Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 181.18 | 181.77 | 177.86 | 180.20 | 713,929 | -1.21(-0.67%) |
May 20, 2024 | 181.94 | 181.94 | 178.14 | 181.41 | 597,948 | +3.71(+2.09%) |
May 17, 2024 | 179.38 | 179.38 | 177.14 | 177.70 | 344,237 | -1.28(-0.72%) |
May 16, 2024 | 181.31 | 182.92 | 178.68 | 178.98 | 873,502 | -3.26(-1.79%) |
May 15, 2024 | 179.47 | 182.88 | 179.31 | 182.24 | 562,597 | +3.33(+1.86%) |
May 14, 2024 | 180.40 | 181.39 | 177.39 | 178.91 | 1,007,491 | +0.32(+0.18%) |
May 13, 2024 | 178.19 | 178.63 | 176.43 | 178.59 | 743,434 | +0.50(+0.28%) |
May 10, 2024 | 177.05 | 180.60 | 176.87 | 178.09 | 573,418 | +1.04(+0.59%) |
May 09, 2024 | 169.69 | 177.32 | 169.69 | 177.05 | 710,755 | +7.58(+4.47%) |
May 08, 2024 | 168.71 | 170.52 | 167.36 | 169.47 | 513,866 | -0.03(-0.02%) |
May 07, 2024 | 170.58 | 171.21 | 169.39 | 169.50 | 660,674 | +0.35(+0.21%) |
May 06, 2024 | 169.04 | 169.63 | 168.58 | 169.15 | 811,257 | +1.45(+0.86%) |
May 03, 2024 | 171.79 | 171.79 | 167.53 | 167.70 | 597,905 | -2.19(-1.29%) |
May 02, 2024 | 171.14 | 171.19 | 167.13 | 169.89 | 651,966 | -0.30(-0.18%) |
May 01, 2024 | 169.42 | 172.95 | 168.29 | 170.19 | 1,161,938 | -0.24(-0.14%) |
Apr 30, 2024 | 170.03 | 171.02 | 168.61 | 170.43 | 1,004,222 | +1.31(+0.77%) |
Apr 29, 2024 | 166.80 | 169.47 | 166.80 | 169.12 | 794,858 | +3.06(+1.84%) |
Apr 26, 2024 | 163.20 | 167.74 | 160.84 | 166.06 | 965,423 | +0.96(+0.58%) |
Apr 25, 2024 | 174.95 | 174.95 | 161.58 | 165.10 | 1,260,225 | -0.80(-0.48%) |
Apr 24, 2024 | 164.18 | 166.69 | 163.48 | 165.90 | 1,213,372 | +0.99(+0.60%) |
Apr 23, 2024 | 161.66 | 165.98 | 161.49 | 164.91 | 803,844 | +3.78(+2.35%) |
Apr 22, 2024 | 158.49 | 161.96 | 158.10 | 161.13 | 672,649 | +3.66(+2.32%) |
Apr 19, 2024 | 154.41 | 157.47 | 153.66 | 157.47 | 903,015 | +3.82(+2.49%) |
Apr 18, 2024 | 155.25 | 157.18 | 152.69 | 153.65 | 1,047,629 | -6.38(-3.99%) |
Apr 17, 2024 | 162.08 | 162.53 | 159.46 | 160.03 | 547,087 | -1.38(-0.85%) |
Apr 16, 2024 | 166.45 | 166.45 | 160.74 | 161.41 | 795,567 | -5.01(-3.01%) |
Apr 15, 2024 | 169.01 | 169.98 | 165.42 | 166.42 | 545,600 | -0.37(-0.22%) |
Apr 12, 2024 | 167.85 | 169.06 | 165.79 | 166.79 | 521,405 | -1.61(-0.96%) |
Apr 11, 2024 | 170.42 | 171.41 | 167.79 | 168.40 | 399,253 | -1.83(-1.08%) |
Apr 10, 2024 | 169.33 | 171.85 | 169.06 | 170.23 | 388,222 | -1.27(-0.74%) |
Apr 09, 2024 | 171.72 | 172.20 | 169.21 | 171.50 | 665,562 | -0.13(-0.08%) |
Apr 08, 2024 | 172.90 | 173.58 | 171.48 | 171.63 | 428,224 | -1.80(-1.04%) |
Apr 05, 2024 | 172.82 | 173.95 | 171.82 | 173.43 | 388,934 | +1.09(+0.63%) |
Apr 04, 2024 | 174.98 | 174.98 | 171.42 | 172.34 | 405,007 | -1.40(-0.81%) |
Apr 03, 2024 | 172.17 | 174.89 | 171.48 | 173.74 | 488,620 | +1.32(+0.77%) |
Apr 02, 2024 | 174.43 | 174.43 | 169.70 | 172.42 | 878,944 | -2.79(-1.59%) |
Apr 01, 2024 | 180.00 | 180.00 | 171.26 | 175.21 | 1,348,003 | -7.25(-3.97%) |
Mar 28, 2024 | 182.50 | 183.61 | 181.73 | 182.46 | 699,083 | +0.61(+0.34%) |
Mar 27, 2024 | 179.41 | 181.93 | 178.36 | 181.85 | 550,244 | +4.54(+2.56%) |
Mar 26, 2024 | 177.85 | 179.57 | 177.10 | 177.31 | 675,693 | -0.54(-0.30%) |
Mar 25, 2024 | 180.49 | 181.01 | 177.64 | 177.85 | 552,281 | -2.64(-1.46%) |
Mar 22, 2024 | 180.60 | 181.07 | 178.67 | 180.49 | 392,814 | -0.28(-0.15%) |
Mar 21, 2024 | 180.35 | 182.29 | 180.00 | 180.77 | 548,075 | +0.88(+0.49%) |
Mar 20, 2024 | 180.08 | 181.38 | 178.25 | 179.89 | 536,227 | -0.34(-0.19%) |
Mar 19, 2024 | 178.00 | 180.98 | 177.86 | 180.23 | 767,937 | +2.93(+1.65%) |
Mar 18, 2024 | 173.03 | 177.58 | 172.60 | 177.30 | 515,562 | +3.40(+1.96%) |
Mar 15, 2024 | 169.50 | 174.65 | 169.50 | 173.90 | 856,267 | +0.97(+0.56%) |
Mar 14, 2024 | 174.01 | 174.22 | 171.76 | 172.93 | 478,640 | -1.48(-0.85%) |
Mar 13, 2024 | 174.80 | 176.98 | 173.32 | 174.41 | 428,656 | -0.31(-0.18%) |
Mar 12, 2024 | 170.67 | 174.94 | 169.68 | 174.72 | 748,149 | +3.43(+2.00%) |
Mar 11, 2024 | 174.82 | 176.11 | 170.37 | 171.29 | 737,286 | -4.40(-2.50%) |
Mar 08, 2024 | 177.36 | 178.08 | 175.67 | 175.69 | 516,570 | -1.98(-1.11%) |
Mar 07, 2024 | 177.42 | 179.41 | 176.22 | 177.67 | 419,659 | +1.72(+0.98%) |
Mar 06, 2024 | 175.89 | 177.25 | 173.33 | 175.95 | 505,089 | +0.45(+0.26%) |
Mar 05, 2024 | 173.73 | 177.53 | 173.73 | 175.50 | 556,141 | +0.90(+0.52%) |
Mar 04, 2024 | 170.79 | 175.53 | 170.52 | 174.60 | 662,299 | +3.48(+2.03%) |
Mar 01, 2024 | 167.06 | 171.90 | 166.04 | 171.12 | 680,616 | +4.06(+2.43%) |
Feb 29, 2024 | 163.13 | 167.21 | 161.71 | 167.06 | 1,004,117 | +5.53(+3.42%) |
Feb 28, 2024 | 170.37 | 176.21 | 160.96 | 161.53 | 1,815,214 | -4.06(-2.45%) |
Feb 27, 2024 | 163.92 | 165.59 | 162.82 | 165.59 | 827,934 | +1.46(+0.89%) |
Feb 26, 2024 | 164.11 | 165.59 | 161.97 | 164.13 | 508,897 | +0.02(+0.01%) |
Feb 23, 2024 | 164.50 | 166.14 | 164.01 | 164.11 | 524,955 | -0.18(-0.11%) |
Feb 22, 2024 | 163.31 | 165.66 | 162.58 | 164.29 | 661,022 | +1.19(+0.73%) |
Feb 21, 2024 | 161.83 | 163.20 | 160.65 | 163.10 | 310,026 | +0.87(+0.54%) |
Feb 20, 2024 | 160.89 | 162.58 | 160.49 | 162.23 | 391,329 | +0.27(+0.17%) |
Feb 16, 2024 | 162.31 | 163.55 | 160.65 | 161.96 | 310,159 | -0.56(-0.34%) |
Feb 15, 2024 | 163.08 | 163.44 | 161.63 | 162.52 | 391,795 | +1.01(+0.62%) |
Feb 14, 2024 | 161.60 | 163.15 | 160.03 | 161.51 | 354,156 | +1.11(+0.69%) |
Feb 13, 2024 | 162.04 | 163.23 | 159.99 | 160.40 | 398,203 | -3.95(-2.40%) |
Feb 12, 2024 | 161.68 | 164.76 | 160.55 | 164.35 | 393,596 | +2.17(+1.34%) |
Feb 09, 2024 | 161.79 | 162.60 | 161.07 | 162.18 | 270,607 | +0.42(+0.26%) |
Feb 08, 2024 | 162.25 | 162.84 | 160.27 | 161.76 | 368,459 | -0.49(-0.30%) |
Feb 07, 2024 | 162.28 | 164.14 | 161.72 | 162.25 | 293,060 | +0.30(+0.19%) |
Feb 06, 2024 | 161.98 | 163.30 | 161.03 | 161.95 | 293,496 | -0.52(-0.32%) |
Feb 05, 2024 | 162.02 | 163.92 | 161.50 | 162.47 | 409,889 | -0.06(-0.04%) |
Feb 02, 2024 | 161.89 | 164.11 | 161.80 | 162.53 | 445,298 | -0.41(-0.25%) |
Feb 01, 2024 | 158.24 | 164.61 | 157.50 | 162.94 | 691,264 | +4.32(+2.73%) |
Jan 31, 2024 | 159.61 | 161.12 | 158.32 | 158.61 | 402,539 | -0.14(-0.09%) |
Jan 30, 2024 | 159.13 | 161.00 | 158.70 | 158.75 | 571,587 | +2.10(+1.34%) |
Jan 29, 2024 | 156.62 | 157.92 | 155.34 | 156.66 | 488,552 | -0.72(-0.46%) |
Jan 26, 2024 | 157.53 | 159.23 | 156.67 | 157.38 | 458,883 | +0.59(+0.38%) |
Jan 25, 2024 | 154.29 | 157.06 | 153.50 | 156.79 | 544,236 | +3.63(+2.37%) |
Jan 24, 2024 | 154.33 | 154.33 | 149.92 | 153.16 | 799,484 | -0.46(-0.30%) |
Jan 23, 2024 | 155.73 | 156.47 | 152.51 | 153.62 | 678,241 | -2.24(-1.44%) |
Jan 22, 2024 | 158.30 | 159.74 | 155.62 | 155.86 | 498,330 | -1.76(-1.12%) |
Jan 19, 2024 | 156.58 | 157.62 | 155.39 | 157.62 | 308,259 | +1.42(+0.91%) |
Jan 18, 2024 | 155.03 | 156.69 | 153.99 | 156.20 | 451,561 | +1.68(+1.09%) |
Jan 17, 2024 | 156.35 | 158.39 | 154.00 | 154.52 | 392,500 | -3.24(-2.05%) |
Jan 16, 2024 | 157.21 | 157.94 | 155.63 | 157.75 | 351,415 | -0.64(-0.40%) |
Jan 12, 2024 | 158.80 | 160.16 | 157.50 | 158.39 | 534,422 | +0.20(+0.13%) |
Jan 11, 2024 | 156.22 | 158.55 | 155.85 | 158.19 | 387,802 | +1.53(+0.98%) |
Jan 10, 2024 | 153.75 | 156.84 | 153.26 | 156.67 | 336,264 | +2.58(+1.67%) |
Jan 09, 2024 | 153.28 | 155.37 | 153.07 | 154.09 | 332,082 | -0.13(-0.08%) |
Jan 08, 2024 | 153.63 | 154.55 | 152.49 | 154.22 | 339,902 | +0.71(+0.46%) |
Jan 05, 2024 | 152.02 | 155.03 | 152.02 | 153.51 | 660,843 | +1.52(+1.00%) |
Jan 04, 2024 | 153.04 | 153.89 | 151.73 | 151.99 | 599,749 | -0.86(-0.56%) |
Jan 03, 2024 | 155.30 | 155.91 | 152.20 | 152.85 | 472,767 | -3.37(-2.15%) |
Jan 02, 2024 | 152.68 | 157.62 | 152.36 | 156.22 | 675,587 | +3.97(+2.60%) |
Dec 29, 2023 | 152.51 | 152.86 | 151.16 | 152.25 | 240,177 | -0.24(-0.16%) |
Dec 28, 2023 | 152.27 | 153.57 | 151.72 | 152.49 | 333,358 | +0.07(+0.05%) |
Dec 27, 2023 | 153.74 | 153.76 | 151.51 | 152.42 | 374,860 | -1.52(-0.99%) |
Dec 26, 2023 | 153.09 | 154.99 | 152.44 | 153.94 | 288,402 | +1.05(+0.69%) |
Dec 22, 2023 | 151.31 | 153.38 | 151.06 | 152.89 | 383,222 | +2.07(+1.37%) |
Dec 21, 2023 | 149.00 | 151.19 | 148.84 | 150.82 | 454,267 | +2.93(+1.98%) |
Dec 20, 2023 | 151.15 | 151.38 | 147.82 | 147.90 | 425,299 | -2.81(-1.86%) |
Dec 19, 2023 | 150.19 | 151.58 | 149.74 | 150.70 | 435,859 | +0.94(+0.63%) |
Dec 18, 2023 | 149.31 | 150.03 | 147.15 | 149.76 | 546,245 | +1.12(+0.75%) |
Dec 15, 2023 | 150.49 | 151.92 | 148.52 | 148.65 | 1,517,038 | -2.64(-1.74%) |
Dec 14, 2023 | 149.81 | 152.62 | 149.74 | 151.28 | 683,002 | +2.16(+1.45%) |
Dec 13, 2023 | 144.91 | 149.60 | 143.79 | 149.12 | 486,426 | +4.37(+3.02%) |
Dec 12, 2023 | 143.98 | 144.95 | 142.51 | 144.75 | 404,399 | +1.51(+1.05%) |
Dec 11, 2023 | 140.54 | 143.39 | 139.73 | 143.24 | 511,357 | +5.96(+4.34%) |
Dec 08, 2023 | 134.41 | 137.60 | 133.53 | 137.28 | 401,812 | +3.10(+2.31%) |
Dec 07, 2023 | 135.28 | 135.28 | 133.69 | 134.18 | 462,694 | -0.87(-0.64%) |
Dec 06, 2023 | 136.56 | 137.62 | 134.80 | 135.05 | 296,009 | -0.89(-0.65%) |
Dec 05, 2023 | 138.79 | 139.02 | 135.91 | 135.94 | 359,488 | -3.64(-2.61%) |
Dec 04, 2023 | 136.86 | 139.78 | 136.61 | 139.59 | 304,406 | +2.06(+1.50%) |
Dec 01, 2023 | 137.35 | 138.80 | 137.15 | 137.53 | 440,460 | +0.22(+0.16%) |
Nov 30, 2023 | 135.13 | 137.37 | 134.52 | 137.31 | 392,638 | +1.93(+1.42%) |
Nov 29, 2023 | 136.37 | 137.29 | 134.92 | 135.38 | 358,944 | -0.33(-0.24%) |
Nov 28, 2023 | 137.20 | 137.20 | 134.58 | 135.71 | 360,819 | -1.15(-0.84%) |
Nov 27, 2023 | 137.97 | 138.21 | 135.73 | 136.86 | 471,466 | -1.49(-1.07%) |
Nov 24, 2023 | 138.29 | 139.22 | 137.79 | 138.34 | 152,433 | +0.34(+0.25%) |
Nov 22, 2023 | 136.34 | 138.12 | 135.76 | 138.00 | 276,792 | +2.33(+1.72%) |
Nov 21, 2023 | 135.71 | 137.19 | 135.46 | 135.67 | 367,351 | +0.10(+0.07%) |
Nov 20, 2023 | 134.54 | 136.68 | 134.54 | 135.57 | 420,579 | -0.02(-0.01%) |
Nov 17, 2023 | 135.30 | 137.83 | 134.98 | 135.59 | 613,760 | +1.51(+1.12%) |
Nov 16, 2023 | 133.09 | 134.12 | 132.38 | 134.09 | 484,795 | +1.55(+1.17%) |
Nov 15, 2023 | 132.18 | 134.08 | 132.03 | 132.54 | 629,375 | +0.29(+0.22%) |
Nov 14, 2023 | 131.33 | 133.22 | 130.43 | 132.25 | 432,165 | +3.11(+2.41%) |
Nov 13, 2023 | 130.06 | 130.78 | 128.99 | 129.14 | 457,224 | -0.74(-0.57%) |
Nov 10, 2023 | 128.42 | 130.74 | 127.08 | 129.88 | 530,301 | +1.96(+1.54%) |
Nov 09, 2023 | 129.83 | 130.84 | 127.90 | 127.91 | 569,464 | -1.36(-1.05%) |
Nov 08, 2023 | 130.55 | 130.55 | 129.18 | 129.27 | 455,308 | -0.51(-0.39%) |
Nov 07, 2023 | 128.68 | 130.22 | 127.74 | 129.78 | 493,957 | +0.46(+0.35%) |
Nov 06, 2023 | 127.97 | 129.80 | 126.87 | 129.32 | 704,443 | +1.42(+1.11%) |
Nov 03, 2023 | 126.51 | 129.23 | 126.51 | 127.90 | 593,226 | +2.14(+1.70%) |
Nov 02, 2023 | 126.25 | 127.43 | 125.35 | 125.77 | 391,272 | +0.72(+0.57%) |
Nov 01, 2023 | 124.35 | 126.14 | 123.94 | 125.05 | 647,365 | -0.50(-0.40%) |
Oct 31, 2023 | 124.27 | 125.86 | 123.47 | 125.55 | 429,769 | +2.05(+1.66%) |
Oct 30, 2023 | 123.98 | 124.76 | 121.22 | 123.50 | 715,347 | +0.49(+0.40%) |
Oct 27, 2023 | 123.31 | 125.93 | 121.52 | 123.01 | 1,161,146 | -0.89(-0.72%) |
Oct 26, 2023 | 121.86 | 129.10 | 120.67 | 123.89 | 1,743,404 | +2.02(+1.65%) |
Oct 25, 2023 | 123.56 | 125.09 | 121.73 | 121.88 | 871,913 | -2.31(-1.86%) |
Oct 24, 2023 | 121.47 | 125.63 | 119.58 | 124.19 | 794,829 | -0.45(-0.36%) |
Oct 23, 2023 | 124.98 | 126.39 | 123.96 | 124.64 | 471,244 | +0.30(+0.24%) |
Oct 20, 2023 | 128.16 | 128.17 | 124.09 | 124.34 | 499,614 | -2.97(-2.33%) |
Oct 19, 2023 | 127.78 | 129.51 | 126.73 | 127.31 | 462,794 | -0.37(-0.29%) |
Oct 18, 2023 | 126.36 | 129.07 | 125.50 | 127.68 | 395,321 | +0.70(+0.55%) |
Oct 17, 2023 | 125.35 | 127.96 | 125.35 | 126.98 | 399,457 | +1.23(+0.98%) |
Oct 16, 2023 | 124.47 | 126.17 | 123.38 | 125.76 | 563,263 | +2.06(+1.67%) |
Oct 13, 2023 | 123.53 | 125.61 | 122.93 | 123.69 | 444,061 | +0.22(+0.18%) |
Oct 12, 2023 | 126.85 | 127.44 | 123.08 | 123.47 | 573,840 | -3.20(-2.53%) |
Oct 11, 2023 | 130.75 | 130.81 | 125.39 | 126.68 | 633,768 | -4.69(-3.57%) |
Oct 10, 2023 | 130.02 | 132.32 | 129.50 | 131.36 | 552,291 | +1.53(+1.18%) |
Oct 09, 2023 | 125.95 | 130.08 | 124.83 | 129.84 | 774,994 | +3.79(+3.01%) |
Oct 06, 2023 | 124.83 | 126.89 | 124.37 | 126.05 | 483,239 | +0.86(+0.69%) |
Oct 05, 2023 | 123.93 | 125.47 | 122.93 | 125.19 | 584,000 | +1.43(+1.15%) |
Oct 04, 2023 | 124.63 | 125.39 | 122.80 | 123.76 | 591,665 | -0.72(-0.58%) |
Oct 03, 2023 | 126.01 | 126.01 | 122.54 | 124.48 | 568,593 | -1.43(-1.13%) |
Oct 02, 2023 | 124.83 | 127.03 | 124.74 | 125.91 | 488,675 | +0.52(+0.41%) |
Sep 29, 2023 | 126.73 | 127.53 | 124.89 | 125.39 | 455,246 | -1.07(-0.84%) |
Sep 28, 2023 | 123.98 | 127.03 | 123.16 | 126.46 | 512,284 | +2.59(+2.09%) |
Sep 27, 2023 | 125.51 | 126.78 | 121.73 | 123.86 | 524,674 | -1.64(-1.31%) |
Sep 26, 2023 | 127.29 | 128.03 | 125.43 | 125.51 | 393,087 | -2.21(-1.73%) |
Sep 25, 2023 | 126.19 | 128.08 | 127.36 | 127.72 | 252,022 | +1.05(+0.83%) |
Sep 22, 2023 | 126.19 | 127.64 | 126.04 | 126.68 | 324,834 | +0.41(+0.32%) |
Sep 21, 2023 | 127.99 | 128.26 | 125.81 | 126.27 | 426,431 | -2.43(-1.89%) |
Sep 20, 2023 | 128.18 | 130.24 | 128.18 | 128.70 | 638,452 | +1.24(+0.97%) |
Sep 19, 2023 | 126.89 | 129.09 | 126.14 | 127.46 | 535,077 | +0.38(+0.30%) |
Sep 18, 2023 | 125.84 | 127.77 | 125.66 | 127.08 | 575,546 | +1.29(+1.02%) |
Sep 15, 2023 | 126.67 | 127.19 | 124.83 | 125.80 | 831,955 | -1.38(-1.08%) |
Sep 14, 2023 | 128.32 | 128.74 | 126.06 | 127.17 | 276,826 | +1.12(+0.89%) |
Sep 13, 2023 | 126.52 | 127.12 | 125.66 | 126.06 | 380,732 | -0.48(-0.38%) |
Sep 12, 2023 | 129.89 | 130.01 | 126.45 | 126.54 | 461,512 | -3.77(-2.89%) |
Sep 11, 2023 | 131.10 | 132.69 | 130.23 | 130.31 | 686,153 | -0.84(-0.64%) |
Sep 08, 2023 | 128.01 | 133.06 | 127.39 | 131.14 | 937,454 | +3.39(+2.65%) |
Sep 07, 2023 | 126.73 | 128.45 | 126.35 | 127.75 | 615,108 | +0.62(+0.49%) |
Sep 06, 2023 | 127.97 | 128.96 | 126.16 | 127.14 | 708,801 | -1.40(-1.09%) |
Sep 05, 2023 | 133.72 | 133.78 | 127.71 | 128.53 | 578,038 | -5.67(-4.23%) |
Sep 01, 2023 | 135.34 | 135.60 | 132.77 | 134.21 | 431,210 | -0.13(-0.10%) |
Aug 31, 2023 | 134.53 | 135.51 | 134.26 | 134.34 | 551,321 | -0.10(-0.07%) |
Aug 30, 2023 | 134.85 | 135.26 | 134.20 | 134.44 | 302,072 | +0.24(+0.18%) |
Aug 29, 2023 | 132.45 | 134.83 | 131.59 | 134.20 | 428,652 | +1.74(+1.32%) |
Aug 28, 2023 | 131.07 | 132.91 | 131.07 | 132.45 | 395,925 | +1.75(+1.34%) |
Aug 25, 2023 | 129.97 | 131.02 | 128.83 | 130.70 | 564,015 | +1.12(+0.86%) |
Aug 24, 2023 | 129.82 | 132.65 | 129.56 | 129.59 | 374,279 | -0.37(-0.28%) |
Aug 23, 2023 | 131.02 | 131.02 | 129.50 | 129.95 | 303,402 | -0.22(-0.17%) |
Aug 22, 2023 | 128.20 | 130.37 | 127.74 | 130.17 | 565,034 | +2.41(+1.89%) |
Aug 21, 2023 | 128.19 | 128.79 | 126.86 | 127.76 | 479,307 | -0.26(-0.20%) |
Aug 18, 2023 | 126.69 | 128.50 | 126.69 | 128.02 | 521,358 | +0.73(+0.57%) |
Aug 17, 2023 | 129.04 | 129.96 | 126.73 | 127.30 | 655,392 | -1.90(-1.47%) |
Aug 16, 2023 | 130.15 | 132.23 | 129.17 | 129.20 | 437,154 | -1.03(-0.79%) |
Aug 15, 2023 | 131.42 | 132.01 | 129.46 | 130.22 | 685,354 | -1.28(-0.98%) |
Aug 14, 2023 | 130.26 | 131.56 | 129.32 | 131.51 | 613,838 | +0.53(+0.40%) |
Aug 11, 2023 | 130.40 | 131.79 | 130.28 | 130.98 | 526,254 | +0.16(+0.12%) |
Aug 10, 2023 | 131.40 | 132.55 | 130.27 | 130.82 | 982,841 | -0.22(-0.17%) |
Aug 09, 2023 | 136.15 | 136.65 | 130.91 | 131.04 | 863,806 | -4.67(-3.44%) |
Aug 08, 2023 | 135.20 | 135.78 | 132.88 | 135.71 | 758,106 | -0.41(-0.30%) |
Aug 07, 2023 | 134.43 | 136.16 | 134.31 | 136.12 | 521,742 | +2.32(+1.73%) |
Aug 04, 2023 | 134.78 | 135.09 | 132.63 | 133.80 | 1,663,881 | -0.95(-0.70%) |
Aug 03, 2023 | 136.17 | 136.93 | 134.59 | 134.74 | 751,104 | -1.27(-0.94%) |
Aug 02, 2023 | 138.67 | 139.62 | 135.72 | 136.02 | 722,698 | -2.66(-1.92%) |
Aug 01, 2023 | 138.48 | 139.60 | 137.03 | 138.68 | 599,985 | +0.30(+0.22%) |
Jul 31, 2023 | 138.42 | 138.61 | 136.17 | 138.38 | 644,764 | +0.22(+0.16%) |
Jul 28, 2023 | 139.18 | 139.36 | 137.00 | 138.16 | 798,393 | +0.69(+0.50%) |
Jul 27, 2023 | 141.94 | 141.94 | 136.51 | 137.47 | 1,021,313 | -3.37(-2.39%) |
Jul 26, 2023 | 143.26 | 145.69 | 137.92 | 140.84 | 1,930,343 | -8.18(-5.49%) |
Jul 25, 2023 | 146.82 | 149.66 | 145.81 | 149.01 | 856,186 | +1.31(+0.89%) |
Jul 24, 2023 | 148.75 | 149.56 | 147.28 | 147.70 | 524,218 | -0.19(-0.13%) |
Jul 21, 2023 | 151.15 | 151.74 | 147.50 | 147.89 | 672,312 | -2.90(-1.92%) |
Jul 20, 2023 | 153.01 | 153.08 | 149.93 | 150.79 | 509,966 | -0.97(-0.64%) |
Jul 19, 2023 | 151.88 | 152.62 | 148.39 | 151.75 | 817,005 | -0.63(-0.41%) |
Jul 18, 2023 | 151.84 | 154.08 | 151.40 | 152.38 | 492,391 | -0.42(-0.27%) |
Jul 17, 2023 | 152.22 | 153.24 | 150.85 | 152.80 | 512,179 | -0.24(-0.16%) |
Jul 14, 2023 | 152.96 | 156.78 | 151.06 | 153.04 | 797,676 | +0.59(+0.39%) |
Jul 13, 2023 | 153.22 | 153.66 | 151.80 | 152.45 | 468,847 | -0.86(-0.56%) |
Jul 12, 2023 | 152.58 | 153.56 | 151.12 | 153.31 | 734,221 | +1.25(+0.82%) |
Jul 11, 2023 | 153.71 | 154.34 | 151.41 | 152.06 | 579,675 | -0.95(-0.62%) |
Jul 10, 2023 | 150.27 | 153.51 | 149.66 | 153.01 | 774,477 | +2.68(+1.78%) |
Jul 07, 2023 | 150.65 | 152.19 | 150.00 | 150.33 | 777,069 | -0.97(-0.64%) |
Jul 06, 2023 | 152.55 | 152.55 | 149.87 | 151.29 | 624,822 | -1.71(-1.12%) |
Jul 05, 2023 | 154.50 | 155.09 | 152.49 | 153.01 | 669,430 | -1.75(-1.13%) |
Jul 03, 2023 | 155.87 | 156.58 | 153.47 | 154.76 | 250,749 | -2.35(-1.50%) |
Jun 30, 2023 | 157.31 | 157.91 | 155.55 | 157.11 | 373,229 | +1.26(+0.81%) |
Jun 29, 2023 | 154.98 | 156.34 | 154.98 | 155.85 | 325,323 | +0.74(+0.48%) |
Jun 28, 2023 | 155.34 | 157.11 | 154.35 | 155.12 | 517,177 | -0.60(-0.38%) |
Jun 27, 2023 | 150.45 | 156.44 | 150.37 | 155.72 | 787,730 | +4.27(+2.82%) |
Jun 26, 2023 | 150.82 | 152.36 | 149.20 | 151.44 | 493,883 | +0.65(+0.43%) |
Jun 23, 2023 | 148.51 | 150.95 | 147.46 | 150.80 | 925,617 | +1.47(+0.99%) |
Jun 22, 2023 | 149.00 | 149.37 | 146.81 | 149.32 | 570,078 | +0.20(+0.13%) |
Jun 21, 2023 | 147.76 | 150.78 | 147.28 | 149.12 | 1,037,421 | +0.63(+0.42%) |
Jun 20, 2023 | 147.85 | 149.30 | 146.02 | 148.50 | 1,062,415 | +0.50(+0.34%) |
Jun 16, 2023 | 149.18 | 151.35 | 146.55 | 148.00 | 1,491,699 | +0.82(+0.56%) |
Jun 15, 2023 | 143.40 | 147.72 | 142.42 | 147.18 | 1,108,941 | +1.60(+1.10%) |
Jun 14, 2023 | 145.13 | 153.09 | 145.11 | 145.58 | 1,713,487 | +5.20(+3.70%) |
Jun 13, 2023 | 136.13 | 141.31 | 135.82 | 140.38 | 608,911 | +4.72(+3.48%) |
Jun 12, 2023 | 135.77 | 136.29 | 134.48 | 135.66 | 329,109 | -0.15(-0.11%) |
Jun 09, 2023 | 136.42 | 136.91 | 135.42 | 135.81 | 315,521 | -1.50(-1.10%) |
Jun 08, 2023 | 138.86 | 138.86 | 135.94 | 137.31 | 334,274 | +0.40(+0.29%) |
Jun 07, 2023 | 136.21 | 138.29 | 135.03 | 136.91 | 512,169 | +1.46(+1.08%) |
Jun 06, 2023 | 134.59 | 135.54 | 133.22 | 135.45 | 492,862 | +1.31(+0.97%) |
Jun 05, 2023 | 134.88 | 136.78 | 134.03 | 134.15 | 568,181 | -0.75(-0.55%) |
Jun 02, 2023 | 132.80 | 136.33 | 132.52 | 134.89 | 613,893 | +4.30(+3.29%) |