Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 154.11 | 156.74 | 154.11 | 155.29 | 502,364 | +0.29(+0.19%) |
May 21, 2024 | 155.92 | 156.67 | 153.38 | 155.00 | 421,067 | -1.88(-1.20%) |
May 20, 2024 | 152.85 | 156.90 | 152.05 | 156.88 | 488,391 | +5.34(+3.52%) |
May 17, 2024 | 153.93 | 154.20 | 151.06 | 151.54 | 391,753 | -1.74(-1.13%) |
May 16, 2024 | 156.65 | 157.87 | 152.73 | 153.28 | 723,858 | -4.04(-2.57%) |
May 15, 2024 | 157.19 | 158.50 | 155.60 | 157.32 | 592,456 | +2.11(+1.36%) |
May 14, 2024 | 157.34 | 158.56 | 155.15 | 155.21 | 587,042 | -0.43(-0.28%) |
May 13, 2024 | 156.83 | 158.96 | 155.03 | 155.64 | 578,750 | -0.24(-0.15%) |
May 10, 2024 | 161.81 | 162.78 | 154.47 | 155.88 | 891,044 | -4.92(-3.06%) |
May 09, 2024 | 157.72 | 161.83 | 157.15 | 160.80 | 941,478 | +3.50(+2.23%) |
May 08, 2024 | 155.07 | 160.33 | 154.82 | 157.30 | 997,433 | +3.28(+2.13%) |
May 07, 2024 | 154.80 | 163.78 | 153.05 | 154.01 | 2,344,627 | -22.01(-12.51%) |
May 06, 2024 | 177.98 | 180.24 | 175.85 | 176.03 | 466,686 | +0.15(+0.08%) |
May 03, 2024 | 178.76 | 178.76 | 173.04 | 175.88 | 534,150 | +0.99(+0.56%) |
May 02, 2024 | 177.18 | 177.18 | 173.26 | 174.89 | 467,571 | +0.26(+0.15%) |
May 01, 2024 | 175.13 | 179.48 | 173.23 | 174.63 | 606,869 | -0.30(-0.17%) |
Apr 30, 2024 | 181.89 | 183.07 | 174.88 | 174.93 | 509,662 | -7.84(-4.29%) |
Apr 29, 2024 | 183.57 | 185.03 | 181.16 | 182.77 | 338,338 | +0.17(+0.09%) |
Apr 26, 2024 | 181.14 | 183.30 | 180.73 | 182.60 | 257,376 | +1.78(+0.98%) |
Apr 25, 2024 | 176.01 | 181.23 | 174.28 | 180.83 | 387,091 | +2.09(+1.17%) |
Apr 24, 2024 | 180.62 | 183.18 | 176.44 | 178.73 | 370,576 | -0.87(-0.48%) |
Apr 23, 2024 | 174.97 | 180.00 | 173.98 | 179.60 | 463,447 | +6.43(+3.71%) |
Apr 22, 2024 | 172.74 | 174.93 | 172.14 | 173.17 | 818,836 | +1.72(+1.00%) |
Apr 19, 2024 | 169.95 | 172.28 | 169.43 | 171.46 | 441,301 | +0.64(+0.37%) |
Apr 18, 2024 | 170.88 | 173.56 | 169.70 | 170.82 | 338,898 | +1.06(+0.62%) |
Apr 17, 2024 | 172.66 | 174.44 | 169.11 | 169.76 | 446,490 | -2.03(-1.18%) |
Apr 16, 2024 | 173.85 | 174.02 | 170.59 | 171.79 | 462,856 | -3.70(-2.11%) |
Apr 15, 2024 | 174.52 | 178.61 | 172.97 | 175.49 | 750,679 | +4.28(+2.50%) |
Apr 12, 2024 | 173.15 | 173.60 | 169.08 | 171.21 | 322,622 | -3.43(-1.97%) |
Apr 11, 2024 | 173.29 | 174.71 | 170.64 | 174.64 | 519,724 | +2.25(+1.31%) |
Apr 10, 2024 | 171.47 | 175.22 | 169.65 | 172.39 | 579,572 | -4.34(-2.46%) |
Apr 09, 2024 | 181.09 | 181.42 | 176.36 | 176.73 | 437,914 | -4.10(-2.27%) |
Apr 08, 2024 | 184.53 | 185.08 | 180.50 | 180.83 | 400,505 | -2.60(-1.42%) |
Apr 05, 2024 | 180.99 | 185.48 | 179.65 | 183.43 | 516,070 | +4.29(+2.40%) |
Apr 04, 2024 | 188.19 | 189.44 | 178.38 | 179.14 | 857,202 | -8.15(-4.35%) |
Apr 03, 2024 | 183.94 | 187.66 | 183.76 | 187.29 | 762,406 | +2.54(+1.38%) |
Apr 02, 2024 | 189.67 | 189.87 | 180.99 | 184.75 | 876,233 | -8.42(-4.36%) |
Apr 01, 2024 | 190.83 | 194.57 | 189.98 | 193.17 | 518,021 | +3.21(+1.69%) |
Mar 28, 2024 | 185.72 | 190.75 | 189.52 | 189.96 | 482,627 | +4.29(+2.31%) |
Mar 27, 2024 | 184.04 | 186.32 | 183.79 | 185.67 | 340,189 | +3.47(+1.91%) |
Mar 26, 2024 | 180.75 | 182.76 | 179.30 | 182.19 | 302,658 | +2.09(+1.16%) |
Mar 25, 2024 | 185.13 | 186.36 | 180.02 | 180.10 | 383,757 | -4.76(-2.57%) |
Mar 22, 2024 | 185.62 | 187.06 | 183.70 | 184.86 | 251,458 | -1.02(-0.55%) |
Mar 21, 2024 | 185.42 | 188.99 | 185.16 | 185.88 | 380,523 | +2.39(+1.31%) |
Mar 20, 2024 | 180.11 | 184.18 | 179.24 | 183.48 | 301,562 | +3.57(+1.99%) |
Mar 19, 2024 | 176.91 | 180.51 | 176.63 | 179.91 | 403,473 | +2.19(+1.24%) |
Mar 18, 2024 | 179.62 | 180.49 | 176.04 | 177.72 | 528,346 | -0.82(-0.46%) |
Mar 15, 2024 | 172.02 | 179.53 | 172.02 | 178.53 | 759,160 | +5.03(+2.90%) |
Mar 14, 2024 | 175.44 | 176.83 | 172.37 | 173.50 | 724,733 | -2.25(-1.28%) |
Mar 13, 2024 | 170.76 | 175.80 | 170.76 | 175.76 | 398,693 | +5.11(+2.99%) |
Mar 12, 2024 | 168.87 | 171.21 | 166.65 | 170.65 | 354,838 | +2.40(+1.42%) |
Mar 11, 2024 | 166.77 | 168.86 | 164.65 | 168.25 | 381,415 | +0.14(+0.08%) |
Mar 08, 2024 | 171.87 | 173.63 | 167.91 | 168.12 | 518,404 | -1.47(-0.87%) |
Mar 07, 2024 | 164.04 | 170.00 | 164.04 | 169.58 | 365,031 | +5.91(+3.61%) |
Mar 06, 2024 | 163.60 | 165.88 | 159.67 | 163.67 | 354,851 | +2.08(+1.28%) |
Mar 05, 2024 | 169.44 | 171.13 | 161.52 | 161.60 | 480,209 | -10.24(-5.96%) |
Mar 04, 2024 | 172.39 | 174.93 | 171.69 | 171.84 | 660,064 | -0.32(-0.19%) |
Mar 01, 2024 | 169.72 | 172.87 | 168.96 | 172.16 | 601,190 | +3.11(+1.84%) |
Feb 29, 2024 | 165.45 | 169.70 | 164.31 | 169.04 | 627,754 | +5.46(+3.34%) |
Feb 28, 2024 | 163.08 | 165.15 | 160.50 | 163.59 | 627,697 | +0.44(+0.27%) |
Feb 27, 2024 | 162.52 | 164.22 | 160.44 | 163.15 | 657,148 | +2.45(+1.53%) |
Feb 26, 2024 | 150.89 | 161.00 | 150.68 | 160.69 | 802,475 | +9.69(+6.42%) |
Feb 23, 2024 | 146.61 | 151.43 | 145.12 | 151.00 | 564,173 | +5.23(+3.59%) |
Feb 22, 2024 | 144.90 | 145.96 | 143.12 | 145.77 | 289,523 | +2.09(+1.46%) |
Feb 21, 2024 | 142.18 | 143.70 | 140.15 | 143.68 | 423,410 | +1.68(+1.19%) |
Feb 20, 2024 | 141.19 | 142.40 | 139.63 | 142.00 | 505,066 | -1.97(-1.37%) |
Feb 16, 2024 | 146.04 | 147.42 | 143.92 | 143.97 | 301,576 | -3.97(-2.69%) |
Feb 15, 2024 | 144.57 | 148.63 | 143.50 | 147.94 | 280,328 | +3.76(+2.61%) |
Feb 14, 2024 | 144.39 | 145.14 | 142.78 | 144.18 | 521,768 | +1.89(+1.33%) |
Feb 13, 2024 | 143.73 | 143.81 | 138.93 | 142.29 | 749,283 | -7.08(-4.74%) |
Feb 12, 2024 | 148.02 | 150.30 | 147.23 | 149.37 | 415,089 | +1.68(+1.14%) |
Feb 09, 2024 | 148.70 | 148.82 | 146.11 | 147.69 | 300,592 | -0.34(-0.23%) |
Feb 08, 2024 | 146.38 | 148.05 | 145.00 | 148.02 | 356,139 | +2.73(+1.88%) |
Feb 07, 2024 | 143.86 | 147.10 | 143.50 | 145.29 | 402,059 | +2.79(+1.96%) |
Feb 06, 2024 | 144.43 | 144.43 | 141.66 | 142.51 | 384,899 | -1.92(-1.33%) |
Feb 05, 2024 | 146.34 | 147.34 | 143.56 | 144.43 | 378,358 | -3.56(-2.40%) |
Feb 02, 2024 | 144.92 | 149.80 | 144.11 | 147.98 | 691,835 | +0.73(+0.49%) |
Feb 01, 2024 | 147.38 | 148.79 | 140.32 | 147.26 | 1,124,254 | -4.63(-3.05%) |
Jan 31, 2024 | 154.97 | 156.21 | 151.26 | 151.89 | 594,494 | -4.32(-2.77%) |
Jan 30, 2024 | 155.48 | 158.90 | 154.60 | 156.21 | 412,577 | -0.56(-0.36%) |
Jan 29, 2024 | 152.60 | 157.16 | 152.51 | 156.77 | 331,865 | +4.07(+2.67%) |
Jan 26, 2024 | 154.54 | 155.38 | 152.11 | 152.69 | 269,978 | -1.00(-0.65%) |
Jan 25, 2024 | 154.58 | 155.82 | 152.88 | 153.69 | 339,759 | +2.14(+1.41%) |
Jan 24, 2024 | 154.46 | 154.46 | 151.08 | 151.55 | 239,202 | -0.89(-0.58%) |
Jan 23, 2024 | 156.71 | 157.51 | 151.94 | 152.44 | 235,353 | -2.34(-1.51%) |
Jan 22, 2024 | 154.35 | 157.00 | 153.68 | 154.78 | 320,198 | +2.40(+1.58%) |
Jan 19, 2024 | 152.59 | 153.29 | 149.39 | 152.38 | 308,322 | +0.26(+0.17%) |
Jan 18, 2024 | 149.07 | 152.26 | 148.78 | 152.12 | 281,720 | +3.82(+2.58%) |
Jan 17, 2024 | 145.94 | 148.99 | 144.96 | 148.29 | 339,858 | -0.28(-0.19%) |
Jan 16, 2024 | 148.87 | 149.60 | 146.39 | 148.57 | 425,525 | -1.69(-1.13%) |
Jan 12, 2024 | 153.11 | 153.78 | 150.13 | 150.26 | 244,632 | -0.84(-0.55%) |
Jan 11, 2024 | 152.29 | 153.23 | 149.36 | 151.10 | 212,859 | -1.28(-0.84%) |
Jan 10, 2024 | 152.24 | 152.76 | 150.09 | 152.38 | 184,060 | -0.05(-0.03%) |
Jan 09, 2024 | 153.11 | 153.11 | 148.73 | 152.44 | 282,546 | -3.07(-1.97%) |
Jan 08, 2024 | 151.85 | 155.62 | 151.57 | 155.50 | 270,756 | +3.76(+2.48%) |
Jan 05, 2024 | 150.39 | 153.52 | 150.19 | 151.74 | 332,396 | -0.53(-0.35%) |
Jan 04, 2024 | 154.54 | 155.39 | 151.95 | 152.27 | 374,971 | -1.26(-0.82%) |
Jan 03, 2024 | 160.14 | 160.52 | 153.40 | 153.53 | 569,905 | -8.91(-5.49%) |
Jan 02, 2024 | 157.96 | 164.26 | 157.42 | 162.44 | 420,697 | +3.12(+1.96%) |
Dec 29, 2023 | 161.07 | 162.17 | 158.75 | 159.33 | 416,067 | -2.24(-1.39%) |
Dec 28, 2023 | 162.31 | 163.17 | 161.44 | 161.57 | 339,416 | -1.14(-0.70%) |
Dec 27, 2023 | 162.81 | 164.84 | 161.48 | 162.70 | 342,701 | +0.48(+0.29%) |
Dec 26, 2023 | 161.49 | 164.99 | 161.05 | 162.22 | 261,320 | +1.24(+0.77%) |
Dec 22, 2023 | 157.96 | 161.10 | 157.63 | 160.98 | 295,097 | +3.06(+1.94%) |
Dec 21, 2023 | 159.11 | 159.62 | 157.52 | 157.92 | 338,625 | +0.97(+0.62%) |
Dec 20, 2023 | 157.92 | 161.45 | 156.94 | 156.96 | 441,124 | -1.86(-1.17%) |
Dec 19, 2023 | 158.23 | 160.92 | 157.65 | 158.82 | 473,332 | +2.32(+1.48%) |
Dec 18, 2023 | 157.98 | 157.98 | 155.06 | 156.50 | 531,612 | +0.12(+0.08%) |
Dec 15, 2023 | 156.10 | 156.73 | 153.52 | 156.38 | 1,027,272 | +0.75(+0.48%) |
Dec 14, 2023 | 146.20 | 155.85 | 146.20 | 155.63 | 1,448,425 | +13.78(+9.72%) |
Dec 13, 2023 | 137.18 | 142.16 | 135.98 | 141.85 | 597,406 | +4.84(+3.53%) |
Dec 12, 2023 | 137.15 | 137.78 | 135.56 | 137.01 | 380,893 | +0.40(+0.29%) |
Dec 11, 2023 | 134.93 | 137.19 | 134.93 | 136.61 | 344,730 | +1.95(+1.45%) |
Dec 08, 2023 | 132.16 | 136.21 | 132.08 | 134.66 | 402,159 | +2.50(+1.89%) |
Dec 07, 2023 | 130.03 | 132.26 | 129.30 | 132.16 | 325,174 | +2.33(+1.79%) |
Dec 06, 2023 | 130.64 | 132.95 | 129.27 | 129.83 | 411,234 | +0.13(+0.10%) |
Dec 05, 2023 | 131.74 | 131.87 | 129.25 | 129.70 | 328,524 | -2.92(-2.20%) |
Dec 04, 2023 | 131.19 | 132.65 | 129.35 | 132.62 | 404,708 | +0.18(+0.14%) |
Dec 01, 2023 | 128.04 | 133.39 | 128.01 | 132.44 | 458,162 | +3.09(+2.39%) |
Nov 30, 2023 | 128.04 | 129.87 | 126.61 | 129.35 | 694,063 | +2.24(+1.76%) |
Nov 29, 2023 | 129.05 | 130.98 | 126.94 | 127.11 | 480,980 | +0.14(+0.11%) |
Nov 28, 2023 | 129.55 | 130.16 | 126.90 | 126.97 | 593,390 | -3.03(-2.33%) |
Nov 27, 2023 | 130.66 | 131.54 | 129.09 | 130.00 | 450,797 | -1.64(-1.25%) |
Nov 24, 2023 | 130.04 | 132.22 | 129.91 | 131.64 | 164,865 | +1.35(+1.04%) |
Nov 22, 2023 | 129.45 | 131.28 | 128.53 | 130.29 | 378,170 | +1.75(+1.36%) |
Nov 21, 2023 | 128.68 | 130.07 | 127.16 | 128.54 | 543,633 | -1.16(-0.89%) |
Nov 20, 2023 | 130.96 | 131.15 | 125.83 | 129.69 | 579,375 | -1.16(-0.89%) |
Nov 17, 2023 | 122.04 | 132.88 | 120.49 | 130.86 | 1,779,489 | -3.80(-2.82%) |
Nov 16, 2023 | 135.65 | 137.33 | 133.24 | 134.66 | 305,165 | -0.99(-0.73%) |
Nov 15, 2023 | 136.62 | 138.38 | 135.44 | 135.65 | 350,215 | -1.26(-0.92%) |
Nov 14, 2023 | 134.42 | 139.58 | 134.42 | 136.90 | 499,352 | +6.89(+5.30%) |
Nov 13, 2023 | 131.09 | 132.17 | 129.96 | 130.01 | 217,457 | -1.72(-1.31%) |
Nov 10, 2023 | 129.68 | 132.25 | 128.59 | 131.73 | 145,053 | +3.55(+2.77%) |
Nov 09, 2023 | 130.04 | 130.05 | 127.94 | 128.19 | 224,005 | -0.09(-0.07%) |
Nov 08, 2023 | 129.45 | 131.54 | 126.56 | 128.28 | 321,540 | -0.78(-0.60%) |
Nov 07, 2023 | 128.78 | 129.89 | 127.92 | 129.05 | 339,167 | -1.12(-0.86%) |
Nov 06, 2023 | 131.75 | 131.87 | 128.93 | 130.18 | 256,486 | -1.29(-0.98%) |
Nov 03, 2023 | 131.99 | 134.62 | 131.37 | 131.47 | 278,840 | +1.80(+1.39%) |
Nov 02, 2023 | 131.46 | 132.94 | 128.68 | 129.67 | 269,064 | +0.67(+0.52%) |
Nov 01, 2023 | 123.25 | 129.08 | 121.49 | 129.00 | 340,562 | +5.25(+4.24%) |
Oct 31, 2023 | 124.46 | 127.46 | 123.55 | 123.76 | 299,575 | -1.60(-1.28%) |
Oct 30, 2023 | 124.56 | 126.74 | 123.72 | 125.36 | 366,501 | +2.66(+2.17%) |
Oct 27, 2023 | 123.61 | 124.21 | 121.61 | 122.70 | 303,890 | -0.83(-0.67%) |
Oct 26, 2023 | 124.55 | 126.22 | 122.02 | 123.53 | 280,307 | +0.05(+0.04%) |
Oct 25, 2023 | 123.73 | 124.14 | 121.49 | 123.48 | 324,406 | -0.25(-0.20%) |
Oct 24, 2023 | 125.72 | 125.80 | 123.59 | 123.73 | 373,918 | -0.32(-0.26%) |
Oct 23, 2023 | 124.75 | 127.79 | 123.95 | 124.05 | 329,487 | -1.06(-0.84%) |
Oct 20, 2023 | 127.95 | 128.71 | 124.72 | 125.10 | 634,882 | -3.59(-2.79%) |
Oct 19, 2023 | 130.89 | 132.90 | 127.69 | 128.70 | 449,189 | -1.77(-1.36%) |
Oct 18, 2023 | 136.43 | 137.45 | 129.81 | 130.47 | 609,423 | -7.98(-5.76%) |
Oct 17, 2023 | 137.09 | 141.81 | 137.06 | 138.44 | 289,691 | +0.75(+0.54%) |
Oct 16, 2023 | 138.86 | 139.91 | 136.18 | 137.70 | 279,013 | +1.02(+0.74%) |
Oct 13, 2023 | 141.61 | 141.61 | 135.21 | 136.68 | 532,945 | -5.54(-3.89%) |
Oct 12, 2023 | 147.12 | 147.12 | 142.09 | 142.22 | 312,830 | -4.80(-3.26%) |
Oct 11, 2023 | 146.06 | 147.46 | 143.97 | 147.02 | 270,239 | +1.44(+0.99%) |
Oct 10, 2023 | 146.49 | 149.04 | 145.56 | 145.57 | 193,036 | -0.02(-0.01%) |
Oct 09, 2023 | 143.38 | 145.59 | 141.83 | 145.59 | 187,848 | +1.96(+1.37%) |
Oct 06, 2023 | 140.25 | 145.02 | 140.06 | 143.63 | 281,079 | +3.07(+2.18%) |
Oct 05, 2023 | 142.51 | 143.28 | 140.22 | 140.56 | 263,395 | -2.39(-1.67%) |
Oct 04, 2023 | 143.84 | 144.87 | 142.00 | 142.96 | 400,061 | -0.64(-0.44%) |
Oct 03, 2023 | 142.86 | 145.14 | 141.84 | 143.59 | 503,571 | -0.80(-0.55%) |
Oct 02, 2023 | 148.49 | 150.48 | 143.75 | 144.39 | 473,359 | -4.17(-2.81%) |
Sep 29, 2023 | 152.47 | 154.17 | 147.11 | 148.56 | 568,660 | -2.50(-1.65%) |
Sep 28, 2023 | 147.38 | 152.59 | 147.17 | 151.06 | 410,926 | +3.29(+2.22%) |
Sep 27, 2023 | 143.72 | 149.33 | 143.72 | 147.78 | 547,409 | +5.68(+3.99%) |
Sep 26, 2023 | 144.35 | 145.59 | 141.43 | 142.10 | 447,954 | -3.71(-2.55%) |
Sep 25, 2023 | 142.82 | 146.37 | 145.28 | 145.81 | 207,737 | +2.55(+1.78%) |
Sep 22, 2023 | 141.96 | 144.87 | 141.70 | 143.26 | 290,630 | +1.57(+1.11%) |
Sep 21, 2023 | 146.88 | 146.94 | 141.68 | 141.69 | 410,659 | -6.72(-4.53%) |
Sep 20, 2023 | 150.27 | 152.73 | 148.22 | 148.41 | 266,129 | -0.63(-0.42%) |
Sep 19, 2023 | 149.24 | 150.40 | 147.56 | 149.04 | 312,735 | -0.21(-0.14%) |
Sep 18, 2023 | 146.90 | 150.69 | 146.13 | 149.25 | 349,406 | +2.23(+1.52%) |
Sep 15, 2023 | 150.15 | 150.15 | 146.18 | 147.02 | 710,151 | -4.51(-2.98%) |
Sep 14, 2023 | 148.40 | 152.23 | 148.20 | 151.53 | 318,435 | +4.62(+3.15%) |
Sep 13, 2023 | 146.11 | 147.44 | 143.92 | 146.91 | 327,341 | +0.36(+0.24%) |
Sep 12, 2023 | 150.00 | 152.08 | 146.10 | 146.55 | 288,387 | -4.20(-2.79%) |
Sep 11, 2023 | 151.63 | 153.94 | 150.55 | 150.75 | 260,416 | +0.67(+0.44%) |
Sep 08, 2023 | 150.21 | 151.46 | 149.27 | 150.09 | 247,883 | -0.96(-0.63%) |
Sep 07, 2023 | 152.58 | 152.75 | 148.92 | 151.04 | 293,234 | -3.18(-2.06%) |
Sep 06, 2023 | 152.75 | 155.57 | 152.60 | 154.22 | 211,572 | +1.49(+0.98%) |
Sep 05, 2023 | 157.32 | 158.34 | 152.43 | 152.72 | 305,524 | -4.57(-2.91%) |
Sep 01, 2023 | 154.65 | 158.22 | 154.42 | 157.29 | 292,773 | +3.97(+2.59%) |
Aug 31, 2023 | 152.49 | 153.93 | 151.36 | 153.32 | 436,625 | +0.99(+0.65%) |
Aug 30, 2023 | 150.36 | 154.27 | 150.36 | 152.34 | 399,180 | +2.21(+1.47%) |
Aug 29, 2023 | 144.86 | 150.60 | 144.53 | 150.12 | 329,849 | +4.81(+3.31%) |
Aug 28, 2023 | 143.39 | 146.75 | 143.39 | 145.31 | 252,199 | +3.07(+2.16%) |
Aug 25, 2023 | 142.42 | 143.48 | 140.07 | 142.25 | 218,983 | +0.50(+0.35%) |
Aug 24, 2023 | 143.35 | 145.10 | 141.74 | 141.75 | 218,705 | -2.19(-1.52%) |
Aug 23, 2023 | 142.39 | 144.57 | 141.16 | 143.94 | 269,109 | +2.08(+1.47%) |
Aug 22, 2023 | 143.17 | 143.93 | 141.05 | 141.86 | 264,215 | -0.25(-0.18%) |
Aug 21, 2023 | 142.20 | 143.30 | 140.84 | 142.11 | 315,634 | +0.74(+0.52%) |
Aug 18, 2023 | 138.75 | 141.59 | 136.33 | 141.37 | 688,379 | +0.97(+0.69%) |
Aug 17, 2023 | 143.39 | 144.28 | 140.18 | 140.41 | 397,410 | -3.00(-2.09%) |
Aug 16, 2023 | 149.03 | 150.81 | 143.16 | 143.40 | 399,740 | -6.64(-4.43%) |
Aug 15, 2023 | 149.40 | 152.26 | 148.94 | 150.04 | 326,876 | +0.04(+0.03%) |
Aug 14, 2023 | 146.03 | 150.19 | 146.02 | 150.00 | 272,190 | +2.28(+1.54%) |
Aug 11, 2023 | 146.99 | 148.84 | 146.36 | 147.72 | 225,428 | +1.06(+0.73%) |
Aug 10, 2023 | 148.63 | 152.78 | 146.07 | 146.66 | 356,370 | -2.26(-1.52%) |
Aug 09, 2023 | 156.14 | 156.14 | 148.48 | 148.92 | 591,937 | -5.94(-3.83%) |
Aug 08, 2023 | 148.83 | 156.25 | 147.51 | 154.85 | 699,869 | +7.21(+4.88%) |
Aug 07, 2023 | 150.12 | 150.36 | 145.28 | 147.65 | 825,295 | -2.89(-1.92%) |
Aug 04, 2023 | 154.32 | 154.32 | 150.44 | 150.53 | 442,853 | -3.24(-2.10%) |
Aug 03, 2023 | 157.52 | 157.52 | 153.47 | 153.77 | 517,229 | -3.92(-2.49%) |
Aug 02, 2023 | 161.05 | 164.06 | 157.62 | 157.69 | 342,735 | -5.05(-3.10%) |
Aug 01, 2023 | 156.77 | 163.01 | 156.65 | 162.74 | 425,340 | +4.74(+3.00%) |
Jul 31, 2023 | 158.40 | 159.18 | 156.61 | 158.00 | 243,895 | +1.28(+0.81%) |
Jul 28, 2023 | 156.77 | 156.99 | 154.78 | 156.73 | 274,413 | +1.85(+1.20%) |
Jul 27, 2023 | 157.12 | 158.32 | 154.29 | 154.88 | 210,456 | -0.58(-0.37%) |
Jul 26, 2023 | 158.78 | 160.46 | 153.92 | 155.45 | 357,998 | -4.97(-3.10%) |
Jul 25, 2023 | 157.28 | 162.08 | 157.28 | 160.42 | 366,782 | +2.67(+1.69%) |
Jul 24, 2023 | 157.50 | 160.47 | 157.37 | 157.75 | 289,968 | +0.79(+0.50%) |
Jul 21, 2023 | 160.52 | 160.52 | 156.58 | 156.97 | 259,443 | -2.58(-1.62%) |
Jul 20, 2023 | 159.33 | 160.17 | 156.48 | 159.54 | 415,559 | +0.48(+0.30%) |
Jul 19, 2023 | 159.91 | 161.30 | 157.02 | 159.07 | 440,858 | -2.08(-1.29%) |
Jul 18, 2023 | 153.79 | 162.49 | 153.29 | 161.15 | 738,179 | +7.70(+5.02%) |
Jul 17, 2023 | 151.46 | 155.18 | 151.13 | 153.45 | 439,981 | +1.42(+0.94%) |
Jul 14, 2023 | 153.76 | 153.85 | 150.29 | 152.03 | 288,572 | -1.34(-0.88%) |
Jul 13, 2023 | 152.47 | 154.25 | 150.74 | 153.37 | 343,204 | +2.01(+1.33%) |
Jul 12, 2023 | 152.14 | 153.18 | 149.97 | 151.36 | 295,069 | +1.42(+0.95%) |
Jul 11, 2023 | 150.90 | 151.60 | 148.47 | 149.94 | 382,019 | -0.13(-0.09%) |
Jul 10, 2023 | 146.99 | 150.58 | 145.74 | 150.06 | 356,323 | +3.08(+2.09%) |
Jul 07, 2023 | 144.05 | 149.38 | 144.01 | 146.99 | 377,882 | +2.71(+1.88%) |
Jul 06, 2023 | 149.54 | 150.60 | 143.76 | 144.28 | 571,893 | -6.70(-4.44%) |
Jul 05, 2023 | 152.15 | 154.79 | 149.34 | 150.98 | 407,294 | -2.74(-1.78%) |
Jul 03, 2023 | 155.37 | 156.78 | 153.69 | 153.72 | 214,958 | -1.56(-1.01%) |
Jun 30, 2023 | 156.30 | 156.79 | 153.41 | 155.28 | 535,607 | +0.56(+0.36%) |
Jun 29, 2023 | 151.78 | 155.45 | 151.78 | 154.72 | 433,355 | +3.05(+2.01%) |
Jun 28, 2023 | 151.62 | 153.38 | 150.56 | 151.68 | 310,500 | -0.30(-0.20%) |
Jun 27, 2023 | 147.30 | 152.92 | 146.88 | 151.98 | 426,076 | +6.03(+4.13%) |
Jun 26, 2023 | 142.91 | 147.24 | 142.91 | 145.94 | 289,303 | +2.25(+1.57%) |
Jun 23, 2023 | 142.40 | 145.90 | 142.40 | 143.69 | 500,854 | -1.00(-0.69%) |
Jun 22, 2023 | 142.91 | 145.44 | 142.43 | 144.69 | 334,141 | +1.17(+0.82%) |
Jun 21, 2023 | 141.74 | 144.85 | 141.61 | 143.51 | 344,552 | +1.31(+0.92%) |
Jun 20, 2023 | 137.89 | 142.46 | 137.24 | 142.21 | 325,141 | +2.93(+2.10%) |
Jun 16, 2023 | 142.69 | 142.69 | 138.88 | 139.28 | 465,196 | -2.07(-1.47%) |
Jun 15, 2023 | 142.26 | 143.72 | 139.28 | 141.35 | 325,409 | -1.86(-1.30%) |
Jun 14, 2023 | 143.50 | 146.15 | 142.24 | 143.21 | 429,722 | +0.58(+0.40%) |
Jun 13, 2023 | 142.17 | 144.24 | 141.75 | 142.64 | 441,687 | +0.51(+0.36%) |
Jun 12, 2023 | 137.78 | 142.89 | 137.62 | 142.13 | 546,890 | +4.61(+3.35%) |
Jun 09, 2023 | 137.92 | 139.02 | 135.82 | 137.52 | 394,850 | -0.80(-0.58%) |
Jun 08, 2023 | 138.41 | 139.12 | 136.96 | 138.31 | 450,114 | +0.38(+0.27%) |
Jun 07, 2023 | 131.85 | 138.71 | 131.46 | 137.94 | 611,002 | +6.55(+4.99%) |
Jun 06, 2023 | 125.93 | 131.46 | 125.31 | 131.38 | 496,584 | +5.65(+4.49%) |
Jun 05, 2023 | 126.01 | 127.97 | 123.48 | 125.74 | 295,339 | -0.35(-0.28%) |
Jun 02, 2023 | 122.20 | 127.17 | 121.39 | 126.09 | 483,536 | +6.74(+5.65%) |