | 152.13 | 95,552 | +2.75(+1.84%) |
Apr 19, 2024 | 149.40 | 150.54 | 148.92 | 149.38 | 93,880 | -0.02(-0.01%) |
Apr 18, 2024 | 149.64 | 150.44 | 148.10 | 149.40 | 59,373 | -0.70(-0.47%) |
Apr 17, 2024 | 151.90 | 151.90 | 149.89 | 150.10 | 70,972 | -0.66(-0.44%) |
Apr 16, 2024 | 152.31 | 152.31 | 150.50 | 150.76 | 50,039 | -1.54(-1.01%) |
Apr 15, 2024 | 154.99 | 155.78 | 151.67 | 152.30 | 61,447 | -1.88(-1.22%) |
Apr 12, 2024 | 153.89 | 154.33 | 152.72 | 154.18 | 63,581 | -0.63(-0.41%) |
Apr 11, 2024 | 155.26 | 155.52 | 153.31 | 154.81 | 54,328 | -0.19(-0.12%) |
Apr 10, 2024 | 155.12 | 156.50 | 153.76 | 155.00 | 83,082 | -3.30(-2.08%) |
Apr 09, 2024 | 157.01 | 158.76 | 155.96 | 158.30 | 84,602 | +1.63(+1.04%) |
Apr 08, 2024 | 158.70 | 159.64 | 156.30 | 156.67 | 50,113 | -2.17(-1.37%) |
Apr 05, 2024 | 157.61 | 159.74 | 157.54 | 158.84 | 165,949 | +1.69(+1.08%) |
Apr 04, 2024 | 163.06 | 163.06 | 156.67 | 157.15 | 227,116 | -4.26(-2.64%) |
Apr 03, 2024 | 161.81 | 163.08 | 161.17 | 161.41 | 95,073 | -0.15(-0.09%) |
Apr 02, 2024 | 163.71 | 164.45 | 160.90 | 161.56 | 47,151 | -3.31(-2.01%) |
Apr 01, 2024 | 166.26 | 166.26 | 163.52 | 164.87 | 68,857 | -0.93(-0.56%) |
Mar 28, 2024 | 166.47 | 167.22 | 165.39 | 165.80 | 65,450 | -0.85(-0.51%) |
Mar 27, 2024 | 165.02 | 167.09 | 163.99 | 166.65 | 136,446 | +2.60(+1.58%) |
Mar 26, 2024 | 164.44 | 165.63 | 163.93 | 164.05 | 83,486 | -0.42(-0.25%) |
Mar 25, 2024 | 164.80 | 166.38 | 164.31 | 164.47 | 122,074 | -1.15(-0.69%) |
Mar 22, 2024 | 168.23 | 168.23 | 165.47 | 165.62 | 70,090 | -2.29(-1.36%) |
Mar 21, 2024 | 170.51 | 170.51 | 167.74 | 167.90 | 96,618 | -1.32(-0.78%) |
Mar 20, 2024 | 168.08 | 170.23 | 167.18 | 169.22 | 65,791 | +1.76(+1.05%) |
Mar 19, 2024 | 168.32 | 168.32 | 166.04 | 167.47 | 42,603 | -0.52(-0.31%) |
Mar 18, 2024 | 168.14 | 169.68 | 167.73 | 167.99 | 92,658 | +0.06(+0.03%) |
Mar 15, 2024 | 169.81 | 170.74 | 167.76 | 167.93 | 71,477 | -2.94(-1.72%) |
Mar 14, 2024 | 170.07 | 170.97 | 167.60 | 170.87 | 50,450 | +1.80(+1.06%) |
Mar 13, 2024 | 167.22 | 170.83 | 166.75 | 169.07 | 69,944 | +2.39(+1.43%) |
Mar 12, 2024 | 164.68 | 167.10 | 164.51 | 166.69 | 66,799 | +2.03(+1.23%) |
Mar 11, 2024 | 166.91 | 167.04 | 164.50 | 164.66 | 94,904 | -2.02(-1.21%) |
Mar 08, 2024 | 167.86 | 167.95 | 166.24 | 166.68 | 83,566 | -0.15(-0.09%) |
Mar 07, 2024 | 164.35 | 166.88 | 164.34 | 166.83 | 69,401 | +3.57(+2.19%) |
Mar 06, 2024 | 164.40 | 164.40 | 162.45 | 163.25 | 46,965 | +0.96(+0.59%) |
Mar 05, 2024 | 165.77 | 165.77 | 161.90 | 162.29 | 54,007 | -4.12(-2.48%) |
Mar 04, 2024 | 164.90 | 167.03 | 164.90 | 166.42 | 40,671 | +0.73(+0.44%) |
Mar 01, 2024 | 165.11 | 165.74 | 164.09 | 165.69 | 54,090 | +1.01(+0.61%) |
Feb 29, 2024 | 165.35 | 165.64 | 163.63 | 164.68 | 67,520 | +0.56(+0.34%) |
Feb 28, 2024 | 162.75 | 164.38 | 161.78 | 164.12 | 71,750 | +0.75(+0.46%) |
Feb 27, 2024 | 165.72 | 165.72 | 162.78 | 163.37 | 92,740 | -0.80(-0.49%) |
Feb 26, 2024 | 164.78 | 165.20 | 163.38 | 164.17 | 44,934 | -0.26(-0.16%) |
Feb 23, 2024 | 167.00 | 167.00 | 163.74 | 164.43 | 74,035 | -1.69(-1.02%) |
Feb 22, 2024 | 164.80 | 166.72 | 164.80 | 166.12 | 78,292 | +2.62(+1.60%) |
Feb 21, 2024 | 164.31 | 164.31 | 161.74 | 163.50 | 85,653 | -0.63(-0.38%) |
Feb 20, 2024 | 165.53 | 165.53 | 162.48 | 164.13 | 50,877 | -0.89(-0.54%) |
Feb 16, 2024 | 166.25 | 166.99 | 164.55 | 165.02 | 103,528 | -2.25(-1.34%) |
Feb 15, 2024 | 166.71 | 167.79 | 166.05 | 167.26 | 59,039 | +2.07(+1.25%) |
Feb 14, 2024 | 163.64 | 165.20 | 162.61 | 165.20 | 100,167 | +2.60(+1.60%) |
Feb 13, 2024 | 163.97 | 163.97 | 160.42 | 162.60 | 98,274 | -3.05(-1.84%) |
Feb 12, 2024 | 166.55 | 166.87 | 165.24 | 165.65 | 60,164 | -0.42(-0.25%) |
Feb 09, 2024 | 166.42 | 168.13 | 164.98 | 166.07 | 50,478 | +0.26(+0.16%) |
Feb 08, 2024 | 164.95 | 166.55 | 164.27 | 165.81 | 70,496 | +1.91(+1.16%) |
Feb 07, 2024 | 165.73 | 165.73 | 161.75 | 163.90 | 157,731 | -0.03(-0.02%) |
Feb 06, 2024 | 165.77 | 167.90 | 160.88 | 163.93 | 138,422 | -3.95(-2.36%) |
Feb 05, 2024 | 170.03 | 170.03 | 167.10 | 167.88 | 80,564 | -2.55(-1.49%) |
Feb 02, 2024 | 168.40 | 170.93 | 167.34 | 170.43 | 77,390 | -0.21(-0.12%) |
Feb 01, 2024 | 168.15 | 170.69 | 167.88 | 170.64 | 41,505 | +3.26(+1.95%) |
Jan 31, 2024 | 170.21 | 171.25 | 166.96 | 167.38 | 85,779 | -3.26(-1.91%) |
Jan 30, 2024 | 169.99 | 171.68 | 169.44 | 170.64 | 141,702 | +0.41(+0.24%) |
Jan 29, 2024 | 167.06 | 170.47 | 165.82 | 170.23 | 78,381 | +3.19(+1.91%) |
Jan 26, 2024 | 166.36 | 167.44 | 165.80 | 167.04 | 47,089 | +1.43(+0.86%) |
Jan 25, 2024 | 163.85 | 166.05 | 163.73 | 165.62 | 28,965 | +2.73(+1.67%) |
Jan 24, 2024 | 164.98 | 165.74 | 162.89 | 162.89 | 50,238 | -0.31(-0.19%) |
Jan 23, 2024 | 164.44 | 165.91 | 162.64 | 163.20 | 80,090 | -0.45(-0.27%) |
Jan 22, 2024 | 164.90 | 164.90 | 163.65 | 163.65 | 68,886 | -0.14(-0.08%) |
Jan 19, 2024 | 162.18 | 164.13 | 160.65 | 163.79 | 107,678 | +2.14(+1.32%) |
Jan 18, 2024 | 158.29 | 161.72 | 158.29 | 161.65 | 84,093 | +4.47(+2.85%) |
Jan 17, 2024 | 159.43 | 160.31 | 157.01 | 157.18 | 86,876 | -4.03(-2.50%) |
Jan 16, 2024 | 161.34 | 161.54 | 158.70 | 161.21 | 105,674 | -0.98(-0.60%) |
Jan 12, 2024 | 161.58 | 162.98 | 161.06 | 162.19 | 72,689 | +1.76(+1.10%) |
Jan 11, 2024 | 160.87 | 161.26 | 157.79 | 160.44 | 48,056 | +0.11(+0.07%) |
Jan 10, 2024 | 161.01 | 162.32 | 160.11 | 160.33 | 30,156 | -0.07(-0.04%) |
Jan 09, 2024 | 159.28 | 160.94 | 159.00 | 160.40 | 40,746 | -0.46(-0.29%) |
Jan 08, 2024 | 158.85 | 161.37 | 158.03 | 160.85 | 73,322 | +1.98(+1.24%) |
Jan 05, 2024 | 158.60 | 159.79 | 157.23 | 158.88 | 53,157 | +0.16(+0.10%) |
Jan 04, 2024 | 158.37 | 160.21 | 157.75 | 158.72 | 74,638 | +0.97(+0.61%) |
Jan 03, 2024 | 156.91 | 158.89 | 156.47 | 157.75 | 68,216 | -0.27(-0.17%) |
Jan 02, 2024 | 161.64 | 161.64 | 156.80 | 158.02 | 47,835 | -3.82(-2.36%) |
Dec 29, 2023 | 162.22 | 162.74 | 161.34 | 161.84 | 43,941 | -0.82(-0.50%) |
Dec 28, 2023 | 164.03 | 164.83 | 162.21 | 162.66 | 63,794 | -0.38(-0.23%) |
Dec 27, 2023 | 163.50 | 164.74 | 162.20 | 163.04 | 114,997 | -0.39(-0.24%) |
Dec 26, 2023 | 162.69 | 164.55 | 162.69 | 163.43 | 43,025 | +0.64(+0.39%) |
Dec 22, 2023 | 161.86 | 162.79 | 160.91 | 162.79 | 77,853 | +1.91(+1.19%) |
Dec 21, 2023 | 161.34 | 162.41 | 160.40 | 160.87 | 113,474 | +0.79(+0.49%) |
Dec 20, 2023 | 165.79 | 165.79 | 160.09 | 160.09 | 88,594 | -4.52(-2.74%) |
Dec 19, 2023 | 162.92 | 165.31 | 162.92 | 164.60 | 136,922 | +3.01(+1.86%) |
Dec 18, 2023 | 159.78 | 162.66 | 159.78 | 161.59 | 77,503 | +2.31(+1.45%) |
Dec 15, 2023 | 160.48 | 161.40 | 156.53 | 159.28 | 198,319 | -1.51(-0.94%) |
Dec 14, 2023 | 163.20 | 164.78 | 160.53 | 160.78 | 156,181 | -1.80(-1.10%) |
Dec 13, 2023 | 161.35 | 162.93 | 158.65 | 162.58 | 92,037 | +1.66(+1.03%) |
Dec 12, 2023 | 162.59 | 162.59 | 160.78 | 160.92 | 30,483 | -1.12(-0.69%) |
Dec 11, 2023 | 163.72 | 163.72 | 161.45 | 162.04 | 39,398 | -1.23(-0.75%) |
Dec 08, 2023 | 163.37 | 163.85 | 162.32 | 163.27 | 70,625 | +0.24(+0.15%) |
Dec 07, 2023 | 161.92 | 164.35 | 161.60 | 163.03 | 60,357 | +1.92(+1.19%) |
Dec 06, 2023 | 160.50 | 162.38 | 160.16 | 161.10 | 48,413 | +1.52(+0.95%) |
Dec 05, 2023 | 158.33 | 161.12 | 157.42 | 159.59 | 48,151 | +1.57(+0.99%) |
Dec 04, 2023 | 157.51 | 158.84 | 154.95 | 158.02 | 34,204 | -0.52(-0.33%) |
Dec 01, 2023 | 157.63 | 158.88 | 157.04 | 158.54 | 19,002 | +2.07(+1.33%) |
Nov 30, 2023 | 156.56 | 156.89 | 155.13 | 156.47 | 60,296 | +0.70(+0.45%) |
Nov 29, 2023 | 158.00 | 158.00 | 155.20 | 155.77 | 42,020 | -0.97(-0.62%) |
Nov 28, 2023 | 156.30 | 158.01 | 155.09 | 156.74 | 31,576 | +1.14(+0.73%) |
Nov 27, 2023 | 157.47 | 157.47 | 154.13 | 155.60 | 89,299 | -2.17(-1.38%) |
Nov 24, 2023 | 156.91 | 158.01 | 156.51 | 157.77 | 16,050 | +2.53(+1.63%) |
Nov 22, 2023 | 154.27 | 155.83 | 153.12 | 155.24 | 28,403 | +1.85(+1.21%) |
Nov 21, 2023 | 154.69 | 155.81 | 152.96 | 153.38 | 33,821 | -0.88(-0.57%) |
Nov 20, 2023 | 152.90 | 154.26 | 152.17 | 154.26 | 33,647 | +1.85(+1.22%) |
Nov 17, 2023 | 151.28 | 154.54 | 151.28 | 152.41 | 40,715 | +1.25(+0.82%) |
Nov 16, 2023 | 152.25 | 153.85 | 151.16 | 151.16 | 48,652 | -1.68(-1.10%) |
Nov 15, 2023 | 152.92 | 153.71 | 148.62 | 152.84 | 70,550 | +0.64(+0.42%) |
Nov 14, 2023 | 147.02 | 152.75 | 147.02 | 152.20 | 59,883 | +7.97(+5.52%) |
Nov 13, 2023 | 143.65 | 145.54 | 142.74 | 144.23 | 48,965 | +0.51(+0.35%) |
Nov 10, 2023 | 143.65 | 143.72 | 141.93 | 143.72 | 31,191 | +0.33(+0.23%) |
Nov 09, 2023 | 144.41 | 144.83 | 142.51 | 143.39 | 57,517 | -0.52(-0.36%) |
Nov 08, 2023 | 142.07 | 145.45 | 142.07 | 143.91 | 57,175 | +0.68(+0.47%) |
Nov 07, 2023 | 141.94 | 144.58 | 141.69 | 143.23 | 107,559 | -1.46(-1.01%) |
Nov 06, 2023 | 146.41 | 146.75 | 144.03 | 144.69 | 89,804 | -1.80(-1.23%) |
Nov 03, 2023 | 147.09 | 148.82 | 146.21 | 146.49 | 90,948 | +0.94(+0.64%) |
Nov 02, 2023 | 143.24 | 147.43 | 143.24 | 145.55 | 60,999 | +2.61(+1.83%) |
Nov 01, 2023 | 140.37 | 143.30 | 140.35 | 142.94 | 58,133 | +1.88(+1.33%) |
Oct 31, 2023 | 141.74 | 142.68 | 141.06 | 141.06 | 74,073 | -0.53(-0.37%) |
Oct 30, 2023 | 137.76 | 142.61 | 137.54 | 141.59 | 82,684 | +4.93(+3.60%) |
Oct 27, 2023 | 137.18 | 138.47 | 134.67 | 136.66 | 49,774 | +0.11(+0.08%) |
Oct 26, 2023 | 135.23 | 138.84 | 134.38 | 136.55 | 74,747 | -1.04(-0.75%) |
Oct 25, 2023 | 138.83 | 138.83 | 136.48 | 137.59 | 69,144 | -2.00(-1.43%) |
Oct 24, 2023 | 139.94 | 140.48 | 139.07 | 139.59 | 67,152 | -0.58(-0.41%) |
Oct 23, 2023 | 137.85 | 141.97 | 137.15 | 140.16 | 54,286 | +1.42(+1.02%) |
Oct 20, 2023 | 139.54 | 139.86 | 138.52 | 138.75 | 29,642 | -1.15(-0.82%) |
Oct 19, 2023 | 139.34 | 139.89 | 137.62 | 139.89 | 66,304 | +0.81(+0.58%) |
Oct 18, 2023 | 142.34 | 142.79 | 139.09 | 139.09 | 64,972 | -3.90(-2.73%) |
Oct 17, 2023 | 142.18 | 144.70 | 142.01 | 142.99 | 56,491 | -0.20(-0.14%) |
Oct 16, 2023 | 143.75 | 143.84 | 142.59 | 143.18 | 39,091 | +0.83(+0.58%) |
Oct 13, 2023 | 143.82 | 144.50 | 141.63 | 142.36 | 27,677 | -2.71(-1.87%) |
Oct 12, 2023 | 147.40 | 148.63 | 144.54 | 145.07 | 37,053 | -2.43(-1.65%) |
Oct 11, 2023 | 145.88 | 148.62 | 145.66 | 147.50 | 44,572 | +1.92(+1.32%) |
Oct 10, 2023 | 144.12 | 148.16 | 144.01 | 145.59 | 42,119 | +0.67(+0.46%) |
Oct 09, 2023 | 143.38 | 144.95 | 141.83 | 144.92 | 15,506 | +0.41(+0.28%) |
Oct 06, 2023 | 142.60 | 145.23 | 141.52 | 144.51 | 29,366 | +1.51(+1.06%) |
Oct 05, 2023 | 142.38 | 143.00 | 141.48 | 143.00 | 35,149 | +1.01(+0.71%) |
Oct 04, 2023 | 141.98 | 142.78 | 140.10 | 141.99 | 37,327 | +0.98(+0.69%) |
Oct 03, 2023 | 140.89 | 142.50 | 140.00 | 141.01 | 57,753 | -1.43(-1.00%) |
Oct 02, 2023 | 143.95 | 144.55 | 141.98 | 142.44 | 34,076 | -2.68(-1.85%) |
Sep 29, 2023 | 147.27 | 147.27 | 144.87 | 145.12 | 44,899 | -0.73(-0.50%) |
Sep 28, 2023 | 145.73 | 147.11 | 145.51 | 145.85 | 51,247 | +1.26(+0.87%) |
Sep 27, 2023 | 146.67 | 147.44 | 144.09 | 144.59 | 66,496 | -2.27(-1.55%) |
Sep 26, 2023 | 147.74 | 148.37 | 146.17 | 146.85 | 56,154 | -2.23(-1.50%) |
Sep 25, 2023 | 149.54 | 149.39 | 148.80 | 149.09 | 47,652 | -0.57(-0.38%) |
Sep 22, 2023 | 151.16 | 151.97 | 149.60 | 149.65 | 36,154 | -0.95(-0.63%) |
Sep 21, 2023 | 153.56 | 153.56 | 150.19 | 150.60 | 153,666 | -4.10(-2.65%) |
Sep 20, 2023 | 155.36 | 156.72 | 154.63 | 154.70 | 26,231 | +0.03(+0.02%) |
Sep 19, 2023 | 157.00 | 157.00 | 154.61 | 154.67 | 53,273 | -1.88(-1.20%) |
Sep 18, 2023 | 152.02 | 157.39 | 152.02 | 156.55 | 54,849 | +2.90(+1.89%) |
Sep 15, 2023 | 155.99 | 156.85 | 152.42 | 153.66 | 85,760 | -3.61(-2.30%) |
Sep 14, 2023 | 152.37 | 157.71 | 152.37 | 157.27 | 88,598 | +5.28(+3.47%) |
Sep 13, 2023 | 151.79 | 153.28 | 149.51 | 151.99 | 66,619 | +0.55(+0.36%) |
Sep 12, 2023 | 152.51 | 153.96 | 151.44 | 151.44 | 41,703 | -1.43(-0.94%) |
Sep 11, 2023 | 150.38 | 153.62 | 149.64 | 152.88 | 79,139 | +3.24(+2.17%) |
Sep 08, 2023 | 150.81 | 150.81 | 149.21 | 149.63 | 67,580 | -0.67(-0.44%) |
Sep 07, 2023 | 150.26 | 150.86 | 149.76 | 150.30 | 37,929 | -0.76(-0.50%) |
Sep 06, 2023 | 150.36 | 152.52 | 150.36 | 151.06 | 49,619 | +0.62(+0.41%) |
Sep 05, 2023 | 151.88 | 152.29 | 149.48 | 150.44 | 72,990 | -1.68(-1.11%) |
Sep 01, 2023 | 151.70 | 152.79 | 149.69 | 152.12 | 46,840 | +1.66(+1.11%) |
Aug 31, 2023 | 151.47 | 153.53 | 150.19 | 150.46 | 41,666 | -0.99(-0.65%) |
Aug 30, 2023 | 149.16 | 151.72 | 149.16 | 151.44 | 63,419 | +1.83(+1.22%) |
Aug 29, 2023 | 148.30 | 150.19 | 148.09 | 149.61 | 74,898 | +1.28(+0.87%) |
Aug 28, 2023 | 146.16 | 148.81 | 146.16 | 148.33 | 32,196 | +2.58(+1.77%) |
Aug 25, 2023 | 145.39 | 146.75 | 144.62 | 145.75 | 36,290 | +0.52(+0.36%) |
Aug 24, 2023 | 146.42 | 146.42 | 145.01 | 145.23 | 65,198 | -0.90(-0.61%) |
Aug 23, 2023 | 144.23 | 146.54 | 144.23 | 146.13 | 83,326 | +2.63(+1.83%) |
Aug 22, 2023 | 145.28 | 145.28 | 142.85 | 143.50 | 27,881 | -0.89(-0.61%) |
Aug 21, 2023 | 146.12 | 146.12 | 143.84 | 144.39 | 37,109 | -1.76(-1.21%) |
Aug 18, 2023 | 145.49 | 146.34 | 144.20 | 146.15 | 20,739 | +0.39(+0.27%) |
Aug 17, 2023 | 148.89 | 148.89 | 145.51 | 145.76 | 64,558 | -2.58(-1.74%) |
Aug 16, 2023 | 148.21 | 148.67 | 147.61 | 148.34 | 44,244 | -0.01(-0.01%) |
Aug 15, 2023 | 150.96 | 151.04 | 148.35 | 148.35 | 33,754 | -3.64(-2.40%) |
Aug 14, 2023 | 154.53 | 154.53 | 151.74 | 151.99 | 38,083 | -2.31(-1.50%) |
Aug 11, 2023 | 151.87 | 154.40 | 151.87 | 154.30 | 72,969 | +1.37(+0.90%) |
Aug 10, 2023 | 151.40 | 153.92 | 151.40 | 152.93 | 61,075 | +1.82(+1.21%) |
Aug 09, 2023 | 151.04 | 151.35 | 149.89 | 151.11 | 77,614 | +0.54(+0.36%) |
Aug 08, 2023 | 150.97 | 151.51 | 150.08 | 150.57 | 57,815 | -1.65(-1.09%) |
Aug 07, 2023 | 153.21 | 155.91 | 152.20 | 152.22 | 28,524 | -0.95(-0.62%) |
Aug 04, 2023 | 152.81 | 154.39 | 152.48 | 153.17 | 49,097 | +0.45(+0.29%) |
Aug 03, 2023 | 151.05 | 153.07 | 151.05 | 152.72 | 34,386 | -0.41(-0.27%) |
Aug 02, 2023 | 155.59 | 156.83 | 152.89 | 153.13 | 55,876 | -3.78(-2.41%) |
Aug 01, 2023 | 155.16 | 156.98 | 154.51 | 156.91 | 110,730 | +0.97(+0.63%) |
Jul 31, 2023 | 152.74 | 156.04 | 152.73 | 155.94 | 64,683 | +2.91(+1.90%) |
Jul 28, 2023 | 156.72 | 157.43 | 152.88 | 153.03 | 63,908 | -2.24(-1.44%) |
Jul 27, 2023 | 163.22 | 163.22 | 154.01 | 155.27 | 113,717 | -0.88(-0.56%) |
Jul 26, 2023 | 155.50 | 156.45 | 155.42 | 156.14 | 60,905 | -0.06(-0.04%) |
Jul 25, 2023 | 156.61 | 157.14 | 156.10 | 156.20 | 129,661 | +0.00(+0.00%) |
Jul 24, 2023 | 156.33 | 156.65 | 150.96 | 156.20 | 75,132 | -0.07(-0.04%) |
Jul 21, 2023 | 157.26 | 157.59 | 156.20 | 156.27 | 83,553 | -0.56(-0.36%) |
Jul 20, 2023 | 157.86 | 158.25 | 156.66 | 156.83 | 49,211 | -1.68(-1.06%) |
Jul 19, 2023 | 158.00 | 158.71 | 157.63 | 158.51 | 105,132 | +1.16(+0.74%) |
Jul 18, 2023 | 156.57 | 158.23 | 156.33 | 157.35 | 105,487 | -1.15(-0.73%) |
Jul 17, 2023 | 159.14 | 160.22 | 158.34 | 158.50 | 86,037 | -0.53(-0.33%) |
Jul 14, 2023 | 158.46 | 159.36 | 157.39 | 159.03 | 59,039 | +1.04(+0.66%) |
Jul 13, 2023 | 160.13 | 160.23 | 157.82 | 158.00 | 66,792 | -1.25(-0.79%) |
Jul 12, 2023 | 155.81 | 159.57 | 155.81 | 159.25 | 69,236 | +4.88(+3.16%) |
Jul 11, 2023 | 153.79 | 155.03 | 153.79 | 154.37 | 91,563 | +1.46(+0.96%) |
Jul 10, 2023 | 152.21 | 153.43 | 152.07 | 152.91 | 135,839 | +0.64(+0.42%) |
Jul 07, 2023 | 152.32 | 153.09 | 151.63 | 152.27 | 54,100 | +0.56(+0.37%) |
Jul 06, 2023 | 152.77 | 153.54 | 151.25 | 151.71 | 78,273 | -2.68(-1.73%) |
Jul 05, 2023 | 153.59 | 155.53 | 153.47 | 154.39 | 89,424 | -0.42(-0.27%) |
Jul 03, 2023 | 153.41 | 155.03 | 152.96 | 154.81 | 13,432 | +1.40(+0.92%) |
Jun 30, 2023 | 152.77 | 156.17 | 151.57 | 153.41 | 102,192 | +3.11(+2.07%) |
Jun 29, 2023 | 147.85 | 150.30 | 147.85 | 150.30 | 82,627 | +2.34(+1.58%) |
Jun 28, 2023 | 147.83 | 148.76 | 146.68 | 147.97 | 74,780 | -0.48(-0.32%) |
Jun 27, 2023 | 146.13 | 149.11 | 146.13 | 148.44 | 81,580 | +3.12(+2.15%) |
Jun 26, 2023 | 144.06 | 146.55 | 144.06 | 145.32 | 35,979 | +0.71(+0.49%) |
Jun 23, 2023 | 140.88 | 144.66 | 140.88 | 144.62 | 53,480 | +2.35(+1.65%) |
Jun 22, 2023 | 142.36 | 143.54 | 141.69 | 142.27 | 109,558 | +0.11(+0.08%) |
Jun 21, 2023 | 141.80 | 143.28 | 140.73 | 142.16 | 102,721 | -0.07(-0.05%) |
Jun 20, 2023 | 142.86 | 143.68 | 142.20 | 142.23 | 76,078 | -1.40(-0.98%) |
Jun 16, 2023 | 144.98 | 145.96 | 142.80 | 143.63 | 73,850 | -2.36(-1.61%) |
Jun 15, 2023 | 145.61 | 146.43 | 145.17 | 145.99 | 70,266 | -0.47(-0.32%) |
Jun 14, 2023 | 147.04 | 147.41 | 145.33 | 146.45 | 70,538 | -0.09(-0.06%) |
Jun 13, 2023 | 146.12 | 146.54 | 145.20 | 146.54 | 41,552 | +1.43(+0.99%) |
Jun 12, 2023 | 145.13 | 145.69 | 144.71 | 145.11 | 23,967 | +0.17(+0.12%) |
Jun 09, 2023 | 144.47 | 145.35 | 143.70 | 144.94 | 36,301 | +0.24(+0.16%) |
Jun 08, 2023 | 138.67 | 145.51 | 138.65 | 144.71 | 49,970 | -0.46(-0.31%) |
Jun 07, 2023 | 146.67 | 147.25 | 145.06 | 145.16 | 59,865 | -0.68(-0.46%) |
Jun 06, 2023 | 146.28 | 146.43 | 145.09 | 145.84 | 64,673 | +0.65(+0.44%) |
Jun 05, 2023 | 146.16 | 149.52 | 145.10 | 145.19 | 56,871 | -1.74(-1.18%) |
Jun 02, 2023 | 145.75 | 147.77 | 145.09 | 146.93 | 66,628 | +1.44(+0.99%) |