Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 157.82 | 158.73 | 156.00 | 156.10 | 184,542 | -2.82(-1.77%) |
Apr 29, 2024 | 160.41 | 161.73 | 158.24 | 158.92 | 258,670 | -1.28(-0.80%) |
Apr 26, 2024 | 159.36 | 161.47 | 159.36 | 160.20 | 134,487 | +0.62(+0.39%) |
Apr 25, 2024 | 160.45 | 160.45 | 156.99 | 159.58 | 188,297 | -2.49(-1.54%) |
Apr 24, 2024 | 160.91 | 162.71 | 160.91 | 162.07 | 218,527 | +0.60(+0.37%) |
Apr 23, 2024 | 161.72 | 163.35 | 160.88 | 161.47 | 233,544 | -0.16(-0.10%) |
Apr 22, 2024 | 159.60 | 162.56 | 158.20 | 161.63 | 282,520 | +3.13(+1.97%) |
Apr 19, 2024 | 158.60 | 159.62 | 157.05 | 158.50 | 399,700 | +0.31(+0.20%) |
Apr 18, 2024 | 159.72 | 160.17 | 157.91 | 158.19 | 258,731 | -0.72(-0.45%) |
Apr 17, 2024 | 160.95 | 161.75 | 158.89 | 158.91 | 252,011 | -1.07(-0.67%) |
Apr 16, 2024 | 160.16 | 160.85 | 158.62 | 159.98 | 302,617 | -1.10(-0.68%) |
Apr 15, 2024 | 163.21 | 164.68 | 160.24 | 161.08 | 273,189 | -1.09(-0.67%) |
Apr 12, 2024 | 165.54 | 165.87 | 161.20 | 162.17 | 331,173 | -4.00(-2.41%) |
Apr 11, 2024 | 166.92 | 167.24 | 165.00 | 166.17 | 189,749 | -0.57(-0.34%) |
Apr 10, 2024 | 167.22 | 168.76 | 165.94 | 166.74 | 209,883 | -2.78(-1.64%) |
Apr 09, 2024 | 169.62 | 169.65 | 166.82 | 169.52 | 219,401 | +1.21(+0.72%) |
Apr 08, 2024 | 166.78 | 168.53 | 166.73 | 168.31 | 213,419 | +2.43(+1.46%) |
Apr 05, 2024 | 163.35 | 166.27 | 163.19 | 165.88 | 298,028 | +1.99(+1.21%) |
Apr 04, 2024 | 167.99 | 168.63 | 163.80 | 163.89 | 208,146 | -2.40(-1.44%) |
Apr 03, 2024 | 164.07 | 166.73 | 164.07 | 166.29 | 235,045 | +1.91(+1.16%) |
Apr 02, 2024 | 165.91 | 165.91 | 163.56 | 164.38 | 286,835 | -1.51(-0.91%) |
Apr 01, 2024 | 167.30 | 167.30 | 165.03 | 165.89 | 292,827 | -1.58(-0.94%) |
Mar 28, 2024 | 166.82 | 167.90 | 166.30 | 167.47 | 234,199 | +1.11(+0.67%) |
Mar 27, 2024 | 164.69 | 166.43 | 164.03 | 166.36 | 226,841 | +2.78(+1.70%) |
Mar 26, 2024 | 164.18 | 165.03 | 163.27 | 163.58 | 173,113 | +0.10(+0.06%) |
Mar 25, 2024 | 163.75 | 164.98 | 163.33 | 163.48 | 171,318 | -0.25(-0.15%) |
Mar 22, 2024 | 164.19 | 164.19 | 162.64 | 163.73 | 197,675 | +0.01(+0.01%) |
Mar 21, 2024 | 163.00 | 165.09 | 163.00 | 163.72 | 295,000 | +1.55(+0.96%) |
Mar 20, 2024 | 161.15 | 163.72 | 161.15 | 162.17 | 487,574 | +0.23(+0.14%) |
Mar 19, 2024 | 161.68 | 162.93 | 160.74 | 161.94 | 237,830 | +0.68(+0.42%) |
Mar 18, 2024 | 161.00 | 162.29 | 160.13 | 161.26 | 236,549 | +0.22(+0.14%) |
Mar 15, 2024 | 159.91 | 162.62 | 159.91 | 161.04 | 379,477 | +0.13(+0.08%) |
Mar 14, 2024 | 160.73 | 161.30 | 158.71 | 160.91 | 321,662 | -0.11(-0.07%) |
Mar 13, 2024 | 157.74 | 161.15 | 157.74 | 161.02 | 231,187 | +2.99(+1.89%) |
Mar 12, 2024 | 159.10 | 159.71 | 157.09 | 158.03 | 162,888 | -0.73(-0.46%) |
Mar 11, 2024 | 158.80 | 159.57 | 158.00 | 158.76 | 150,716 | -0.34(-0.21%) |
Mar 08, 2024 | 160.87 | 161.95 | 158.92 | 159.10 | 123,262 | -1.03(-0.64%) |
Mar 07, 2024 | 159.64 | 160.65 | 159.42 | 160.13 | 104,834 | +1.13(+0.71%) |
Mar 06, 2024 | 160.04 | 160.04 | 158.08 | 159.00 | 123,570 | +0.42(+0.26%) |
Mar 05, 2024 | 158.95 | 160.00 | 157.20 | 158.58 | 137,696 | -0.83(-0.52%) |
Mar 04, 2024 | 157.64 | 162.07 | 156.85 | 159.41 | 183,938 | +2.17(+1.38%) |
Mar 01, 2024 | 156.74 | 157.70 | 155.20 | 157.24 | 172,221 | +0.93(+0.59%) |
Feb 29, 2024 | 157.08 | 157.27 | 155.47 | 156.31 | 361,603 | -0.12(-0.08%) |
Feb 28, 2024 | 156.53 | 158.32 | 156.28 | 156.43 | 132,762 | -0.46(-0.29%) |
Feb 27, 2024 | 157.15 | 157.47 | 156.17 | 156.89 | 152,572 | +0.21(+0.13%) |
Feb 26, 2024 | 157.17 | 158.70 | 156.59 | 156.68 | 106,504 | -0.98(-0.62%) |
Feb 23, 2024 | 158.34 | 159.65 | 157.65 | 157.66 | 183,309 | -0.07(-0.04%) |
Feb 22, 2024 | 157.52 | 158.03 | 157.11 | 157.73 | 104,143 | +1.51(+0.97%) |
Feb 21, 2024 | 156.57 | 156.57 | 155.28 | 156.22 | 142,914 | +0.08(+0.05%) |
Feb 20, 2024 | 155.15 | 157.39 | 155.15 | 156.14 | 308,200 | -0.58(-0.37%) |
Feb 16, 2024 | 156.30 | 157.93 | 155.71 | 156.72 | 158,666 | -0.09(-0.06%) |
Feb 15, 2024 | 156.24 | 157.79 | 156.24 | 156.81 | 166,695 | +1.83(+1.18%) |
Feb 14, 2024 | 155.20 | 155.43 | 153.26 | 154.98 | 231,678 | +1.00(+0.65%) |
Feb 13, 2024 | 153.90 | 155.25 | 152.61 | 153.98 | 260,144 | -3.14(-2.00%) |
Feb 12, 2024 | 156.03 | 159.14 | 155.47 | 157.12 | 193,686 | +1.24(+0.80%) |
Feb 09, 2024 | 154.57 | 156.29 | 153.56 | 155.88 | 186,230 | +1.59(+1.03%) |
Feb 08, 2024 | 153.85 | 155.38 | 152.13 | 154.29 | 421,340 | -0.01(-0.01%) |
Feb 07, 2024 | 154.67 | 155.97 | 152.58 | 154.30 | 247,599 | +0.20(+0.13%) |
Feb 06, 2024 | 156.48 | 157.12 | 152.95 | 154.10 | 315,517 | -2.80(-1.78%) |
Feb 05, 2024 | 154.38 | 159.48 | 153.31 | 156.90 | 530,491 | +7.25(+4.84%) |
Feb 02, 2024 | 150.62 | 151.06 | 149.17 | 149.65 | 403,979 | -1.61(-1.06%) |
Feb 01, 2024 | 149.36 | 151.28 | 147.69 | 151.26 | 321,961 | +2.43(+1.63%) |
Jan 31, 2024 | 150.43 | 151.66 | 148.65 | 148.83 | 320,268 | -2.40(-1.59%) |
Jan 30, 2024 | 151.14 | 152.34 | 151.02 | 151.23 | 130,779 | -0.55(-0.36%) |
Jan 29, 2024 | 151.75 | 152.33 | 150.44 | 151.78 | 137,172 | +0.07(+0.05%) |
Jan 26, 2024 | 151.42 | 152.44 | 151.15 | 151.71 | 126,186 | +0.63(+0.42%) |
Jan 25, 2024 | 150.56 | 151.26 | 149.54 | 151.08 | 141,869 | +1.19(+0.79%) |
Jan 24, 2024 | 152.13 | 152.74 | 149.70 | 149.89 | 224,624 | -0.51(-0.34%) |
Jan 23, 2024 | 153.40 | 153.40 | 150.07 | 150.40 | 242,150 | -2.84(-1.85%) |
Jan 22, 2024 | 153.68 | 155.50 | 152.59 | 153.24 | 261,448 | +0.11(+0.07%) |
Jan 19, 2024 | 151.45 | 153.33 | 149.97 | 153.13 | 164,369 | +3.16(+2.11%) |
Jan 18, 2024 | 150.16 | 150.58 | 148.23 | 149.97 | 205,146 | +1.09(+0.73%) |
Jan 17, 2024 | 146.15 | 149.20 | 146.15 | 148.88 | 281,106 | +0.95(+0.64%) |
Jan 16, 2024 | 146.81 | 147.97 | 145.35 | 147.93 | 245,322 | +0.11(+0.07%) |
Jan 12, 2024 | 149.32 | 150.07 | 147.27 | 147.82 | 196,600 | +0.07(+0.05%) |
Jan 11, 2024 | 148.70 | 149.47 | 147.44 | 147.75 | 171,128 | -0.57(-0.38%) |
Jan 10, 2024 | 148.57 | 148.97 | 147.76 | 148.32 | 151,578 | -0.37(-0.25%) |
Jan 09, 2024 | 150.26 | 151.11 | 147.83 | 148.69 | 175,137 | -2.86(-1.89%) |
Jan 08, 2024 | 149.24 | 152.53 | 149.24 | 151.55 | 149,771 | +2.15(+1.44%) |
Jan 05, 2024 | 147.26 | 150.33 | 147.26 | 149.40 | 372,174 | +1.29(+0.87%) |
Jan 04, 2024 | 147.72 | 149.75 | 146.85 | 148.11 | 283,999 | +1.70(+1.16%) |
Jan 03, 2024 | 148.79 | 148.99 | 146.06 | 146.41 | 203,421 | -3.42(-2.28%) |
Jan 02, 2024 | 149.91 | 150.95 | 148.62 | 149.83 | 181,560 | -1.58(-1.04%) |
Dec 29, 2023 | 152.08 | 153.72 | 151.00 | 151.41 | 177,201 | -1.23(-0.81%) |
Dec 28, 2023 | 152.44 | 153.19 | 151.97 | 152.64 | 143,287 | +0.28(+0.18%) |
Dec 27, 2023 | 152.63 | 152.89 | 151.70 | 152.36 | 134,050 | +0.60(+0.40%) |
Dec 26, 2023 | 151.41 | 152.31 | 151.25 | 151.76 | 119,199 | +0.35(+0.23%) |
Dec 22, 2023 | 151.84 | 152.44 | 150.82 | 151.41 | 127,572 | -0.07(-0.05%) |
Dec 21, 2023 | 150.12 | 151.77 | 149.42 | 151.48 | 157,410 | +2.40(+1.61%) |
Dec 20, 2023 | 152.99 | 154.12 | 149.06 | 149.08 | 176,388 | -3.81(-2.49%) |
Dec 19, 2023 | 150.59 | 152.99 | 149.51 | 152.89 | 260,913 | +2.35(+1.56%) |
Dec 18, 2023 | 151.23 | 153.44 | 149.53 | 150.54 | 198,002 | +0.19(+0.13%) |
Dec 15, 2023 | 153.09 | 153.61 | 149.07 | 150.35 | 853,456 | -3.08(-2.01%) |
Dec 14, 2023 | 146.23 | 156.37 | 146.15 | 153.43 | 571,148 | +9.46(+6.57%) |
Dec 13, 2023 | 141.40 | 144.39 | 140.59 | 143.97 | 245,257 | +2.45(+1.73%) |
Dec 12, 2023 | 139.40 | 141.78 | 139.22 | 141.52 | 211,096 | +2.25(+1.62%) |
Dec 11, 2023 | 138.84 | 140.21 | 138.84 | 139.27 | 128,146 | +0.38(+0.27%) |
Dec 08, 2023 | 136.63 | 139.15 | 136.63 | 138.89 | 232,458 | +2.53(+1.86%) |
Dec 07, 2023 | 137.21 | 138.03 | 135.21 | 136.36 | 189,997 | -0.21(-0.15%) |
Dec 06, 2023 | 136.31 | 138.25 | 136.26 | 136.57 | 167,377 | +0.76(+0.56%) |
Dec 05, 2023 | 137.15 | 137.15 | 135.73 | 135.81 | 181,208 | -1.98(-1.44%) |
Dec 04, 2023 | 136.74 | 138.15 | 136.55 | 137.79 | 159,493 | +0.99(+0.72%) |
Dec 01, 2023 | 135.26 | 137.02 | 135.26 | 136.80 | 531,800 | +1.26(+0.93%) |
Nov 30, 2023 | 134.64 | 138.06 | 134.60 | 135.54 | 498,957 | +1.93(+1.44%) |
Nov 29, 2023 | 132.53 | 134.33 | 132.24 | 133.61 | 290,640 | +1.50(+1.14%) |
Nov 28, 2023 | 132.54 | 133.03 | 131.80 | 132.11 | 189,336 | -0.19(-0.14%) |
Nov 27, 2023 | 133.07 | 133.25 | 131.33 | 132.30 | 225,885 | -1.54(-1.15%) |
Nov 24, 2023 | 132.80 | 134.15 | 132.36 | 133.84 | 80,502 | +0.65(+0.49%) |
Nov 22, 2023 | 132.82 | 133.93 | 132.24 | 133.19 | 149,596 | +1.10(+0.83%) |
Nov 21, 2023 | 133.64 | 133.69 | 132.04 | 132.09 | 241,120 | -2.25(-1.67%) |
Nov 20, 2023 | 136.16 | 136.16 | 134.19 | 134.34 | 234,185 | -2.13(-1.56%) |
Nov 17, 2023 | 135.65 | 136.63 | 134.55 | 136.47 | 156,876 | +2.02(+1.50%) |
Nov 16, 2023 | 134.88 | 135.41 | 134.10 | 134.45 | 538,015 | -0.46(-0.34%) |
Nov 15, 2023 | 134.26 | 135.63 | 133.95 | 134.91 | 563,687 | +0.25(+0.19%) |
Nov 14, 2023 | 133.44 | 136.73 | 133.23 | 134.66 | 377,732 | +4.12(+3.16%) |
Nov 13, 2023 | 131.42 | 131.73 | 129.97 | 130.54 | 173,502 | -1.87(-1.41%) |
Nov 10, 2023 | 129.75 | 132.49 | 129.75 | 132.41 | 304,969 | +2.73(+2.11%) |
Nov 09, 2023 | 131.05 | 132.23 | 129.55 | 129.68 | 259,539 | -0.67(-0.51%) |
Nov 08, 2023 | 130.00 | 131.88 | 130.00 | 130.35 | 275,878 | +0.22(+0.17%) |
Nov 07, 2023 | 130.37 | 131.95 | 129.76 | 130.13 | 289,406 | -0.36(-0.28%) |
Nov 06, 2023 | 137.62 | 137.93 | 130.09 | 130.49 | 433,832 | +2.53(+1.98%) |
Nov 03, 2023 | 127.04 | 129.14 | 126.42 | 127.96 | 312,108 | +3.08(+2.47%) |
Nov 02, 2023 | 124.51 | 124.98 | 123.63 | 124.88 | 555,485 | +1.64(+1.33%) |
Nov 01, 2023 | 123.53 | 123.58 | 121.55 | 123.24 | 260,842 | +0.50(+0.41%) |
Oct 31, 2023 | 123.25 | 123.81 | 122.12 | 122.74 | 157,802 | -0.16(-0.13%) |
Oct 30, 2023 | 123.61 | 123.61 | 122.34 | 122.90 | 186,406 | +0.33(+0.27%) |
Oct 27, 2023 | 123.95 | 123.95 | 121.55 | 122.57 | 180,665 | -0.49(-0.40%) |
Oct 26, 2023 | 121.88 | 124.10 | 121.88 | 123.06 | 166,457 | +1.54(+1.27%) |
Oct 25, 2023 | 122.39 | 122.41 | 120.20 | 121.52 | 143,293 | -1.72(-1.40%) |
Oct 24, 2023 | 123.52 | 124.72 | 122.94 | 123.24 | 161,809 | +0.43(+0.35%) |
Oct 23, 2023 | 122.90 | 124.57 | 122.27 | 122.81 | 174,658 | -1.02(-0.82%) |
Oct 20, 2023 | 125.82 | 126.33 | 123.73 | 123.83 | 215,885 | -1.34(-1.07%) |
Oct 19, 2023 | 126.91 | 127.63 | 124.86 | 125.17 | 225,084 | -1.73(-1.36%) |
Oct 18, 2023 | 129.11 | 129.11 | 126.58 | 126.90 | 136,323 | -3.54(-2.71%) |
Oct 17, 2023 | 127.18 | 131.35 | 127.18 | 130.44 | 277,187 | +2.78(+2.18%) |
Oct 16, 2023 | 126.70 | 129.09 | 126.70 | 127.66 | 239,859 | +2.36(+1.88%) |
Oct 13, 2023 | 127.82 | 128.99 | 124.67 | 125.30 | 192,667 | -2.27(-1.78%) |
Oct 12, 2023 | 131.71 | 131.71 | 126.46 | 127.57 | 255,623 | -3.43(-2.62%) |
Oct 11, 2023 | 130.89 | 131.99 | 130.59 | 131.00 | 258,861 | +0.44(+0.34%) |
Oct 10, 2023 | 130.34 | 131.58 | 130.23 | 130.56 | 197,737 | +0.69(+0.53%) |
Oct 09, 2023 | 129.96 | 130.87 | 128.95 | 129.87 | 159,548 | -0.73(-0.56%) |
Oct 06, 2023 | 128.59 | 131.93 | 128.59 | 130.60 | 410,785 | +1.44(+1.11%) |
Oct 05, 2023 | 127.02 | 129.31 | 127.02 | 129.16 | 178,947 | +1.74(+1.37%) |
Oct 04, 2023 | 127.30 | 127.69 | 125.93 | 127.42 | 255,327 | +0.38(+0.30%) |
Oct 03, 2023 | 129.78 | 130.26 | 126.57 | 127.04 | 341,846 | -4.03(-3.07%) |
Oct 02, 2023 | 130.31 | 131.79 | 129.65 | 131.07 | 243,569 | +0.75(+0.58%) |
Sep 29, 2023 | 133.13 | 134.19 | 130.25 | 130.32 | 319,486 | -1.86(-1.41%) |
Sep 28, 2023 | 132.08 | 134.44 | 131.31 | 132.18 | 536,816 | +0.17(+0.13%) |
Sep 27, 2023 | 132.25 | 132.73 | 131.10 | 132.01 | 220,742 | +0.30(+0.23%) |
Sep 26, 2023 | 131.83 | 132.76 | 131.51 | 131.71 | 303,055 | -1.13(-0.85%) |
Sep 25, 2023 | 131.24 | 132.92 | 132.18 | 132.84 | 158,669 | +0.46(+0.35%) |
Sep 22, 2023 | 133.40 | 134.48 | 132.24 | 132.38 | 157,529 | -0.82(-0.61%) |
Sep 21, 2023 | 134.09 | 134.47 | 132.25 | 133.20 | 190,165 | -1.55(-1.15%) |
Sep 20, 2023 | 135.44 | 136.98 | 134.62 | 134.75 | 239,607 | -0.26(-0.19%) |
Sep 19, 2023 | 134.95 | 135.86 | 134.86 | 135.01 | 165,213 | +0.12(+0.09%) |
Sep 18, 2023 | 135.52 | 135.52 | 132.79 | 134.89 | 198,207 | +0.32(+0.24%) |
Sep 15, 2023 | 133.42 | 135.50 | 133.14 | 134.57 | 701,711 | +0.62(+0.46%) |
Sep 14, 2023 | 134.81 | 135.20 | 133.17 | 133.95 | 226,572 | +0.10(+0.07%) |
Sep 13, 2023 | 134.36 | 134.36 | 131.52 | 133.85 | 232,813 | +0.46(+0.34%) |
Sep 12, 2023 | 131.90 | 134.27 | 131.66 | 133.39 | 159,936 | +1.32(+1.00%) |
Sep 11, 2023 | 132.92 | 134.02 | 131.88 | 132.07 | 170,106 | -0.11(-0.08%) |
Sep 08, 2023 | 129.60 | 132.26 | 129.06 | 132.18 | 212,691 | +2.62(+2.02%) |
Sep 07, 2023 | 130.97 | 131.58 | 129.29 | 129.56 | 296,704 | -2.62(-1.98%) |
Sep 06, 2023 | 134.65 | 135.26 | 132.05 | 132.18 | 158,896 | -2.72(-2.02%) |
Sep 05, 2023 | 134.72 | 135.81 | 132.75 | 134.90 | 234,186 | -0.90(-0.66%) |
Sep 01, 2023 | 135.34 | 136.10 | 134.85 | 135.80 | 190,898 | +1.81(+1.35%) |
Aug 31, 2023 | 134.25 | 134.78 | 133.34 | 133.99 | 179,460 | +0.18(+0.13%) |
Aug 30, 2023 | 132.96 | 134.71 | 132.30 | 133.81 | 179,241 | +0.42(+0.31%) |
Aug 29, 2023 | 131.54 | 133.85 | 130.60 | 133.39 | 269,387 | +1.91(+1.45%) |
Aug 28, 2023 | 132.19 | 133.05 | 130.96 | 131.48 | 163,311 | +0.03(+0.02%) |
Aug 25, 2023 | 131.97 | 132.49 | 130.50 | 131.45 | 368,748 | +0.32(+0.24%) |
Aug 24, 2023 | 131.59 | 132.99 | 130.53 | 131.13 | 166,495 | -0.80(-0.61%) |
Aug 23, 2023 | 130.10 | 132.01 | 129.49 | 131.93 | 144,204 | +1.75(+1.34%) |
Aug 22, 2023 | 132.97 | 133.27 | 129.68 | 130.18 | 188,420 | -2.10(-1.59%) |
Aug 21, 2023 | 132.00 | 132.78 | 131.42 | 132.28 | 181,406 | +0.44(+0.33%) |
Aug 18, 2023 | 130.40 | 132.43 | 130.40 | 131.84 | 334,643 | +0.24(+0.18%) |
Aug 17, 2023 | 131.57 | 133.21 | 130.61 | 131.60 | 196,856 | +0.36(+0.27%) |
Aug 16, 2023 | 131.98 | 134.04 | 131.21 | 131.24 | 212,497 | -1.78(-1.34%) |
Aug 15, 2023 | 131.67 | 133.94 | 131.61 | 133.02 | 338,958 | +0.00(+0.00%) |
Aug 14, 2023 | 133.15 | 133.33 | 132.10 | 133.02 | 314,728 | -1.01(-0.75%) |
Aug 11, 2023 | 133.19 | 134.36 | 132.72 | 134.03 | 203,373 | -0.01(-0.01%) |
Aug 10, 2023 | 136.04 | 136.73 | 133.60 | 134.04 | 387,430 | -1.30(-0.96%) |
Aug 09, 2023 | 136.20 | 136.96 | 135.07 | 135.34 | 211,853 | -1.51(-1.10%) |
Aug 08, 2023 | 139.21 | 139.62 | 136.44 | 136.85 | 211,198 | -4.26(-3.02%) |
Aug 07, 2023 | 139.63 | 141.51 | 139.63 | 141.11 | 205,588 | +1.42(+1.02%) |
Aug 04, 2023 | 136.55 | 141.40 | 136.09 | 139.69 | 251,663 | +3.29(+2.41%) |
Aug 03, 2023 | 137.16 | 137.67 | 136.19 | 136.40 | 285,038 | -1.87(-1.35%) |
Aug 02, 2023 | 140.18 | 140.66 | 136.40 | 138.27 | 282,122 | -3.49(-2.46%) |
Aug 01, 2023 | 138.42 | 142.22 | 138.42 | 141.76 | 281,436 | +3.15(+2.27%) |
Jul 31, 2023 | 138.26 | 140.16 | 138.12 | 138.61 | 405,894 | +0.54(+0.39%) |
Jul 28, 2023 | 142.02 | 142.02 | 136.83 | 138.07 | 537,056 | -1.64(-1.17%) |
Jul 27, 2023 | 142.27 | 144.63 | 139.24 | 139.71 | 636,668 | -1.83(-1.29%) |
Jul 26, 2023 | 155.28 | 155.28 | 137.60 | 141.54 | 1,054,933 | -20.00(-12.38%) |
Jul 25, 2023 | 162.09 | 162.69 | 160.87 | 161.54 | 476,663 | -0.47(-0.29%) |
Jul 24, 2023 | 162.19 | 163.90 | 161.64 | 162.01 | 239,636 | -0.09(-0.06%) |
Jul 21, 2023 | 163.59 | 163.59 | 161.29 | 162.10 | 132,192 | -0.14(-0.09%) |
Jul 20, 2023 | 162.44 | 163.50 | 161.62 | 162.24 | 214,810 | -0.05(-0.03%) |
Jul 19, 2023 | 161.85 | 163.85 | 161.80 | 162.29 | 229,509 | +0.59(+0.36%) |
Jul 18, 2023 | 157.70 | 162.37 | 157.70 | 161.70 | 215,329 | +4.27(+2.71%) |
Jul 17, 2023 | 155.45 | 159.88 | 155.32 | 157.43 | 225,522 | +1.40(+0.90%) |
Jul 14, 2023 | 160.07 | 160.07 | 154.57 | 156.03 | 150,622 | -3.26(-2.05%) |
Jul 13, 2023 | 158.24 | 159.56 | 157.15 | 159.29 | 100,394 | +1.89(+1.20%) |
Jul 12, 2023 | 155.71 | 157.57 | 153.93 | 157.40 | 150,598 | +3.95(+2.57%) |
Jul 11, 2023 | 152.82 | 153.97 | 152.12 | 153.45 | 144,819 | +1.40(+0.92%) |
Jul 10, 2023 | 149.98 | 153.70 | 149.98 | 152.05 | 115,581 | +1.80(+1.20%) |
Jul 07, 2023 | 146.67 | 151.79 | 146.67 | 150.25 | 306,186 | +3.41(+2.32%) |
Jul 06, 2023 | 146.83 | 147.75 | 144.74 | 146.84 | 131,916 | -1.88(-1.26%) |
Jul 05, 2023 | 149.59 | 150.04 | 147.56 | 148.72 | 175,500 | -2.01(-1.33%) |
Jul 03, 2023 | 149.87 | 151.34 | 149.27 | 150.73 | 94,948 | +0.87(+0.58%) |
Jun 30, 2023 | 151.38 | 151.38 | 149.73 | 149.86 | 172,813 | -0.49(-0.33%) |
Jun 29, 2023 | 145.86 | 150.73 | 145.85 | 150.35 | 219,370 | +5.12(+3.52%) |
Jun 28, 2023 | 146.08 | 146.36 | 144.65 | 145.23 | 187,037 | -0.92(-0.63%) |
Jun 27, 2023 | 145.62 | 146.83 | 144.99 | 146.15 | 178,451 | +1.52(+1.05%) |
Jun 26, 2023 | 142.98 | 145.13 | 142.98 | 144.63 | 145,934 | +1.73(+1.21%) |
Jun 23, 2023 | 142.75 | 143.78 | 141.79 | 142.90 | 345,699 | -1.25(-0.87%) |
Jun 22, 2023 | 145.14 | 145.65 | 141.95 | 144.15 | 193,885 | -1.77(-1.21%) |
Jun 21, 2023 | 147.47 | 147.58 | 145.54 | 145.92 | 134,539 | -1.82(-1.23%) |
Jun 20, 2023 | 146.73 | 149.13 | 146.63 | 147.74 | 233,532 | -0.53(-0.36%) |
Jun 16, 2023 | 151.98 | 151.98 | 147.95 | 148.27 | 904,170 | -2.92(-1.93%) |
Jun 15, 2023 | 147.31 | 151.27 | 146.59 | 151.19 | 218,409 | +3.48(+2.36%) |
Jun 14, 2023 | 147.99 | 149.55 | 146.48 | 147.71 | 168,315 | -0.25(-0.17%) |
Jun 13, 2023 | 146.11 | 149.49 | 145.91 | 147.96 | 149,205 | +2.05(+1.40%) |
Jun 12, 2023 | 147.43 | 148.57 | 145.14 | 145.91 | 198,151 | -2.09(-1.41%) |
Jun 09, 2023 | 148.94 | 149.13 | 147.69 | 148.00 | 135,464 | -0.20(-0.13%) |
Jun 08, 2023 | 149.18 | 149.65 | 146.81 | 148.20 | 143,536 | -1.25(-0.84%) |
Jun 07, 2023 | 148.19 | 149.72 | 147.04 | 149.45 | 217,706 | +1.87(+1.27%) |
Jun 06, 2023 | 145.15 | 148.51 | 145.15 | 147.58 | 255,324 | +2.14(+1.47%) |
Jun 05, 2023 | 145.17 | 146.70 | 143.01 | 145.44 | 192,647 | -0.79(-0.54%) |
Jun 02, 2023 | 143.01 | 146.82 | 143.01 | 146.23 | 166,445 | +4.77(+3.37%) |
Jun 01, 2023 | 139.81 | 142.35 | 139.24 | 141.46 | 223,006 | +2.40(+1.73%) |
May 31, 2023 | 140.92 | 140.99 | 137.92 | 139.06 | 289,014 | -2.75(-1.94%) |
May 30, 2023 | 142.72 | 142.72 | 140.28 | 141.81 | 150,998 | -0.41(-0.29%) |
May 26, 2023 | 142.04 | 143.61 | 141.99 | 142.22 | 143,080 | +0.79(+0.56%) |
May 25, 2023 | 140.91 | 142.69 | 139.87 | 141.43 | 198,311 | -0.09(-0.06%) |
May 24, 2023 | 142.32 | 142.84 | 139.88 | 141.52 | 330,717 | -1.63(-1.14%) |
May 23, 2023 | 141.79 | 143.59 | 141.79 | 143.15 | 239,418 | +0.84(+0.59%) |
May 22, 2023 | 141.87 | 143.31 | 140.36 | 142.31 | 138,481 | +0.95(+0.67%) |
May 19, 2023 | 143.71 | 143.99 | 140.94 | 141.36 | 228,343 | -1.49(-1.04%) |
May 18, 2023 | 142.39 | 143.48 | 141.60 | 142.85 | 203,364 | +0.19(+0.13%) |
May 17, 2023 | 141.81 | 143.50 | 140.84 | 142.66 | 157,385 | +2.20(+1.57%) |
May 16, 2023 | 141.60 | 142.59 | 139.48 | 140.46 | 210,510 | -1.69(-1.19%) |
May 15, 2023 | 142.09 | 143.44 | 141.61 | 142.15 | 177,106 | +0.75(+0.53%) |
May 12, 2023 | 141.29 | 142.17 | 139.87 | 141.40 | 195,483 | +1.10(+0.78%) |
May 11, 2023 | 140.47 | 141.57 | 139.95 | 140.30 | 228,620 | -0.34(-0.24%) |
May 10, 2023 | 142.55 | 142.55 | 139.18 | 140.64 | 187,626 | -0.01(-0.01%) |
May 09, 2023 | 140.87 | 142.01 | 140.53 | 140.65 | 163,094 | -1.31(-0.92%) |
May 08, 2023 | 142.14 | 142.14 | 140.73 | 141.96 | 122,187 | +0.41(+0.29%) |
May 05, 2023 | 140.27 | 141.96 | 140.22 | 141.55 | 200,571 | +3.83(+2.78%) |
May 04, 2023 | 140.06 | 140.89 | 135.96 | 137.72 | 221,295 | -3.56(-2.52%) |
May 03, 2023 | 144.01 | 146.57 | 140.96 | 141.28 | 512,710 | -1.93(-1.35%) |
May 02, 2023 | 143.89 | 144.61 | 139.81 | 143.21 | 370,369 | -1.88(-1.30%) |