Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 175.79 | 176.27 | 174.85 | 175.76 | 27,351 | +1.09(+0.62%) |
May 23, 2024 | 176.16 | 176.16 | 172.87 | 174.67 | 43,124 | -1.51(-0.86%) |
May 22, 2024 | 179.33 | 179.99 | 176.09 | 176.18 | 36,760 | -4.05(-2.25%) |
May 21, 2024 | 179.00 | 180.54 | 178.18 | 180.23 | 36,821 | +0.57(+0.32%) |
May 20, 2024 | 181.85 | 182.00 | 179.27 | 179.66 | 44,432 | -2.18(-1.20%) |
May 17, 2024 | 182.32 | 182.49 | 181.31 | 181.84 | 27,695 | +0.44(+0.24%) |
May 16, 2024 | 182.84 | 182.84 | 180.08 | 181.40 | 30,236 | -1.01(-0.55%) |
May 15, 2024 | 182.24 | 182.97 | 180.77 | 182.41 | 46,270 | +1.57(+0.87%) |
May 14, 2024 | 179.04 | 180.90 | 177.78 | 180.84 | 44,530 | +4.34(+2.46%) |
May 13, 2024 | 181.20 | 181.20 | 176.34 | 176.50 | 37,546 | -3.00(-1.67%) |
May 10, 2024 | 178.11 | 180.40 | 178.11 | 179.50 | 34,885 | +1.23(+0.69%) |
May 09, 2024 | 179.09 | 180.28 | 176.68 | 178.27 | 38,164 | -0.74(-0.41%) |
May 08, 2024 | 171.23 | 179.39 | 171.23 | 179.01 | 89,023 | +5.76(+3.32%) |
May 07, 2024 | 184.62 | 185.64 | 173.24 | 173.25 | 98,924 | -11.99(-6.47%) |
May 06, 2024 | 186.44 | 191.40 | 185.00 | 185.24 | 71,327 | -8.98(-4.62%) |
May 03, 2024 | 195.00 | 196.83 | 193.38 | 194.22 | 33,491 | +0.87(+0.45%) |
May 02, 2024 | 191.84 | 194.11 | 190.91 | 193.35 | 29,995 | +3.47(+1.83%) |
May 01, 2024 | 187.80 | 192.60 | 185.36 | 189.88 | 42,662 | +3.75(+2.01%) |
Apr 30, 2024 | 189.70 | 189.70 | 186.00 | 186.13 | 39,619 | -3.47(-1.83%) |
Apr 29, 2024 | 190.60 | 193.01 | 189.60 | 189.60 | 48,111 | -1.43(-0.75%) |
Apr 26, 2024 | 190.10 | 192.76 | 187.80 | 191.03 | 32,279 | +1.94(+1.03%) |
Apr 25, 2024 | 188.41 | 189.55 | 186.51 | 189.09 | 35,012 | -1.24(-0.65%) |
Apr 24, 2024 | 189.61 | 190.91 | 186.80 | 190.33 | 33,595 | -0.59(-0.31%) |
Apr 23, 2024 | 188.88 | 191.58 | 188.71 | 190.92 | 43,500 | +4.68(+2.51%) |
Apr 22, 2024 | 183.98 | 187.13 | 183.83 | 186.24 | 42,844 | +2.99(+1.63%) |
Apr 19, 2024 | 180.02 | 183.86 | 180.02 | 183.25 | 32,614 | +2.89(+1.60%) |
Apr 18, 2024 | 179.84 | 181.44 | 179.43 | 180.36 | 38,266 | +0.45(+0.25%) |
Apr 17, 2024 | 179.73 | 180.88 | 178.66 | 179.91 | 43,956 | +2.60(+1.47%) |
Apr 16, 2024 | 178.77 | 179.30 | 176.84 | 177.31 | 41,560 | -2.00(-1.12%) |
Apr 15, 2024 | 181.91 | 184.00 | 179.06 | 179.31 | 42,024 | -2.60(-1.43%) |
Apr 12, 2024 | 182.97 | 184.50 | 180.76 | 181.91 | 35,425 | -3.46(-1.87%) |
Apr 11, 2024 | 183.60 | 185.54 | 182.33 | 185.37 | 41,266 | +0.90(+0.49%) |
Apr 10, 2024 | 186.39 | 187.26 | 182.10 | 184.47 | 53,361 | -6.09(-3.20%) |
Apr 09, 2024 | 189.47 | 193.31 | 188.29 | 190.56 | 48,484 | +1.38(+0.73%) |
Apr 08, 2024 | 188.41 | 189.36 | 186.90 | 189.18 | 32,663 | +2.43(+1.30%) |
Apr 05, 2024 | 184.00 | 187.13 | 183.93 | 186.75 | 44,822 | +2.64(+1.43%) |
Apr 04, 2024 | 188.83 | 190.01 | 182.46 | 184.11 | 53,262 | -2.81(-1.50%) |
Apr 03, 2024 | 186.88 | 189.73 | 186.64 | 186.92 | 40,588 | -1.37(-0.73%) |
Apr 02, 2024 | 189.51 | 189.51 | 187.40 | 188.29 | 48,901 | -2.97(-1.55%) |
Apr 01, 2024 | 196.88 | 197.01 | 190.89 | 191.26 | 48,746 | -5.62(-2.85%) |
Mar 28, 2024 | 195.25 | 196.89 | 193.25 | 196.88 | 83,351 | +1.76(+0.90%) |
Mar 27, 2024 | 191.66 | 195.52 | 190.73 | 195.12 | 47,333 | +5.12(+2.69%) |
Mar 26, 2024 | 191.47 | 191.47 | 188.08 | 190.00 | 44,593 | -0.03(-0.02%) |
Mar 25, 2024 | 190.10 | 191.97 | 189.59 | 190.03 | 46,588 | +0.45(+0.24%) |
Mar 22, 2024 | 193.28 | 193.28 | 188.69 | 189.58 | 35,855 | -2.45(-1.28%) |
Mar 21, 2024 | 191.89 | 193.90 | 190.69 | 192.03 | 71,793 | +0.14(+0.07%) |
Mar 20, 2024 | 185.67 | 192.67 | 185.50 | 191.89 | 47,106 | +5.45(+2.92%) |
Mar 19, 2024 | 182.82 | 187.55 | 182.82 | 186.44 | 38,299 | +1.55(+0.84%) |
Mar 18, 2024 | 187.77 | 188.65 | 184.04 | 184.89 | 75,175 | -3.36(-1.78%) |
Mar 15, 2024 | 184.16 | 189.71 | 184.16 | 188.25 | 332,646 | +3.31(+1.79%) |
Mar 14, 2024 | 192.58 | 192.58 | 184.00 | 184.94 | 78,130 | -7.61(-3.95%) |
Mar 13, 2024 | 189.67 | 193.69 | 189.35 | 192.55 | 80,308 | +2.67(+1.41%) |
Mar 12, 2024 | 186.55 | 189.89 | 185.51 | 189.88 | 78,131 | +2.96(+1.58%) |
Mar 11, 2024 | 183.82 | 188.17 | 183.82 | 186.92 | 56,050 | +3.10(+1.69%) |
Mar 08, 2024 | 182.40 | 184.49 | 181.93 | 183.82 | 63,058 | +2.70(+1.49%) |
Mar 07, 2024 | 181.70 | 183.48 | 180.33 | 181.12 | 98,294 | +0.80(+0.45%) |
Mar 06, 2024 | 190.62 | 193.04 | 179.89 | 180.32 | 243,844 | -16.79(-8.52%) |
Mar 05, 2024 | 191.56 | 197.96 | 191.56 | 197.11 | 92,561 | +3.79(+1.96%) |
Mar 04, 2024 | 181.37 | 196.55 | 181.21 | 193.31 | 166,930 | +13.47(+7.49%) |
Mar 01, 2024 | 176.80 | 180.93 | 175.47 | 179.84 | 86,578 | +2.26(+1.27%) |
Feb 29, 2024 | 176.72 | 178.12 | 174.58 | 177.58 | 103,155 | +3.18(+1.82%) |
Feb 28, 2024 | 178.12 | 179.25 | 174.40 | 174.40 | 76,083 | -4.95(-2.76%) |
Feb 27, 2024 | 178.91 | 179.97 | 176.75 | 179.36 | 78,985 | +3.29(+1.87%) |
Feb 26, 2024 | 178.02 | 180.48 | 173.99 | 176.07 | 125,876 | -3.19(-1.78%) |
Feb 23, 2024 | 189.61 | 190.61 | 177.12 | 179.26 | 159,673 | -6.02(-3.25%) |
Feb 22, 2024 | 183.66 | 186.32 | 183.66 | 185.27 | 70,892 | +1.56(+0.85%) |
Feb 21, 2024 | 183.25 | 184.22 | 181.79 | 183.71 | 78,537 | +0.40(+0.22%) |
Feb 20, 2024 | 181.57 | 183.59 | 181.57 | 183.32 | 49,110 | -0.35(-0.19%) |
Feb 16, 2024 | 184.88 | 186.29 | 183.38 | 183.66 | 81,251 | -3.23(-1.73%) |
Feb 15, 2024 | 183.94 | 187.90 | 183.56 | 186.89 | 86,729 | +4.41(+2.42%) |
Feb 14, 2024 | 181.28 | 182.84 | 179.12 | 182.48 | 83,784 | +2.91(+1.62%) |
Feb 13, 2024 | 180.77 | 183.11 | 176.72 | 179.57 | 101,682 | -6.42(-3.45%) |
Feb 12, 2024 | 183.23 | 187.47 | 182.97 | 186.00 | 56,666 | +3.33(+1.82%) |
Feb 09, 2024 | 180.98 | 184.12 | 180.41 | 182.67 | 61,504 | +2.40(+1.33%) |
Feb 08, 2024 | 180.63 | 182.01 | 179.77 | 180.27 | 64,766 | -0.98(-0.54%) |
Feb 07, 2024 | 183.66 | 183.96 | 180.06 | 181.25 | 43,052 | -3.52(-1.91%) |
Feb 06, 2024 | 185.56 | 187.67 | 184.40 | 184.78 | 49,358 | -1.36(-0.73%) |
Feb 05, 2024 | 184.57 | 187.00 | 183.39 | 186.14 | 47,103 | -0.79(-0.42%) |
Feb 02, 2024 | 185.33 | 189.60 | 185.33 | 186.93 | 41,603 | -0.36(-0.19%) |
Feb 01, 2024 | 185.12 | 187.59 | 181.30 | 187.29 | 92,557 | +2.34(+1.27%) |
Jan 31, 2024 | 191.61 | 191.61 | 184.65 | 184.94 | 51,879 | -6.62(-3.46%) |
Jan 30, 2024 | 189.33 | 191.63 | 188.83 | 191.57 | 25,310 | +1.23(+0.65%) |
Jan 29, 2024 | 187.91 | 190.64 | 186.61 | 190.34 | 47,737 | +2.53(+1.35%) |
Jan 26, 2024 | 186.55 | 187.83 | 186.50 | 187.81 | 30,149 | +2.04(+1.10%) |
Jan 25, 2024 | 185.22 | 186.07 | 182.39 | 185.77 | 41,732 | +3.17(+1.73%) |
Jan 24, 2024 | 186.25 | 186.92 | 182.59 | 182.60 | 37,282 | -2.56(-1.38%) |
Jan 23, 2024 | 188.25 | 188.25 | 184.33 | 185.16 | 49,321 | -1.93(-1.03%) |
Jan 22, 2024 | 185.96 | 188.17 | 185.96 | 187.09 | 47,348 | +2.80(+1.52%) |
Jan 19, 2024 | 182.92 | 184.91 | 181.18 | 184.29 | 47,761 | +2.54(+1.40%) |
Jan 18, 2024 | 179.69 | 181.84 | 178.02 | 181.75 | 56,305 | +2.52(+1.41%) |
Jan 17, 2024 | 175.96 | 179.37 | 175.96 | 179.23 | 34,202 | +0.99(+0.56%) |
Jan 16, 2024 | 175.43 | 178.35 | 175.20 | 178.23 | 45,860 | +1.00(+0.57%) |
Jan 12, 2024 | 181.67 | 181.67 | 176.55 | 177.23 | 52,217 | -1.57(-0.88%) |
Jan 11, 2024 | 181.42 | 182.15 | 176.25 | 178.80 | 46,271 | -2.88(-1.58%) |
Jan 10, 2024 | 180.93 | 182.82 | 179.89 | 181.68 | 57,006 | +0.01(+0.01%) |
Jan 09, 2024 | 181.80 | 182.72 | 180.54 | 181.67 | 38,062 | -2.17(-1.18%) |
Jan 08, 2024 | 185.50 | 186.06 | 183.27 | 183.84 | 46,053 | -1.69(-0.91%) |
Jan 05, 2024 | 182.54 | 188.14 | 182.54 | 185.53 | 65,556 | +2.46(+1.34%) |
Jan 04, 2024 | 182.86 | 184.88 | 182.25 | 183.07 | 57,688 | +1.01(+0.56%) |
Jan 03, 2024 | 185.43 | 185.61 | 181.98 | 182.06 | 50,592 | -3.58(-1.93%) |
Jan 02, 2024 | 187.75 | 189.00 | 184.78 | 185.64 | 61,079 | -4.20(-2.21%) |
Dec 29, 2023 | 192.25 | 192.25 | 189.76 | 189.84 | 42,672 | -1.48(-0.77%) |
Dec 28, 2023 | 191.84 | 193.34 | 191.24 | 191.32 | 29,729 | -2.19(-1.13%) |
Dec 27, 2023 | 190.61 | 196.74 | 189.32 | 193.51 | 74,933 | +4.23(+2.23%) |
Dec 26, 2023 | 187.95 | 191.04 | 187.17 | 189.28 | 54,962 | +2.37(+1.27%) |
Dec 22, 2023 | 188.26 | 188.59 | 186.11 | 186.91 | 39,673 | -0.15(-0.08%) |
Dec 21, 2023 | 183.78 | 187.07 | 183.27 | 187.06 | 50,294 | +4.57(+2.50%) |
Dec 20, 2023 | 182.61 | 187.51 | 182.13 | 182.49 | 89,667 | -1.21(-0.66%) |
Dec 19, 2023 | 180.84 | 183.97 | 179.99 | 183.70 | 58,712 | +4.07(+2.27%) |
Dec 18, 2023 | 177.88 | 180.01 | 176.82 | 179.63 | 59,857 | +1.98(+1.11%) |
Dec 15, 2023 | 181.03 | 181.03 | 177.35 | 177.66 | 110,506 | -3.29(-1.82%) |
Dec 14, 2023 | 178.47 | 182.45 | 176.14 | 180.94 | 81,445 | +5.66(+3.23%) |
Dec 13, 2023 | 170.15 | 175.74 | 168.91 | 175.29 | 83,542 | +6.31(+3.74%) |
Dec 12, 2023 | 168.72 | 169.92 | 166.46 | 168.97 | 49,561 | +0.40(+0.24%) |
Dec 11, 2023 | 168.72 | 169.60 | 168.14 | 168.57 | 85,380 | -1.25(-0.74%) |
Dec 08, 2023 | 169.44 | 173.41 | 168.53 | 169.82 | 59,504 | -0.44(-0.26%) |
Dec 07, 2023 | 165.83 | 170.28 | 163.29 | 170.26 | 68,514 | +5.61(+3.41%) |
Dec 06, 2023 | 168.51 | 171.54 | 164.43 | 164.65 | 47,225 | -3.03(-1.81%) |
Dec 05, 2023 | 167.89 | 169.26 | 166.08 | 167.68 | 48,205 | -1.23(-0.73%) |
Dec 04, 2023 | 166.60 | 169.29 | 165.20 | 168.91 | 46,664 | +2.47(+1.48%) |
Dec 01, 2023 | 163.68 | 167.52 | 162.85 | 166.44 | 43,361 | +2.82(+1.72%) |
Nov 30, 2023 | 162.57 | 166.18 | 162.57 | 163.62 | 54,007 | +1.59(+0.98%) |
Nov 29, 2023 | 161.78 | 164.67 | 160.82 | 162.03 | 34,159 | +2.11(+1.32%) |
Nov 28, 2023 | 161.56 | 161.82 | 159.56 | 159.92 | 31,298 | -1.65(-1.02%) |
Nov 27, 2023 | 163.38 | 163.48 | 160.85 | 161.57 | 39,636 | -1.43(-0.88%) |
Nov 24, 2023 | 163.13 | 163.81 | 162.80 | 163.00 | 12,771 | +0.34(+0.21%) |
Nov 22, 2023 | 163.36 | 163.72 | 161.58 | 162.67 | 27,529 | +1.09(+0.68%) |
Nov 21, 2023 | 164.40 | 164.80 | 161.57 | 161.57 | 27,346 | -3.52(-2.13%) |
Nov 20, 2023 | 161.32 | 166.04 | 161.26 | 165.09 | 49,649 | +3.35(+2.07%) |
Nov 17, 2023 | 162.34 | 163.50 | 161.45 | 161.74 | 43,584 | +0.88(+0.55%) |
Nov 16, 2023 | 165.11 | 165.11 | 160.15 | 160.86 | 46,829 | -4.25(-2.58%) |
Nov 15, 2023 | 163.01 | 167.16 | 163.01 | 165.11 | 66,247 | +1.55(+0.95%) |
Nov 14, 2023 | 159.86 | 163.74 | 158.79 | 163.56 | 43,358 | +7.89(+5.07%) |
Nov 13, 2023 | 154.84 | 156.34 | 154.65 | 155.67 | 26,413 | -0.36(-0.23%) |
Nov 10, 2023 | 154.66 | 156.77 | 153.88 | 156.03 | 30,412 | +2.99(+1.95%) |
Nov 09, 2023 | 158.38 | 158.38 | 153.04 | 153.04 | 25,786 | -3.80(-2.42%) |
Nov 08, 2023 | 156.25 | 157.70 | 155.02 | 156.84 | 30,905 | +2.27(+1.47%) |
Nov 07, 2023 | 157.39 | 158.90 | 154.41 | 154.57 | 59,122 | -4.25(-2.68%) |
Nov 06, 2023 | 160.30 | 160.30 | 157.65 | 158.82 | 60,105 | -1.84(-1.14%) |
Nov 03, 2023 | 158.13 | 162.24 | 158.13 | 160.65 | 63,761 | +4.25(+2.72%) |
Nov 02, 2023 | 153.22 | 156.63 | 153.22 | 156.40 | 50,041 | +5.79(+3.85%) |
Nov 01, 2023 | 147.69 | 150.84 | 147.28 | 150.61 | 44,981 | +4.04(+2.75%) |
Oct 31, 2023 | 145.10 | 147.35 | 144.72 | 146.57 | 24,512 | +0.63(+0.43%) |
Oct 30, 2023 | 144.68 | 146.66 | 143.94 | 145.94 | 27,452 | +2.94(+2.06%) |
Oct 27, 2023 | 143.12 | 144.05 | 141.80 | 143.00 | 40,290 | -0.82(-0.57%) |
Oct 26, 2023 | 141.98 | 145.03 | 141.01 | 143.82 | 42,025 | +2.65(+1.88%) |
Oct 25, 2023 | 141.02 | 142.98 | 140.42 | 141.17 | 45,705 | -1.33(-0.93%) |
Oct 24, 2023 | 142.76 | 143.15 | 140.44 | 142.50 | 34,913 | +1.16(+0.82%) |
Oct 23, 2023 | 138.57 | 142.43 | 138.56 | 141.34 | 57,263 | +1.38(+0.99%) |
Oct 20, 2023 | 142.51 | 142.51 | 139.76 | 139.95 | 47,239 | -1.45(-1.03%) |
Oct 19, 2023 | 144.78 | 145.26 | 141.26 | 141.40 | 43,436 | -2.75(-1.91%) |
Oct 18, 2023 | 147.25 | 147.25 | 143.99 | 144.16 | 31,682 | -4.14(-2.79%) |
Oct 17, 2023 | 145.73 | 150.09 | 145.73 | 148.30 | 32,617 | +2.15(+1.47%) |
Oct 16, 2023 | 145.20 | 148.66 | 144.28 | 146.15 | 34,472 | +2.16(+1.50%) |
Oct 13, 2023 | 147.61 | 147.61 | 143.90 | 143.99 | 36,572 | -3.45(-2.34%) |
Oct 12, 2023 | 148.34 | 148.34 | 146.86 | 147.44 | 36,496 | -0.88(-0.59%) |
Oct 11, 2023 | 149.10 | 151.06 | 147.28 | 148.32 | 39,014 | -1.06(-0.71%) |
Oct 10, 2023 | 149.61 | 151.66 | 149.34 | 149.38 | 48,011 | -0.24(-0.16%) |
Oct 09, 2023 | 148.54 | 150.13 | 147.75 | 149.61 | 28,320 | +0.95(+0.64%) |
Oct 06, 2023 | 147.14 | 150.39 | 146.84 | 148.67 | 38,807 | +0.32(+0.21%) |
Oct 05, 2023 | 147.90 | 149.20 | 146.50 | 148.35 | 49,863 | +0.07(+0.05%) |
Oct 04, 2023 | 146.62 | 148.69 | 146.56 | 148.28 | 39,703 | +0.58(+0.39%) |
Oct 03, 2023 | 149.37 | 149.92 | 145.93 | 147.70 | 41,814 | -1.70(-1.14%) |
Oct 02, 2023 | 152.01 | 152.33 | 148.70 | 149.40 | 53,022 | -2.84(-1.87%) |
Sep 29, 2023 | 156.28 | 157.15 | 151.80 | 152.24 | 52,863 | -3.58(-2.30%) |
Sep 28, 2023 | 155.28 | 155.93 | 153.96 | 155.82 | 103,847 | +1.71(+1.11%) |
Sep 27, 2023 | 154.65 | 155.74 | 153.10 | 154.11 | 25,055 | +0.30(+0.19%) |
Sep 26, 2023 | 155.33 | 155.76 | 153.39 | 153.82 | 27,705 | -1.62(-1.04%) |
Sep 25, 2023 | 155.49 | 156.66 | 153.99 | 155.43 | 37,829 | -0.22(-0.14%) |
Sep 22, 2023 | 155.07 | 156.61 | 155.05 | 155.65 | 35,786 | +0.41(+0.27%) |
Sep 21, 2023 | 160.92 | 160.92 | 155.06 | 155.24 | 38,997 | -6.13(-3.80%) |
Sep 20, 2023 | 160.64 | 163.01 | 160.64 | 161.36 | 43,437 | +1.21(+0.76%) |
Sep 19, 2023 | 161.89 | 161.89 | 159.75 | 160.15 | 39,660 | -1.96(-1.21%) |
Sep 18, 2023 | 164.19 | 165.19 | 161.81 | 162.11 | 36,086 | -1.33(-0.81%) |
Sep 15, 2023 | 162.63 | 163.83 | 160.98 | 163.45 | 116,600 | +0.07(+0.04%) |
Sep 14, 2023 | 164.87 | 164.87 | 162.51 | 163.38 | 35,256 | +0.28(+0.17%) |
Sep 13, 2023 | 164.35 | 164.35 | 160.98 | 163.10 | 44,981 | -0.96(-0.59%) |
Sep 12, 2023 | 163.96 | 165.44 | 163.14 | 164.06 | 31,278 | -0.29(-0.18%) |
Sep 11, 2023 | 165.13 | 165.80 | 163.47 | 164.35 | 40,833 | -0.22(-0.13%) |
Sep 08, 2023 | 162.73 | 164.64 | 162.18 | 164.57 | 37,331 | +2.33(+1.44%) |
Sep 07, 2023 | 162.02 | 162.66 | 160.76 | 162.24 | 71,190 | +0.07(+0.04%) |
Sep 06, 2023 | 165.37 | 166.85 | 161.72 | 162.17 | 57,470 | -0.59(-0.36%) |
Sep 05, 2023 | 166.01 | 166.36 | 162.67 | 162.76 | 42,894 | -4.27(-2.56%) |
Sep 01, 2023 | 166.23 | 168.57 | 166.23 | 167.03 | 39,834 | +2.06(+1.25%) |
Aug 31, 2023 | 165.60 | 167.81 | 164.43 | 164.97 | 48,794 | +0.18(+0.11%) |
Aug 30, 2023 | 165.11 | 167.45 | 164.50 | 164.80 | 32,985 | -1.02(-0.61%) |
Aug 29, 2023 | 166.57 | 167.43 | 165.28 | 165.81 | 32,651 | -0.47(-0.28%) |
Aug 28, 2023 | 163.79 | 167.43 | 163.79 | 166.29 | 41,240 | +2.68(+1.64%) |
Aug 25, 2023 | 165.07 | 165.51 | 163.61 | 163.61 | 33,859 | -1.25(-0.76%) |
Aug 24, 2023 | 164.19 | 167.15 | 164.19 | 164.87 | 28,998 | +0.12(+0.07%) |
Aug 23, 2023 | 165.02 | 166.62 | 164.47 | 164.75 | 34,650 | +0.46(+0.28%) |
Aug 22, 2023 | 167.37 | 167.37 | 163.73 | 164.29 | 57,099 | -3.38(-2.02%) |
Aug 21, 2023 | 168.09 | 168.67 | 165.75 | 167.67 | 39,032 | -0.12(-0.07%) |
Aug 18, 2023 | 164.19 | 169.76 | 162.75 | 167.79 | 53,669 | +2.34(+1.42%) |
Aug 17, 2023 | 170.32 | 171.45 | 164.28 | 165.44 | 78,431 | -4.14(-2.44%) |
Aug 16, 2023 | 170.37 | 172.71 | 169.32 | 169.58 | 78,600 | -1.48(-0.87%) |
Aug 15, 2023 | 174.52 | 175.13 | 170.48 | 171.06 | 100,770 | -4.74(-2.70%) |
Aug 14, 2023 | 174.96 | 176.58 | 173.25 | 175.80 | 56,568 | -0.04(-0.02%) |
Aug 11, 2023 | 174.59 | 176.44 | 173.72 | 175.84 | 90,308 | +1.86(+1.07%) |
Aug 10, 2023 | 171.69 | 174.49 | 171.33 | 173.98 | 46,897 | +2.35(+1.37%) |
Aug 09, 2023 | 171.52 | 172.91 | 169.37 | 171.63 | 54,674 | +1.38(+0.81%) |
Aug 08, 2023 | 163.53 | 170.63 | 162.60 | 170.25 | 75,319 | +6.65(+4.06%) |
Aug 07, 2023 | 167.13 | 172.99 | 159.24 | 163.60 | 83,669 | +1.00(+0.61%) |
Aug 04, 2023 | 162.52 | 164.78 | 161.85 | 162.60 | 64,275 | +0.08(+0.05%) |
Aug 03, 2023 | 162.12 | 162.87 | 161.16 | 162.52 | 51,404 | +0.09(+0.05%) |
Aug 02, 2023 | 159.31 | 162.84 | 159.31 | 162.43 | 45,719 | +2.83(+1.77%) |
Aug 01, 2023 | 157.06 | 160.26 | 157.06 | 159.60 | 35,622 | +2.05(+1.30%) |
Jul 31, 2023 | 157.58 | 159.11 | 156.46 | 157.55 | 43,798 | +0.68(+0.43%) |
Jul 28, 2023 | 157.21 | 157.94 | 155.55 | 156.88 | 71,289 | +1.45(+0.93%) |
Jul 27, 2023 | 156.61 | 157.30 | 154.83 | 155.43 | 61,802 | -0.64(-0.41%) |
Jul 26, 2023 | 155.17 | 157.30 | 154.96 | 156.06 | 42,152 | +0.78(+0.50%) |
Jul 25, 2023 | 154.06 | 156.03 | 153.36 | 155.28 | 42,014 | +1.01(+0.65%) |
Jul 24, 2023 | 153.39 | 155.95 | 153.39 | 154.27 | 41,787 | +1.00(+0.65%) |
Jul 21, 2023 | 154.03 | 154.10 | 152.10 | 153.27 | 37,085 | +0.05(+0.03%) |
Jul 20, 2023 | 153.06 | 154.37 | 150.41 | 153.22 | 50,717 | +0.06(+0.04%) |
Jul 19, 2023 | 152.00 | 153.85 | 152.00 | 153.16 | 46,898 | +0.33(+0.22%) |
Jul 18, 2023 | 150.06 | 153.16 | 150.06 | 152.83 | 53,592 | +2.76(+1.84%) |
Jul 17, 2023 | 146.97 | 150.07 | 146.97 | 150.06 | 54,782 | +3.08(+2.09%) |
Jul 14, 2023 | 144.85 | 147.02 | 143.37 | 146.99 | 39,683 | +2.63(+1.82%) |
Jul 13, 2023 | 142.58 | 144.36 | 141.38 | 144.36 | 80,394 | +2.65(+1.87%) |
Jul 12, 2023 | 142.82 | 142.82 | 140.79 | 141.72 | 36,128 | +1.53(+1.09%) |
Jul 11, 2023 | 139.09 | 140.97 | 139.09 | 140.19 | 36,680 | +1.36(+0.98%) |
Jul 10, 2023 | 136.84 | 139.27 | 136.74 | 138.82 | 33,022 | +1.91(+1.40%) |
Jul 07, 2023 | 136.25 | 138.02 | 135.10 | 136.91 | 41,553 | +1.16(+0.85%) |
Jul 06, 2023 | 136.75 | 136.75 | 134.44 | 135.75 | 46,061 | -2.50(-1.81%) |
Jul 05, 2023 | 139.78 | 140.77 | 138.05 | 138.25 | 27,465 | -3.53(-2.49%) |
Jul 03, 2023 | 140.41 | 142.41 | 140.41 | 141.78 | 19,332 | +0.90(+0.64%) |
Jun 30, 2023 | 140.60 | 142.52 | 139.17 | 140.88 | 65,349 | +2.06(+1.48%) |
Jun 29, 2023 | 139.82 | 140.59 | 138.64 | 138.82 | 26,021 | -0.30(-0.22%) |
Jun 28, 2023 | 137.97 | 140.19 | 137.75 | 139.13 | 44,928 | +1.11(+0.80%) |
Jun 27, 2023 | 137.67 | 140.16 | 137.49 | 138.02 | 39,506 | +0.58(+0.42%) |
Jun 26, 2023 | 138.33 | 139.76 | 137.29 | 137.44 | 51,355 | -0.73(-0.53%) |
Jun 23, 2023 | 138.85 | 140.81 | 136.86 | 138.17 | 251,463 | -2.69(-1.91%) |
Jun 22, 2023 | 142.16 | 142.16 | 139.19 | 140.86 | 42,608 | -0.87(-0.62%) |
Jun 21, 2023 | 143.46 | 144.08 | 141.63 | 141.73 | 52,984 | -1.99(-1.38%) |
Jun 20, 2023 | 145.44 | 145.59 | 143.68 | 143.72 | 37,777 | -1.82(-1.25%) |
Jun 16, 2023 | 147.90 | 148.00 | 143.97 | 145.55 | 76,476 | -1.03(-0.70%) |