Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 161.28 | 162.64 | 160.99 | 160.99 | 842 | -2.02(-1.24%) |
Apr 29, 2024 | 161.05 | 163.32 | 161.05 | 163.01 | 684 | +0.65(+0.40%) |
Apr 26, 2024 | 162.60 | 162.89 | 162.37 | 162.37 | 754 | -0.70(-0.43%) |
Apr 25, 2024 | 161.38 | 163.21 | 161.04 | 163.07 | 12,788 | +0.05(+0.03%) |
Apr 24, 2024 | 161.50 | 163.19 | 161.16 | 163.02 | 14,212 | +0.19(+0.12%) |
Apr 23, 2024 | 162.14 | 163.26 | 162.14 | 162.83 | 9,337 | +1.16(+0.72%) |
Apr 22, 2024 | 161.46 | 161.95 | 161.46 | 161.67 | 1,415 | +0.91(+0.57%) |
Apr 19, 2024 | 160.54 | 160.76 | 160.13 | 160.76 | 626 | +1.00(+0.63%) |
Apr 18, 2024 | 160.50 | 160.50 | 159.76 | 159.76 | 816 | -0.23(-0.14%) |
Apr 17, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 347 | -1.21(-0.75%) |
Apr 16, 2024 | 161.19 | 161.19 | 161.19 | 161.19 | 509 | -0.48(-0.30%) |
Apr 15, 2024 | 162.51 | 162.51 | 161.67 | 161.67 | 861 | -0.64(-0.39%) |
Apr 12, 2024 | 164.10 | 164.10 | 161.94 | 162.31 | 2,032 | -1.83(-1.12%) |
Apr 11, 2024 | 164.05 | 164.17 | 163.63 | 164.15 | 2,200 | -0.86(-0.52%) |
Apr 10, 2024 | 165.09 | 165.09 | 164.07 | 165.01 | 1,795 | -1.59(-0.96%) |
Apr 09, 2024 | 165.89 | 166.60 | 165.51 | 166.60 | 901 | +0.45(+0.27%) |
Apr 08, 2024 | 166.17 | 166.17 | 165.97 | 166.15 | 711 | +0.83(+0.50%) |
Apr 05, 2024 | 165.10 | 165.33 | 165.10 | 165.33 | 2,145 | +0.93(+0.56%) |
Apr 04, 2024 | 166.54 | 166.54 | 164.35 | 164.40 | 831 | -1.00(-0.60%) |
Apr 03, 2024 | 165.07 | 165.80 | 165.07 | 165.40 | 2,648 | +0.49(+0.30%) |
Apr 02, 2024 | 165.19 | 165.19 | 164.86 | 164.91 | 1,025 | -1.50(-0.90%) |
Apr 01, 2024 | 166.90 | 166.90 | 165.91 | 166.41 | 1,658 | -1.13(-0.67%) |
Mar 28, 2024 | 167.92 | 168.06 | 167.54 | 167.54 | 1,195 | +0.21(+0.13%) |
Mar 27, 2024 | 166.91 | 167.33 | 167.33 | 1,247 | +2.29(+1.39%) | |
Mar 26, 2024 | 165.78 | 165.78 | 164.88 | 165.04 | 2,454 | -0.18(-0.11%) |
Mar 25, 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 421 | -0.70(-0.42%) |
Mar 22, 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 219 | -0.72(-0.43%) |
Mar 21, 2024 | 166.78 | 166.78 | 166.64 | 166.64 | 583 | +1.34(+0.81%) |
Mar 20, 2024 | 164.25 | 165.29 | 164.25 | 165.29 | 940 | +1.25(+0.76%) |
Mar 19, 2024 | 162.98 | 164.04 | 162.98 | 164.04 | 1,040 | +1.27(+0.78%) |
Mar 18, 2024 | 162.73 | 163.47 | 162.73 | 162.77 | 1,552 | +0.38(+0.23%) |
Mar 15, 2024 | 162.26 | 162.39 | 162.26 | 162.39 | 717 | +0.80(+0.49%) |
Mar 14, 2024 | 161.95 | 162.24 | 161.15 | 161.59 | 2,642 | -1.24(-0.76%) |
Mar 13, 2024 | 161.36 | 162.83 | 161.36 | 162.83 | 1,316 | +0.73(+0.45%) |
Mar 12, 2024 | 162.17 | 162.17 | 160.65 | 162.10 | 13,251 | +0.16(+0.10%) |
Mar 11, 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 543 | +0.62(+0.38%) |
Mar 08, 2024 | 161.32 | 161.32 | 161.32 | 161.32 | 414 | -0.30(-0.19%) |
Mar 07, 2024 | 161.76 | 161.76 | 161.30 | 161.62 | 942 | +1.08(+0.67%) |
Mar 06, 2024 | 160.81 | 160.81 | 160.54 | 160.54 | 1,892 | +0.30(+0.19%) |
Mar 05, 2024 | 161.06 | 161.06 | 160.24 | 160.24 | 1,064 | -1.77(-1.09%) |
Mar 04, 2024 | 162.34 | 162.37 | 162.01 | 162.01 | 1,803 | -0.04(-0.02%) |
Mar 01, 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 1,000 | -0.00(-0.00%) |
Feb 29, 2024 | 160.63 | 162.05 | 160.55 | 162.05 | 2,830 | +2.55(+1.60%) |
Feb 28, 2024 | 159.91 | 160.67 | 159.50 | 159.50 | 2,185 | -0.57(-0.36%) |
Feb 27, 2024 | 160.00 | 160.09 | 159.80 | 160.07 | 2,240 | +0.41(+0.26%) |
Feb 26, 2024 | 159.67 | 159.88 | 159.66 | 159.66 | 1,826 | +0.76(+0.48%) |
Feb 23, 2024 | 158.04 | 158.90 | 158.04 | 158.90 | 1,161 | +1.07(+0.68%) |
Feb 22, 2024 | 156.92 | 158.34 | 156.92 | 157.83 | 2,423 | +0.57(+0.36%) |
Feb 21, 2024 | 156.93 | 157.27 | 156.76 | 157.26 | 3,129 | +0.10(+0.07%) |
Feb 20, 2024 | 157.61 | 157.94 | 157.16 | 157.16 | 1,480 | -0.96(-0.61%) |
Feb 16, 2024 | 158.58 | 159.02 | 158.08 | 158.12 | 1,828 | -0.18(-0.11%) |
Feb 15, 2024 | 156.56 | 158.30 | 156.56 | 158.30 | 2,742 | +2.63(+1.69%) |
Feb 14, 2024 | 153.56 | 155.67 | 153.47 | 155.67 | 1,796 | +3.26(+2.14%) |
Feb 13, 2024 | 153.07 | 153.25 | 152.19 | 152.41 | 3,164 | +0.07(+0.05%) |
Feb 12, 2024 | 151.87 | 152.34 | 151.66 | 152.34 | 1,899 | +1.07(+0.71%) |
Feb 09, 2024 | 150.94 | 151.26 | 150.94 | 151.26 | 1,650 | +0.82(+0.55%) |
Feb 08, 2024 | 150.06 | 150.46 | 150.06 | 150.44 | 2,827 | +0.13(+0.09%) |
Feb 07, 2024 | 150.31 | 150.31 | 150.31 | 150.31 | 480 | +1.00(+0.67%) |
Feb 06, 2024 | 148.79 | 149.31 | 148.79 | 149.31 | 832 | +0.89(+0.60%) |
Feb 05, 2024 | 149.10 | 149.10 | 147.90 | 148.41 | 1,178 | -1.45(-0.97%) |
Feb 02, 2024 | 149.21 | 149.87 | 149.21 | 149.87 | 580 | +0.01(+0.01%) |
Feb 01, 2024 | 147.81 | 149.86 | 147.81 | 149.86 | 473 | +2.11(+1.43%) |
Jan 31, 2024 | 150.00 | 150.00 | 147.74 | 147.74 | 690 | -2.42(-1.61%) |
Jan 30, 2024 | 150.00 | 150.16 | 150.00 | 150.16 | 643 | +0.46(+0.31%) |
Jan 29, 2024 | 148.48 | 149.70 | 148.16 | 149.70 | 1,273 | +1.23(+0.83%) |
Jan 26, 2024 | 148.22 | 148.47 | 148.22 | 148.47 | 1,103 | +1.01(+0.68%) |
Jan 25, 2024 | 147.32 | 147.46 | 146.80 | 147.46 | 1,034 | +0.68(+0.46%) |
Jan 24, 2024 | 149.63 | 149.63 | 146.50 | 146.78 | 21,936 | -1.43(-0.96%) |
Jan 23, 2024 | 148.85 | 149.17 | 148.06 | 148.21 | 2,785 | +0.12(+0.08%) |
Jan 22, 2024 | 145.38 | 148.24 | 145.38 | 148.09 | 2,959 | +1.65(+1.13%) |
Jan 19, 2024 | 145.06 | 146.44 | 144.59 | 146.44 | 1,998 | +0.75(+0.52%) |
Jan 18, 2024 | 144.63 | 145.86 | 144.63 | 145.69 | 905 | +0.96(+0.66%) |
Jan 17, 2024 | 143.82 | 144.73 | 143.82 | 144.73 | 387 | -0.30(-0.20%) |
Jan 16, 2024 | 144.62 | 145.02 | 144.62 | 145.02 | 776 | -1.19(-0.81%) |
Jan 12, 2024 | 146.45 | 146.45 | 145.53 | 146.21 | 2,816 | +0.70(+0.48%) |
Jan 11, 2024 | 144.19 | 145.53 | 144.19 | 145.51 | 1,769 | -0.40(-0.28%) |
Jan 10, 2024 | 145.61 | 145.91 | 145.61 | 145.91 | 515 | +0.59(+0.41%) |
Jan 09, 2024 | 145.50 | 145.73 | 145.05 | 145.32 | 4,113 | -1.11(-0.76%) |
Jan 08, 2024 | 145.09 | 146.44 | 145.09 | 146.44 | 785 | +0.94(+0.64%) |
Jan 05, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 545 | -1.25(-0.85%) |
Jan 04, 2024 | 147.54 | 147.57 | 146.75 | 146.75 | 2,500 | -0.41(-0.28%) |
Jan 03, 2024 | 148.78 | 148.86 | 146.95 | 147.15 | 5,073 | -3.37(-2.24%) |
Jan 02, 2024 | 151.62 | 151.62 | 150.52 | 150.52 | 1,055 | -1.89(-1.24%) |
Dec 29, 2023 | 152.83 | 152.83 | 152.41 | 152.41 | 2,233 | -0.86(-0.56%) |
Dec 28, 2023 | 153.45 | 153.46 | 153.22 | 153.27 | 2,887 | +0.07(+0.05%) |
Dec 27, 2023 | 153.53 | 153.53 | 153.20 | 153.20 | 2,068 | -0.08(-0.05%) |
Dec 26, 2023 | 153.22 | 153.28 | 153.22 | 153.28 | 917 | +1.02(+0.67%) |
Dec 22, 2023 | 152.00 | 152.52 | 152.00 | 152.26 | 900 | +0.62(+0.41%) |
Dec 21, 2023 | 150.72 | 151.80 | 150.72 | 151.64 | 2,638 | +1.30(+0.87%) |
Dec 20, 2023 | 152.99 | 153.24 | 150.34 | 150.34 | 2,181 | -1.15(-0.76%) |
Dec 19, 2023 | 150.04 | 151.49 | 150.04 | 151.49 | 2,381 | +1.35(+0.90%) |
Dec 18, 2023 | 150.61 | 150.64 | 150.14 | 150.14 | 3,442 | -1.40(-0.93%) |
Dec 15, 2023 | 152.99 | 152.99 | 151.54 | 151.54 | 670 | -1.45(-0.95%) |
Dec 14, 2023 | 154.30 | 154.30 | 153.00 | 153.00 | 641 | +0.23(+0.15%) |
Dec 13, 2023 | 149.42 | 152.77 | 148.98 | 152.77 | 50,301 | +4.76(+3.22%) |
Dec 12, 2023 | 147.84 | 148.00 | 147.84 | 148.00 | 786 | +0.86(+0.58%) |
Dec 11, 2023 | 146.87 | 147.14 | 146.87 | 147.14 | 693 | +0.82(+0.56%) |
Dec 08, 2023 | 145.81 | 146.33 | 145.81 | 146.33 | 345 | +0.29(+0.20%) |
Dec 07, 2023 | 144.41 | 146.03 | 144.41 | 146.03 | 1,037 | +1.05(+0.72%) |
Dec 06, 2023 | 145.61 | 145.61 | 144.98 | 144.98 | 1,767 | +0.16(+0.11%) |
Dec 05, 2023 | 145.95 | 145.95 | 144.82 | 144.82 | 4,758 | -2.22(-1.51%) |
Dec 04, 2023 | 147.01 | 147.12 | 147.01 | 147.04 | 1,079 | +0.25(+0.17%) |
Dec 01, 2023 | 141.78 | 146.79 | 141.78 | 146.79 | 1,406 | +3.41(+2.38%) |
Nov 30, 2023 | 141.28 | 143.38 | 140.89 | 143.38 | 888 | +1.86(+1.32%) |
Nov 29, 2023 | 141.22 | 141.67 | 141.22 | 141.51 | 1,951 | +0.48(+0.34%) |
Nov 28, 2023 | 142.75 | 142.75 | 141.03 | 141.03 | 1,143 | -1.64(-1.15%) |
Nov 27, 2023 | 143.05 | 143.05 | 142.67 | 142.67 | 1,691 | -0.43(-0.30%) |
Nov 24, 2023 | 143.10 | 143.10 | 143.10 | 143.10 | 238 | +0.41(+0.29%) |
Nov 22, 2023 | 142.19 | 142.69 | 142.19 | 142.69 | 462 | +0.48(+0.34%) |
Nov 21, 2023 | 142.40 | 142.57 | 142.21 | 142.21 | 737 | -0.99(-0.69%) |
Nov 20, 2023 | 143.49 | 143.61 | 143.19 | 143.19 | 1,913 | +0.31(+0.22%) |
Nov 17, 2023 | 142.62 | 142.88 | 142.62 | 142.88 | 1,757 | +0.56(+0.39%) |
Nov 16, 2023 | 143.31 | 143.31 | 142.32 | 142.32 | 1,469 | -0.19(-0.13%) |
Nov 15, 2023 | 143.45 | 143.45 | 142.51 | 142.51 | 819 | -0.32(-0.23%) |
Nov 14, 2023 | 141.59 | 142.84 | 141.59 | 142.84 | 932 | +4.66(+3.37%) |
Nov 13, 2023 | 138.28 | 138.40 | 138.18 | 138.18 | 889 | -0.59(-0.42%) |
Nov 10, 2023 | 137.43 | 138.76 | 137.43 | 138.76 | 829 | +1.20(+0.87%) |
Nov 09, 2023 | 138.54 | 138.94 | 137.56 | 137.56 | 975 | -0.44(-0.32%) |
Nov 08, 2023 | 138.67 | 138.67 | 137.92 | 138.00 | 904 | -0.67(-0.49%) |
Nov 07, 2023 | 139.37 | 139.37 | 138.63 | 138.68 | 4,257 | -0.04(-0.03%) |
Nov 06, 2023 | 138.83 | 138.83 | 138.72 | 138.72 | 1,060 | -1.41(-1.01%) |
Nov 03, 2023 | 140.13 | 140.13 | 140.13 | 140.13 | 420 | +2.99(+2.18%) |
Nov 02, 2023 | 134.71 | 137.14 | 134.71 | 137.14 | 1,727 | +3.95(+2.97%) |
Nov 01, 2023 | 133.47 | 133.47 | 132.48 | 133.19 | 1,848 | -0.40(-0.30%) |
Oct 31, 2023 | 132.25 | 133.82 | 132.25 | 133.60 | 1,934 | +1.41(+1.07%) |
Oct 30, 2023 | 132.50 | 132.50 | 132.18 | 132.18 | 508 | +0.75(+0.57%) |
Oct 27, 2023 | 132.37 | 132.37 | 131.43 | 131.43 | 2,414 | -0.89(-0.67%) |
Oct 26, 2023 | 134.31 | 134.31 | 132.33 | 132.33 | 2,590 | -1.85(-1.38%) |
Oct 25, 2023 | 133.95 | 134.17 | 133.42 | 134.17 | 1,641 | +0.66(+0.50%) |
Oct 24, 2023 | 134.34 | 134.34 | 133.21 | 133.51 | 3,583 | -0.35(-0.26%) |
Oct 23, 2023 | 135.19 | 135.35 | 133.86 | 133.86 | 3,711 | -1.96(-1.44%) |
Oct 20, 2023 | 137.33 | 137.33 | 135.82 | 135.82 | 2,040 | -1.56(-1.13%) |
Oct 19, 2023 | 137.38 | 137.38 | 137.38 | 137.38 | 384 | -2.66(-1.90%) |
Oct 18, 2023 | 141.95 | 141.95 | 140.04 | 140.04 | 1,107 | -2.88(-2.02%) |
Oct 17, 2023 | 142.86 | 143.28 | 142.86 | 142.92 | 1,258 | +1.31(+0.92%) |
Oct 16, 2023 | 140.45 | 141.61 | 140.45 | 141.61 | 1,278 | +1.66(+1.18%) |
Oct 13, 2023 | 139.81 | 139.99 | 139.36 | 139.96 | 1,386 | -0.37(-0.27%) |
Oct 12, 2023 | 141.49 | 141.49 | 140.33 | 140.33 | 820 | -2.86(-2.00%) |
Oct 11, 2023 | 143.19 | 143.19 | 143.19 | 143.19 | 229 | -0.26(-0.18%) |
Oct 10, 2023 | 141.68 | 143.71 | 141.68 | 143.45 | 1,575 | +1.56(+1.10%) |
Oct 09, 2023 | 139.86 | 141.89 | 139.86 | 141.89 | 1,084 | +1.43(+1.02%) |
Oct 06, 2023 | 138.62 | 140.72 | 138.62 | 140.46 | 1,237 | +0.73(+0.52%) |
Oct 05, 2023 | 139.66 | 139.73 | 138.80 | 139.73 | 1,941 | +0.44(+0.32%) |
Oct 04, 2023 | 137.71 | 139.29 | 137.71 | 139.29 | 4,327 | +0.90(+0.65%) |
Oct 03, 2023 | 138.73 | 138.90 | 138.10 | 138.39 | 1,708 | -1.20(-0.86%) |
Oct 02, 2023 | 140.82 | 140.82 | 139.59 | 139.59 | 1,403 | -2.35(-1.66%) |
Sep 29, 2023 | 143.47 | 143.47 | 141.94 | 141.94 | 3,333 | -1.39(-0.97%) |
Sep 28, 2023 | 144.06 | 144.06 | 143.33 | 143.33 | 596 | -0.10(-0.07%) |
Sep 27, 2023 | 143.40 | 143.43 | 143.40 | 143.43 | 940 | -0.13(-0.09%) |
Sep 26, 2023 | 146.24 | 146.24 | 143.55 | 143.55 | 901 | -2.58(-1.76%) |
Sep 25, 2023 | 146.25 | 146.25 | 146.13 | 146.13 | 948 | +0.52(+0.36%) |
Sep 22, 2023 | 146.90 | 146.90 | 145.61 | 145.61 | 4,073 | -0.81(-0.55%) |
Sep 21, 2023 | 149.10 | 149.10 | 146.41 | 146.41 | 2,332 | -2.49(-1.67%) |
Sep 20, 2023 | 148.65 | 150.63 | 148.65 | 148.90 | 2,486 | -0.63(-0.42%) |
Sep 19, 2023 | 149.83 | 150.03 | 148.22 | 149.53 | 14,264 | -1.42(-0.94%) |
Sep 18, 2023 | 151.58 | 151.62 | 150.95 | 150.95 | 915 | +0.07(+0.05%) |
Sep 15, 2023 | 151.77 | 151.84 | 150.72 | 150.88 | 3,838 | -1.84(-1.21%) |
Sep 14, 2023 | 151.72 | 152.77 | 151.72 | 152.72 | 1,285 | +0.52(+0.34%) |
Sep 13, 2023 | 151.94 | 152.24 | 151.94 | 152.20 | 1,088 | -0.07(-0.05%) |
Sep 12, 2023 | 151.70 | 152.42 | 151.70 | 152.27 | 4,315 | +0.40(+0.27%) |
Sep 11, 2023 | 152.13 | 152.53 | 151.62 | 151.87 | 4,555 | +0.95(+0.63%) |
Sep 08, 2023 | 151.80 | 151.80 | 150.92 | 150.92 | 1,326 | -0.71(-0.47%) |
Sep 07, 2023 | 151.30 | 151.74 | 150.79 | 151.63 | 3,253 | -0.51(-0.34%) |
Sep 06, 2023 | 152.44 | 152.44 | 152.12 | 152.15 | 15,571 | -1.26(-0.82%) |
Sep 05, 2023 | 156.22 | 156.22 | 153.41 | 153.41 | 1,100 | -1.17(-0.76%) |
Sep 01, 2023 | 154.70 | 154.71 | 154.58 | 154.58 | 932 | +0.42(+0.27%) |
Aug 31, 2023 | 154.98 | 154.98 | 154.11 | 154.16 | 2,490 | -1.19(-0.76%) |
Aug 30, 2023 | 155.90 | 155.90 | 155.14 | 155.35 | 3,322 | +0.47(+0.30%) |
Aug 29, 2023 | 154.88 | 154.88 | 154.88 | 154.88 | 746 | +1.29(+0.84%) |
Aug 28, 2023 | 154.13 | 154.13 | 153.32 | 153.58 | 1,032 | +0.50(+0.32%) |
Aug 25, 2023 | 153.09 | 153.09 | 153.09 | 153.09 | 480 | +0.99(+0.65%) |
Aug 24, 2023 | 153.65 | 153.65 | 152.10 | 152.10 | 28,192 | -1.90(-1.23%) |
Aug 23, 2023 | 154.32 | 154.32 | 154.00 | 154.00 | 523 | +0.47(+0.31%) |
Aug 22, 2023 | 153.61 | 153.61 | 153.53 | 153.53 | 653 | -1.37(-0.88%) |
Aug 21, 2023 | 154.90 | 154.90 | 154.90 | 154.90 | 660 | -0.19(-0.12%) |
Aug 18, 2023 | 155.22 | 155.22 | 155.09 | 155.09 | 637 | +0.92(+0.59%) |
Aug 17, 2023 | 156.32 | 156.32 | 154.17 | 154.17 | 803 | -2.00(-1.28%) |
Aug 16, 2023 | 156.46 | 156.46 | 156.18 | 156.18 | 513 | +0.31(+0.20%) |
Aug 15, 2023 | 156.79 | 156.79 | 155.86 | 155.86 | 532 | -2.45(-1.55%) |
Aug 14, 2023 | 158.82 | 158.82 | 158.10 | 158.31 | 1,703 | -0.19(-0.12%) |
Aug 11, 2023 | 158.23 | 158.50 | 158.23 | 158.50 | 810 | +1.00(+0.63%) |
Aug 10, 2023 | 159.38 | 159.38 | 157.50 | 157.50 | 1,588 | -1.55(-0.97%) |
Aug 09, 2023 | 159.05 | 159.05 | 159.05 | 159.05 | 647 | +0.74(+0.47%) |
Aug 08, 2023 | 158.15 | 158.41 | 158.15 | 158.31 | 864 | -0.27(-0.17%) |
Aug 07, 2023 | 158.28 | 158.67 | 158.11 | 158.58 | 1,157 | +1.37(+0.87%) |
Aug 04, 2023 | 157.12 | 158.87 | 157.12 | 157.22 | 2,614 | +0.28(+0.18%) |
Aug 03, 2023 | 157.58 | 157.58 | 156.93 | 156.93 | 956 | -1.99(-1.25%) |
Aug 02, 2023 | 159.77 | 160.02 | 158.92 | 158.92 | 1,915 | -1.24(-0.78%) |
Aug 01, 2023 | 160.10 | 160.88 | 160.10 | 160.17 | 2,167 | -0.11(-0.07%) |
Jul 31, 2023 | 159.32 | 160.47 | 159.32 | 160.27 | 3,935 | +1.33(+0.84%) |
Jul 28, 2023 | 158.87 | 159.03 | 158.79 | 158.94 | 2,052 | +1.20(+0.76%) |
Jul 27, 2023 | 159.77 | 159.77 | 157.73 | 157.74 | 2,053 | -2.99(-1.86%) |
Jul 26, 2023 | 161.86 | 161.86 | 160.53 | 160.72 | 3,455 | -1.75(-1.08%) |
Jul 25, 2023 | 162.87 | 163.38 | 162.43 | 162.48 | 3,935 | -0.45(-0.27%) |
Jul 24, 2023 | 163.04 | 163.05 | 162.92 | 162.92 | 1,189 | +0.16(+0.10%) |
Jul 21, 2023 | 163.30 | 163.30 | 162.77 | 162.77 | 880 | +0.04(+0.03%) |
Jul 20, 2023 | 161.37 | 162.97 | 161.37 | 162.73 | 2,946 | +1.85(+1.15%) |
Jul 19, 2023 | 160.51 | 161.03 | 160.51 | 160.88 | 1,011 | -0.06(-0.04%) |
Jul 18, 2023 | 161.25 | 161.68 | 160.94 | 160.94 | 2,467 | -0.29(-0.18%) |
Jul 17, 2023 | 159.47 | 161.35 | 159.47 | 161.23 | 2,382 | +2.47(+1.55%) |
Jul 14, 2023 | 159.42 | 159.42 | 158.29 | 158.76 | 6,439 | -1.42(-0.89%) |
Jul 13, 2023 | 160.24 | 160.54 | 159.48 | 160.19 | 6,052 | +0.25(+0.15%) |
Jul 12, 2023 | 161.27 | 161.27 | 159.78 | 159.94 | 23,726 | +0.35(+0.22%) |
Jul 11, 2023 | 159.53 | 159.82 | 159.26 | 159.59 | 43,983 | -0.13(-0.08%) |
Jul 10, 2023 | 157.37 | 159.72 | 157.37 | 159.72 | 495 | +1.84(+1.16%) |
Jul 07, 2023 | 157.02 | 157.88 | 157.02 | 157.88 | 504 | +0.78(+0.50%) |
Jul 06, 2023 | 157.35 | 157.35 | 157.11 | 157.11 | 456 | -1.88(-1.18%) |
Jul 05, 2023 | 159.80 | 159.83 | 158.95 | 158.99 | 3,230 | -0.95(-0.59%) |
Jul 03, 2023 | 159.29 | 159.94 | 159.29 | 159.94 | 642 | -0.12(-0.08%) |
Jun 30, 2023 | 158.61 | 160.06 | 158.61 | 160.06 | 1,579 | +1.95(+1.23%) |
Jun 29, 2023 | 157.14 | 158.12 | 157.14 | 158.12 | 832 | +2.79(+1.80%) |
Jun 28, 2023 | 154.82 | 155.32 | 154.28 | 155.32 | 1,797 | +0.31(+0.20%) |
Jun 27, 2023 | 152.16 | 155.01 | 152.16 | 155.01 | 1,057 | +2.63(+1.72%) |
Jun 26, 2023 | 152.28 | 152.38 | 152.28 | 152.38 | 1,312 | +0.70(+0.46%) |
Jun 23, 2023 | 153.10 | 155.10 | 151.37 | 151.68 | 1,423 | -2.03(-1.32%) |
Jun 22, 2023 | 154.05 | 154.05 | 153.71 | 153.71 | 1,381 | -0.96(-0.62%) |
Jun 21, 2023 | 153.54 | 154.85 | 153.54 | 154.67 | 1,037 | +2.50(+1.64%) |
Jun 20, 2023 | 152.12 | 152.39 | 150.12 | 152.18 | 2,629 | -0.69(-0.45%) |
Jun 16, 2023 | 152.87 | 152.87 | 152.87 | 152.87 | 1,072 | +0.90(+0.59%) |
Jun 15, 2023 | 152.44 | 152.44 | 151.97 | 151.97 | 1,702 | +0.77(+0.51%) |
Jun 14, 2023 | 151.68 | 151.68 | 151.20 | 151.20 | 935 | -0.37(-0.24%) |
Jun 13, 2023 | 152.29 | 152.29 | 151.57 | 151.57 | 1,270 | +0.84(+0.56%) |
Jun 12, 2023 | 150.79 | 151.02 | 150.73 | 150.73 | 639 | +0.40(+0.27%) |
Jun 09, 2023 | 150.24 | 150.33 | 149.84 | 150.33 | 1,146 | -0.23(-0.15%) |
Jun 08, 2023 | 150.09 | 150.58 | 149.77 | 150.56 | 3,512 | -0.19(-0.12%) |
Jun 07, 2023 | 149.58 | 151.15 | 149.58 | 150.75 | 1,076 | +1.45(+0.97%) |
Jun 06, 2023 | 148.31 | 149.31 | 148.31 | 149.31 | 1,657 | +2.06(+1.40%) |
Jun 05, 2023 | 147.08 | 147.69 | 146.84 | 147.24 | 1,109 | +0.05(+0.03%) |
Jun 02, 2023 | 145.62 | 147.29 | 145.62 | 147.20 | 1,925 | +3.71(+2.59%) |
Jun 01, 2023 | 141.19 | 143.64 | 141.19 | 143.48 | 3,897 | +2.30(+1.63%) |
May 31, 2023 | 142.96 | 142.96 | 141.19 | 141.19 | 437 | -1.84(-1.29%) |
May 30, 2023 | 144.31 | 144.31 | 143.03 | 143.03 | 1,446 | -0.19(-0.13%) |
May 26, 2023 | 143.04 | 143.22 | 143.02 | 143.22 | 1,480 | +0.47(+0.33%) |
May 25, 2023 | 143.38 | 143.38 | 142.75 | 142.75 | 898 | -1.38(-0.96%) |
May 24, 2023 | 144.29 | 144.51 | 144.02 | 144.13 | 1,646 | -1.16(-0.80%) |
May 23, 2023 | 146.67 | 146.67 | 145.29 | 145.29 | 1,138 | -1.43(-0.97%) |
May 22, 2023 | 146.72 | 146.72 | 146.72 | 146.72 | 330 | +0.62(+0.42%) |
May 19, 2023 | 145.81 | 146.12 | 145.81 | 146.10 | 793 | -0.40(-0.27%) |
May 18, 2023 | 146.30 | 146.50 | 146.30 | 146.50 | 410 | -0.28(-0.19%) |
May 17, 2023 | 146.65 | 146.78 | 146.55 | 146.78 | 754 | +1.76(+1.21%) |
May 16, 2023 | 145.36 | 145.36 | 145.02 | 145.02 | 471 | -1.31(-0.90%) |
May 15, 2023 | 147.50 | 147.50 | 146.33 | 146.33 | 2,351 | -0.10(-0.07%) |
May 12, 2023 | 148.46 | 148.46 | 146.15 | 146.44 | 922 | -0.77(-0.52%) |
May 11, 2023 | 147.88 | 147.88 | 147.02 | 147.21 | 1,800 | -0.45(-0.31%) |
May 10, 2023 | 147.04 | 147.77 | 146.96 | 147.66 | 1,718 | +2.60(+1.79%) |
May 09, 2023 | 144.58 | 145.28 | 143.87 | 145.06 | 1,390 | +0.89(+0.62%) |
May 08, 2023 | 143.85 | 144.36 | 143.85 | 144.17 | 4,444 | +0.18(+0.13%) |
May 05, 2023 | 143.72 | 144.01 | 143.72 | 143.99 | 737 | +2.33(+1.65%) |
May 04, 2023 | 141.66 | 141.66 | 141.66 | 141.66 | 151 | +0.07(+0.05%) |
May 03, 2023 | 141.96 | 141.96 | 141.58 | 141.58 | 548 | -0.45(-0.32%) |
May 02, 2023 | 140.79 | 142.04 | 140.79 | 142.04 | 1,000 | -0.64(-0.45%) |