Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 186.52 | 187.34 | 184.49 | 185.52 | 212,236 | -0.63(-0.34%) |
Mar 27, 2024 | 184.33 | 186.38 | 184.33 | 186.15 | 134,993 | +3.51(+1.92%) |
Mar 26, 2024 | 183.06 | 184.22 | 182.07 | 182.64 | 478,021 | +0.16(+0.09%) |
Mar 25, 2024 | 185.38 | 185.53 | 182.12 | 182.48 | 157,854 | -2.89(-1.56%) |
Mar 22, 2024 | 187.25 | 187.57 | 184.57 | 185.37 | 142,374 | -1.72(-0.92%) |
Mar 21, 2024 | 185.72 | 189.32 | 185.17 | 187.09 | 212,602 | +2.95(+1.60%) |
Mar 20, 2024 | 183.83 | 185.26 | 183.06 | 184.14 | 165,791 | +0.25(+0.14%) |
Mar 19, 2024 | 184.34 | 185.14 | 183.89 | 183.89 | 157,732 | -0.42(-0.23%) |
Mar 18, 2024 | 186.12 | 189.64 | 184.29 | 184.31 | 154,564 | -1.63(-0.88%) |
Mar 15, 2024 | 183.71 | 186.06 | 183.32 | 185.94 | 667,439 | +1.53(+0.83%) |
Mar 14, 2024 | 184.98 | 185.88 | 182.65 | 184.41 | 290,909 | -0.72(-0.39%) |
Mar 13, 2024 | 186.85 | 187.22 | 183.50 | 185.13 | 245,803 | -0.72(-0.39%) |
Mar 12, 2024 | 186.50 | 186.61 | 184.60 | 185.85 | 383,483 | -0.47(-0.25%) |
Mar 11, 2024 | 186.78 | 186.90 | 182.25 | 186.32 | 496,861 | +0.07(+0.04%) |
Mar 08, 2024 | 188.50 | 188.50 | 185.16 | 186.25 | 238,557 | -0.75(-0.40%) |
Mar 07, 2024 | 187.17 | 187.98 | 184.62 | 187.00 | 224,938 | +0.77(+0.41%) |
Mar 06, 2024 | 187.08 | 187.80 | 185.00 | 186.23 | 237,514 | +0.83(+0.45%) |
Mar 05, 2024 | 189.58 | 190.72 | 185.30 | 185.40 | 293,039 | -4.84(-2.54%) |
Mar 04, 2024 | 188.87 | 191.49 | 188.87 | 190.24 | 183,681 | +1.67(+0.89%) |
Mar 01, 2024 | 188.64 | 189.10 | 186.51 | 188.57 | 286,611 | +0.57(+0.30%) |
Feb 29, 2024 | 188.49 | 189.05 | 186.97 | 188.00 | 444,295 | +1.63(+0.87%) |
Feb 28, 2024 | 182.96 | 186.60 | 182.96 | 186.37 | 189,448 | +2.88(+1.57%) |
Feb 27, 2024 | 184.84 | 187.91 | 182.68 | 183.49 | 259,665 | -0.26(-0.14%) |
Feb 26, 2024 | 184.75 | 187.17 | 182.47 | 183.75 | 282,049 | -1.70(-0.92%) |
Feb 23, 2024 | 185.13 | 186.76 | 183.65 | 185.45 | 298,112 | +0.67(+0.36%) |
Feb 22, 2024 | 183.00 | 185.76 | 181.75 | 184.78 | 275,296 | +2.07(+1.13%) |
Feb 21, 2024 | 180.27 | 184.13 | 180.27 | 182.71 | 555,551 | +0.05(+0.03%) |
Feb 20, 2024 | 177.03 | 183.32 | 176.19 | 182.66 | 592,095 | +3.08(+1.72%) |
Feb 16, 2024 | 182.01 | 182.01 | 177.27 | 179.58 | 512,915 | -3.16(-1.73%) |
Feb 15, 2024 | 172.20 | 184.38 | 168.31 | 182.74 | 731,652 | -9.87(-5.12%) |
Feb 14, 2024 | 191.31 | 193.78 | 189.77 | 192.61 | 379,578 | +3.40(+1.80%) |
Feb 13, 2024 | 189.17 | 193.06 | 188.08 | 189.21 | 272,184 | -4.14(-2.14%) |
Feb 12, 2024 | 192.92 | 194.57 | 191.50 | 193.35 | 166,293 | +1.25(+0.65%) |
Feb 09, 2024 | 189.91 | 193.27 | 189.02 | 192.10 | 158,766 | +2.66(+1.40%) |
Feb 08, 2024 | 184.63 | 189.46 | 184.63 | 189.44 | 181,039 | +5.21(+2.83%) |
Feb 07, 2024 | 184.55 | 186.89 | 183.51 | 184.23 | 168,537 | -1.12(-0.60%) |
Feb 06, 2024 | 183.67 | 186.98 | 183.57 | 185.35 | 149,695 | +1.66(+0.90%) |
Feb 05, 2024 | 185.35 | 185.37 | 181.90 | 183.69 | 148,140 | -3.24(-1.73%) |
Feb 02, 2024 | 185.73 | 188.11 | 185.22 | 186.93 | 112,683 | -0.76(-0.40%) |
Feb 01, 2024 | 184.94 | 187.69 | 183.36 | 187.69 | 111,923 | +2.95(+1.60%) |
Jan 31, 2024 | 187.85 | 188.74 | 184.07 | 184.74 | 181,591 | -3.76(-1.99%) |
Jan 30, 2024 | 186.48 | 189.10 | 186.03 | 188.50 | 186,018 | +2.28(+1.22%) |
Jan 29, 2024 | 184.79 | 187.31 | 183.16 | 186.22 | 193,670 | +1.43(+0.77%) |
Jan 26, 2024 | 184.20 | 185.05 | 182.76 | 184.79 | 171,785 | +1.08(+0.59%) |
Jan 25, 2024 | 187.58 | 187.58 | 182.93 | 183.71 | 277,198 | -1.38(-0.75%) |
Jan 24, 2024 | 190.09 | 190.09 | 184.57 | 185.09 | 205,869 | -2.90(-1.54%) |
Jan 23, 2024 | 193.29 | 194.17 | 187.81 | 187.99 | 184,681 | -3.67(-1.91%) |
Jan 22, 2024 | 187.64 | 192.12 | 187.61 | 191.66 | 304,442 | +5.77(+3.10%) |
Jan 19, 2024 | 184.71 | 186.81 | 183.21 | 185.89 | 166,469 | +2.28(+1.24%) |
Jan 18, 2024 | 182.64 | 183.96 | 181.70 | 183.61 | 183,031 | +2.30(+1.27%) |
Jan 17, 2024 | 181.51 | 182.39 | 180.62 | 181.31 | 168,683 | -1.34(-0.73%) |
Jan 16, 2024 | 182.34 | 184.12 | 181.31 | 182.65 | 262,700 | -0.59(-0.32%) |
Jan 12, 2024 | 183.10 | 183.62 | 181.41 | 183.24 | 150,381 | +1.98(+1.09%) |
Jan 11, 2024 | 180.98 | 182.00 | 179.00 | 181.26 | 176,546 | +0.71(+0.39%) |
Jan 10, 2024 | 177.78 | 180.65 | 176.54 | 180.55 | 217,831 | +2.86(+1.61%) |
Jan 09, 2024 | 175.04 | 177.69 | 174.84 | 177.69 | 106,047 | +1.04(+0.59%) |
Jan 08, 2024 | 174.45 | 177.18 | 174.38 | 176.65 | 105,883 | +2.83(+1.63%) |
Jan 05, 2024 | 175.55 | 176.37 | 173.37 | 173.82 | 177,431 | -2.40(-1.36%) |
Jan 04, 2024 | 178.02 | 178.68 | 175.38 | 176.22 | 179,931 | -1.63(-0.92%) |
Jan 03, 2024 | 175.93 | 177.92 | 174.57 | 177.85 | 267,344 | +1.10(+0.62%) |
Jan 02, 2024 | 177.27 | 178.20 | 175.00 | 176.75 | 216,195 | -0.44(-0.25%) |
Dec 29, 2023 | 177.60 | 179.14 | 176.01 | 177.19 | 220,821 | -0.76(-0.43%) |
Dec 28, 2023 | 177.65 | 178.08 | 176.00 | 177.95 | 147,417 | +0.35(+0.20%) |
Dec 27, 2023 | 178.59 | 178.91 | 177.26 | 177.60 | 126,987 | -0.56(-0.31%) |
Dec 26, 2023 | 178.13 | 179.86 | 177.00 | 178.16 | 154,198 | +0.79(+0.45%) |
Dec 22, 2023 | 180.43 | 180.84 | 177.18 | 177.37 | 177,118 | -1.56(-0.87%) |
Dec 21, 2023 | 181.45 | 181.87 | 175.91 | 178.93 | 296,506 | -0.67(-0.37%) |
Dec 20, 2023 | 183.65 | 186.16 | 179.50 | 179.60 | 269,693 | -4.05(-2.21%) |
Dec 19, 2023 | 184.29 | 185.11 | 182.99 | 183.65 | 233,090 | +0.52(+0.28%) |
Dec 18, 2023 | 183.33 | 183.81 | 181.84 | 183.13 | 214,095 | +0.25(+0.14%) |
Dec 15, 2023 | 181.27 | 183.07 | 180.47 | 182.88 | 1,495,292 | +2.00(+1.11%) |
Dec 14, 2023 | 182.21 | 182.94 | 177.26 | 180.88 | 353,949 | +0.66(+0.37%) |
Dec 13, 2023 | 175.49 | 181.66 | 174.57 | 180.22 | 349,598 | +5.27(+3.01%) |
Dec 12, 2023 | 176.00 | 178.74 | 174.83 | 174.95 | 588,953 | -0.78(-0.44%) |
Dec 11, 2023 | 172.37 | 176.39 | 171.44 | 175.73 | 214,059 | +3.36(+1.95%) |
Dec 08, 2023 | 170.84 | 174.01 | 170.37 | 172.37 | 186,656 | +2.36(+1.39%) |
Dec 07, 2023 | 169.23 | 170.34 | 168.22 | 170.01 | 157,477 | +1.87(+1.11%) |
Dec 06, 2023 | 172.22 | 172.98 | 167.59 | 168.14 | 229,971 | -3.11(-1.82%) |
Dec 05, 2023 | 167.01 | 172.22 | 166.58 | 171.25 | 473,767 | +4.81(+2.89%) |
Dec 04, 2023 | 159.65 | 166.47 | 159.65 | 166.44 | 480,351 | +6.97(+4.37%) |
Dec 01, 2023 | 151.40 | 159.69 | 151.40 | 159.47 | 468,488 | +8.05(+5.32%) |
Nov 30, 2023 | 149.17 | 152.22 | 147.28 | 151.42 | 345,607 | +2.72(+1.83%) |
Nov 29, 2023 | 150.20 | 152.19 | 148.25 | 148.70 | 155,884 | -0.11(-0.07%) |
Nov 28, 2023 | 149.56 | 150.60 | 148.42 | 148.81 | 115,026 | -0.68(-0.45%) |
Nov 27, 2023 | 149.41 | 151.39 | 148.80 | 149.49 | 166,694 | -0.54(-0.36%) |
Nov 24, 2023 | 149.88 | 150.78 | 149.88 | 150.03 | 49,593 | +0.15(+0.10%) |
Nov 22, 2023 | 151.20 | 151.94 | 149.56 | 149.88 | 91,586 | +0.03(+0.02%) |
Nov 21, 2023 | 150.18 | 150.61 | 148.87 | 149.85 | 96,005 | -0.33(-0.22%) |
Nov 20, 2023 | 149.07 | 151.32 | 148.69 | 150.18 | 152,239 | +1.11(+0.74%) |
Nov 17, 2023 | 151.31 | 151.42 | 148.96 | 149.07 | 173,559 | -1.05(-0.70%) |
Nov 16, 2023 | 151.28 | 152.13 | 149.11 | 150.12 | 164,382 | -1.80(-1.18%) |
Nov 15, 2023 | 148.07 | 152.02 | 148.07 | 151.92 | 398,132 | +4.52(+3.07%) |
Nov 14, 2023 | 147.51 | 148.46 | 146.27 | 147.40 | 209,471 | +3.78(+2.63%) |
Nov 13, 2023 | 142.86 | 144.10 | 141.73 | 143.62 | 190,974 | -0.29(-0.20%) |
Nov 10, 2023 | 143.67 | 145.13 | 141.92 | 143.91 | 167,631 | +0.96(+0.67%) |
Nov 09, 2023 | 145.85 | 145.85 | 142.31 | 142.95 | 190,611 | -1.77(-1.22%) |
Nov 08, 2023 | 146.65 | 147.24 | 143.20 | 144.72 | 196,682 | -1.78(-1.22%) |
Nov 07, 2023 | 147.38 | 148.06 | 146.38 | 146.50 | 181,895 | -1.38(-0.93%) |
Nov 06, 2023 | 147.10 | 147.96 | 145.27 | 147.88 | 176,613 | +0.13(+0.09%) |
Nov 03, 2023 | 145.89 | 148.94 | 145.89 | 147.75 | 223,294 | +4.72(+3.30%) |
Nov 02, 2023 | 148.83 | 148.83 | 139.34 | 143.03 | 223,285 | -1.46(-1.01%) |
Nov 01, 2023 | 143.06 | 144.58 | 142.28 | 144.49 | 200,320 | +1.19(+0.83%) |
Oct 31, 2023 | 141.92 | 143.81 | 141.92 | 143.30 | 137,479 | +2.02(+1.43%) |
Oct 30, 2023 | 143.17 | 143.35 | 140.81 | 141.28 | 135,592 | -0.69(-0.49%) |
Oct 27, 2023 | 141.15 | 142.45 | 140.06 | 141.97 | 175,693 | +0.56(+0.40%) |
Oct 26, 2023 | 142.06 | 143.24 | 140.71 | 141.41 | 130,668 | +0.01(+0.01%) |
Oct 25, 2023 | 141.70 | 142.79 | 140.80 | 141.40 | 127,338 | -0.11(-0.08%) |
Oct 24, 2023 | 141.89 | 142.34 | 140.85 | 141.51 | 115,150 | +0.32(+0.23%) |
Oct 23, 2023 | 143.81 | 143.81 | 141.17 | 141.19 | 193,209 | -2.98(-2.07%) |
Oct 20, 2023 | 145.05 | 145.94 | 143.57 | 144.17 | 194,304 | -0.47(-0.32%) |
Oct 19, 2023 | 149.30 | 149.30 | 143.80 | 144.64 | 243,487 | -5.20(-3.47%) |
Oct 18, 2023 | 150.24 | 151.60 | 148.85 | 149.84 | 204,134 | -1.41(-0.93%) |
Oct 17, 2023 | 149.18 | 151.73 | 149.18 | 151.25 | 210,653 | +1.84(+1.23%) |
Oct 16, 2023 | 148.26 | 150.87 | 148.50 | 149.41 | 193,956 | +1.91(+1.29%) |
Oct 13, 2023 | 148.56 | 148.77 | 144.98 | 147.50 | 210,196 | -1.35(-0.91%) |
Oct 12, 2023 | 149.52 | 149.52 | 147.40 | 148.85 | 124,181 | -0.04(-0.03%) |
Oct 11, 2023 | 147.78 | 149.08 | 147.01 | 148.89 | 118,167 | +0.93(+0.63%) |
Oct 10, 2023 | 145.34 | 148.03 | 145.34 | 147.96 | 184,255 | +2.69(+1.85%) |
Oct 09, 2023 | 143.16 | 145.87 | 143.16 | 145.27 | 100,614 | +1.34(+0.93%) |
Oct 06, 2023 | 141.82 | 145.02 | 141.66 | 143.93 | 152,803 | +1.63(+1.15%) |
Oct 05, 2023 | 143.59 | 144.03 | 141.53 | 142.30 | 117,554 | -1.04(-0.73%) |
Oct 04, 2023 | 143.16 | 144.04 | 142.24 | 143.34 | 158,006 | +0.34(+0.24%) |
Oct 03, 2023 | 144.71 | 145.75 | 141.62 | 143.00 | 142,422 | -1.83(-1.26%) |
Oct 02, 2023 | 145.19 | 145.98 | 143.40 | 144.83 | 187,448 | -0.67(-0.46%) |
Sep 29, 2023 | 148.11 | 148.11 | 145.12 | 145.50 | 196,348 | -1.83(-1.24%) |
Sep 28, 2023 | 145.60 | 148.49 | 145.60 | 147.33 | 254,216 | +2.11(+1.45%) |
Sep 27, 2023 | 145.96 | 147.31 | 144.85 | 145.22 | 177,592 | -0.04(-0.03%) |
Sep 26, 2023 | 147.14 | 147.14 | 144.83 | 145.26 | 175,044 | -2.37(-1.61%) |
Sep 25, 2023 | 148.07 | 148.50 | 147.63 | 147.63 | 137,025 | -1.17(-0.79%) |
Sep 22, 2023 | 149.24 | 150.31 | 148.41 | 148.80 | 107,464 | -0.21(-0.14%) |
Sep 21, 2023 | 149.50 | 150.27 | 147.62 | 149.01 | 113,007 | -1.00(-0.67%) |
Sep 20, 2023 | 149.80 | 152.68 | 149.51 | 150.01 | 117,734 | +0.68(+0.46%) |
Sep 19, 2023 | 149.78 | 150.74 | 148.61 | 149.33 | 140,581 | -0.65(-0.43%) |
Sep 18, 2023 | 149.85 | 151.12 | 149.47 | 149.98 | 186,937 | +0.43(+0.29%) |
Sep 15, 2023 | 151.50 | 151.90 | 149.18 | 149.55 | 404,756 | -2.11(-1.39%) |
Sep 14, 2023 | 151.16 | 152.86 | 151.16 | 151.66 | 155,058 | +0.92(+0.61%) |
Sep 13, 2023 | 149.93 | 151.28 | 149.22 | 150.74 | 319,847 | +0.34(+0.23%) |
Sep 12, 2023 | 150.89 | 151.58 | 149.93 | 150.40 | 192,337 | -0.49(-0.32%) |
Sep 11, 2023 | 152.82 | 152.82 | 150.04 | 150.89 | 167,141 | -1.39(-0.91%) |
Sep 08, 2023 | 152.48 | 154.21 | 151.32 | 152.28 | 194,443 | -0.37(-0.24%) |
Sep 07, 2023 | 153.10 | 153.25 | 150.92 | 152.65 | 174,086 | -0.78(-0.51%) |
Sep 06, 2023 | 153.98 | 154.65 | 151.39 | 153.43 | 188,547 | +0.00(+0.00%) |
Sep 05, 2023 | 158.26 | 159.24 | 149.61 | 153.43 | 482,347 | -5.77(-3.62%) |
Sep 01, 2023 | 160.99 | 161.78 | 159.14 | 159.20 | 155,012 | -0.89(-0.56%) |
Aug 31, 2023 | 159.81 | 162.05 | 159.74 | 160.09 | 178,178 | +1.12(+0.70%) |
Aug 30, 2023 | 158.32 | 160.34 | 158.26 | 158.97 | 147,639 | +0.71(+0.45%) |
Aug 29, 2023 | 155.41 | 158.99 | 155.06 | 158.26 | 173,512 | +2.41(+1.55%) |
Aug 28, 2023 | 153.53 | 156.34 | 153.40 | 155.85 | 156,823 | +3.25(+2.13%) |
Aug 25, 2023 | 153.22 | 153.89 | 150.46 | 152.60 | 136,655 | +0.35(+0.23%) |
Aug 24, 2023 | 153.16 | 153.88 | 151.71 | 152.25 | 204,365 | -0.86(-0.56%) |
Aug 23, 2023 | 151.81 | 153.78 | 151.16 | 153.11 | 152,861 | +2.11(+1.40%) |
Aug 22, 2023 | 150.45 | 151.60 | 149.87 | 151.00 | 116,143 | +1.49(+1.00%) |
Aug 21, 2023 | 150.10 | 151.24 | 148.19 | 149.51 | 121,293 | -0.60(-0.40%) |
Aug 18, 2023 | 147.78 | 150.29 | 147.28 | 150.11 | 214,609 | +1.25(+0.84%) |
Aug 17, 2023 | 148.81 | 150.98 | 147.54 | 148.86 | 183,647 | +1.04(+0.70%) |
Aug 16, 2023 | 148.63 | 149.57 | 147.76 | 147.82 | 142,321 | -1.02(-0.69%) |
Aug 15, 2023 | 148.00 | 149.98 | 146.84 | 148.84 | 157,882 | +0.36(+0.24%) |
Aug 14, 2023 | 146.98 | 149.67 | 146.02 | 148.48 | 152,329 | +2.43(+1.66%) |
Aug 11, 2023 | 144.01 | 146.59 | 143.31 | 146.05 | 119,160 | +1.53(+1.06%) |
Aug 10, 2023 | 145.02 | 146.05 | 143.25 | 144.52 | 127,161 | +0.45(+0.31%) |
Aug 09, 2023 | 143.70 | 144.60 | 142.37 | 144.07 | 119,273 | +0.14(+0.10%) |
Aug 08, 2023 | 143.67 | 144.27 | 142.59 | 143.93 | 139,492 | -0.41(-0.28%) |
Aug 07, 2023 | 143.63 | 145.18 | 142.64 | 144.34 | 211,007 | +1.80(+1.26%) |
Aug 04, 2023 | 138.54 | 142.68 | 136.93 | 142.54 | 327,742 | +3.38(+2.43%) |
Aug 03, 2023 | 135.00 | 139.60 | 131.59 | 139.16 | 516,575 | -6.63(-4.55%) |
Aug 02, 2023 | 146.17 | 146.82 | 144.98 | 145.79 | 267,756 | -0.59(-0.40%) |
Aug 01, 2023 | 146.02 | 147.15 | 146.02 | 146.38 | 130,919 | -0.31(-0.21%) |
Jul 31, 2023 | 144.93 | 146.79 | 144.76 | 146.69 | 183,150 | +1.76(+1.21%) |
Jul 28, 2023 | 146.60 | 146.70 | 144.81 | 144.93 | 125,483 | -1.03(-0.71%) |
Jul 27, 2023 | 149.11 | 149.97 | 144.70 | 145.96 | 161,133 | -2.44(-1.64%) |
Jul 26, 2023 | 148.16 | 149.61 | 147.80 | 148.40 | 123,738 | -0.52(-0.35%) |
Jul 25, 2023 | 148.34 | 150.35 | 147.90 | 148.92 | 193,520 | +0.95(+0.64%) |
Jul 24, 2023 | 147.71 | 149.60 | 147.06 | 147.97 | 136,856 | +0.36(+0.24%) |
Jul 21, 2023 | 149.48 | 149.59 | 146.92 | 147.61 | 165,206 | -1.16(-0.78%) |
Jul 20, 2023 | 149.50 | 149.50 | 147.35 | 148.77 | 151,709 | -0.45(-0.30%) |
Jul 19, 2023 | 150.70 | 151.56 | 148.56 | 149.22 | 177,447 | -1.05(-0.70%) |
Jul 18, 2023 | 150.26 | 151.00 | 149.13 | 150.27 | 172,240 | +0.01(+0.01%) |
Jul 17, 2023 | 149.54 | 151.45 | 149.37 | 150.26 | 121,954 | +1.01(+0.68%) |
Jul 14, 2023 | 151.01 | 151.22 | 148.45 | 149.25 | 131,263 | -1.77(-1.17%) |
Jul 13, 2023 | 149.11 | 151.94 | 149.11 | 151.02 | 148,431 | +1.98(+1.33%) |
Jul 12, 2023 | 149.03 | 150.55 | 148.50 | 149.04 | 144,734 | +1.33(+0.90%) |
Jul 11, 2023 | 146.95 | 148.48 | 145.57 | 147.71 | 1,306,540 | +0.74(+0.50%) |
Jul 10, 2023 | 142.73 | 147.06 | 142.73 | 146.97 | 154,504 | +3.66(+2.55%) |
Jul 07, 2023 | 143.55 | 144.72 | 143.03 | 143.31 | 126,213 | -0.12(-0.08%) |
Jul 06, 2023 | 143.23 | 144.18 | 141.99 | 143.43 | 177,527 | -1.07(-0.74%) |
Jul 05, 2023 | 145.52 | 145.68 | 143.65 | 144.50 | 343,577 | -1.88(-1.28%) |
Jul 03, 2023 | 145.80 | 147.09 | 145.32 | 146.38 | 89,669 | +0.04(+0.03%) |
Jun 30, 2023 | 147.00 | 147.23 | 145.99 | 146.34 | 221,022 | +0.37(+0.25%) |
Jun 29, 2023 | 143.97 | 146.09 | 143.00 | 145.97 | 199,512 | +2.54(+1.77%) |
Jun 28, 2023 | 142.53 | 144.79 | 142.53 | 143.43 | 179,968 | +0.12(+0.08%) |
Jun 27, 2023 | 142.51 | 143.58 | 140.53 | 143.31 | 230,211 | +0.95(+0.67%) |
Jun 26, 2023 | 142.30 | 145.25 | 142.30 | 142.36 | 172,684 | +0.02(+0.01%) |
Jun 23, 2023 | 142.04 | 143.25 | 141.63 | 142.34 | 703,860 | -1.15(-0.80%) |
Jun 22, 2023 | 143.25 | 143.79 | 142.42 | 143.49 | 183,120 | -0.12(-0.08%) |
Jun 21, 2023 | 142.68 | 144.16 | 142.46 | 143.61 | 162,993 | +0.65(+0.45%) |
Jun 20, 2023 | 143.25 | 145.60 | 141.62 | 142.96 | 280,967 | -1.05(-0.73%) |
Jun 16, 2023 | 145.54 | 145.99 | 142.79 | 144.01 | 1,183,570 | -0.41(-0.28%) |
Jun 15, 2023 | 144.83 | 146.13 | 143.78 | 144.42 | 317,310 | -0.21(-0.15%) |
Jun 14, 2023 | 145.21 | 147.11 | 144.16 | 144.63 | 399,264 | -0.99(-0.68%) |
Jun 13, 2023 | 146.68 | 147.15 | 145.58 | 145.62 | 245,410 | -0.70(-0.48%) |
Jun 12, 2023 | 144.11 | 147.05 | 144.11 | 146.32 | 248,632 | +2.21(+1.53%) |
Jun 09, 2023 | 143.08 | 146.03 | 143.08 | 144.11 | 277,783 | +1.17(+0.82%) |
Jun 08, 2023 | 140.56 | 143.98 | 140.56 | 142.94 | 258,878 | +1.84(+1.30%) |
Jun 07, 2023 | 138.80 | 141.89 | 138.80 | 141.10 | 295,440 | +3.22(+2.34%) |
Jun 06, 2023 | 135.40 | 138.32 | 135.40 | 137.88 | 247,911 | +2.02(+1.49%) |
Jun 05, 2023 | 136.24 | 137.09 | 134.12 | 135.86 | 248,326 | -1.08(-0.79%) |
Jun 02, 2023 | 135.53 | 137.51 | 135.30 | 136.94 | 286,021 | +2.09(+1.55%) |
Jun 01, 2023 | 134.97 | 136.22 | 134.58 | 134.85 | 256,573 | -0.37(-0.27%) |
May 31, 2023 | 135.15 | 136.48 | 134.84 | 135.22 | 482,315 | -0.87(-0.64%) |
May 30, 2023 | 136.37 | 137.28 | 135.86 | 136.09 | 171,247 | +0.37(+0.27%) |
May 26, 2023 | 133.57 | 136.68 | 133.57 | 135.72 | 254,866 | +2.78(+2.09%) |
May 25, 2023 | 131.49 | 135.03 | 131.49 | 132.94 | 244,809 | +1.91(+1.46%) |
May 24, 2023 | 131.68 | 132.37 | 130.85 | 131.03 | 197,637 | -0.65(-0.49%) |
May 23, 2023 | 132.35 | 133.77 | 131.68 | 131.68 | 265,012 | -0.77(-0.58%) |
May 22, 2023 | 130.60 | 132.81 | 130.39 | 132.45 | 242,524 | +1.62(+1.24%) |
May 19, 2023 | 130.74 | 131.58 | 128.78 | 130.83 | 240,032 | +1.33(+1.03%) |
May 18, 2023 | 128.08 | 130.06 | 127.61 | 129.50 | 321,899 | +1.90(+1.49%) |
May 17, 2023 | 124.02 | 128.78 | 124.02 | 127.60 | 437,218 | +3.88(+3.14%) |
May 16, 2023 | 123.42 | 124.55 | 123.30 | 123.72 | 202,530 | +0.05(+0.04%) |
May 15, 2023 | 122.92 | 124.76 | 122.92 | 123.67 | 140,097 | -0.26(-0.21%) |
May 12, 2023 | 124.69 | 125.12 | 123.18 | 123.93 | 163,452 | -0.62(-0.50%) |
May 11, 2023 | 124.99 | 126.11 | 123.78 | 124.55 | 480,728 | -1.35(-1.07%) |
May 10, 2023 | 125.03 | 126.05 | 123.30 | 125.90 | 811,134 | +2.12(+1.71%) |
May 09, 2023 | 123.38 | 124.28 | 122.33 | 123.78 | 127,426 | -0.30(-0.24%) |
May 08, 2023 | 124.90 | 124.90 | 123.08 | 124.08 | 160,147 | -0.70(-0.56%) |
May 05, 2023 | 125.42 | 126.22 | 124.37 | 124.78 | 233,211 | +0.55(+0.44%) |
May 04, 2023 | 122.80 | 124.67 | 121.91 | 124.23 | 265,733 | +0.51(+0.41%) |
May 03, 2023 | 120.15 | 125.27 | 120.15 | 123.72 | 413,686 | +4.34(+3.64%) |
May 02, 2023 | 124.08 | 125.72 | 117.99 | 119.38 | 492,561 | -2.25(-1.85%) |
May 01, 2023 | 120.66 | 122.13 | 120.66 | 121.63 | 214,459 | +0.68(+0.56%) |
Apr 28, 2023 | 119.55 | 121.85 | 119.55 | 120.95 | 272,168 | +1.55(+1.30%) |
Apr 27, 2023 | 118.79 | 119.76 | 118.08 | 119.40 | 262,092 | +0.61(+0.51%) |
Apr 26, 2023 | 118.76 | 119.64 | 118.39 | 118.79 | 252,584 | -0.82(-0.69%) |
Apr 25, 2023 | 119.42 | 120.46 | 118.87 | 119.61 | 248,501 | -0.86(-0.71%) |
Apr 24, 2023 | 120.14 | 121.77 | 119.66 | 120.47 | 327,806 | -0.14(-0.12%) |
Apr 21, 2023 | 127.45 | 127.45 | 119.50 | 120.61 | 719,179 | -7.34(-5.74%) |
Apr 20, 2023 | 126.24 | 128.73 | 126.24 | 127.95 | 342,165 | +0.91(+0.72%) |
Apr 19, 2023 | 134.31 | 134.31 | 124.23 | 127.04 | 2,040,018 | -12.00(-8.63%) |
Apr 18, 2023 | 138.09 | 139.24 | 137.25 | 139.04 | 209,596 | +1.11(+0.80%) |
Apr 17, 2023 | 138.01 | 138.64 | 136.90 | 137.93 | 185,350 | +0.08(+0.06%) |
Apr 14, 2023 | 136.97 | 138.58 | 136.25 | 137.85 | 231,040 | +0.52(+0.38%) |
Apr 13, 2023 | 137.40 | 137.56 | 135.43 | 137.33 | 290,169 | +0.16(+0.12%) |
Apr 12, 2023 | 140.56 | 140.99 | 136.67 | 137.17 | 357,105 | -5.19(-3.65%) |
Apr 11, 2023 | 144.03 | 144.57 | 141.34 | 142.36 | 318,658 | -1.36(-0.95%) |
Apr 10, 2023 | 143.61 | 144.34 | 143.21 | 143.72 | 264,221 | +0.34(+0.24%) |
Apr 06, 2023 | 143.03 | 143.70 | 141.53 | 143.38 | 306,543 | -0.18(-0.13%) |
Apr 05, 2023 | 144.26 | 144.84 | 142.74 | 143.56 | 362,071 | -0.98(-0.68%) |
Apr 04, 2023 | 144.04 | 144.54 | 142.69 | 144.54 | 855,595 | +0.97(+0.68%) |