Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 146.80 | 147.80 | 143.49 | 144.06 | 747,425 | -4.44(-2.99%) |
Apr 29, 2024 | 150.52 | 152.36 | 147.80 | 148.50 | 678,201 | -1.50(-1.00%) |
Apr 26, 2024 | 152.03 | 153.28 | 149.75 | 150.00 | 733,143 | -2.00(-1.32%) |
Apr 25, 2024 | 151.61 | 154.00 | 146.06 | 152.00 | 771,368 | -0.95(-0.62%) |
Apr 24, 2024 | 152.97 | 154.42 | 150.71 | 152.95 | 259,204 | -0.57(-0.37%) |
Apr 23, 2024 | 149.94 | 154.37 | 149.94 | 153.52 | 331,727 | +3.93(+2.63%) |
Apr 22, 2024 | 148.35 | 151.84 | 146.61 | 149.59 | 259,334 | +1.55(+1.05%) |
Apr 19, 2024 | 147.81 | 150.00 | 146.30 | 148.04 | 404,451 | -0.53(-0.36%) |
Apr 18, 2024 | 148.50 | 152.88 | 147.09 | 148.57 | 446,329 | +0.98(+0.66%) |
Apr 17, 2024 | 149.16 | 149.16 | 145.19 | 147.59 | 451,108 | -0.57(-0.38%) |
Apr 16, 2024 | 148.59 | 150.64 | 145.56 | 148.16 | 505,181 | -1.94(-1.29%) |
Apr 15, 2024 | 154.44 | 155.59 | 148.60 | 150.10 | 518,262 | -4.21(-2.73%) |
Apr 12, 2024 | 155.15 | 156.98 | 151.93 | 154.31 | 391,019 | -1.17(-0.75%) |
Apr 11, 2024 | 158.66 | 158.66 | 154.15 | 155.48 | 510,781 | -3.57(-2.24%) |
Apr 10, 2024 | 156.47 | 159.20 | 154.75 | 159.05 | 547,483 | -3.39(-2.09%) |
Apr 09, 2024 | 158.11 | 164.22 | 156.90 | 162.44 | 694,587 | +4.76(+3.02%) |
Apr 08, 2024 | 157.14 | 158.56 | 155.65 | 157.68 | 356,695 | +2.05(+1.32%) |
Apr 05, 2024 | 153.39 | 156.91 | 153.20 | 155.63 | 409,873 | +2.32(+1.51%) |
Apr 04, 2024 | 159.07 | 160.99 | 153.21 | 153.31 | 427,964 | -3.70(-2.36%) |
Apr 03, 2024 | 155.95 | 158.81 | 155.93 | 157.01 | 529,053 | +0.18(+0.11%) |
Apr 02, 2024 | 158.68 | 159.21 | 156.23 | 156.83 | 411,305 | -3.14(-1.96%) |
Apr 01, 2024 | 164.32 | 165.13 | 159.75 | 159.97 | 556,515 | -4.75(-2.88%) |
Mar 28, 2024 | 165.00 | 164.51 | 163.71 | 164.72 | 540,251 | -0.59(-0.36%) |
Mar 27, 2024 | 164.87 | 167.10 | 163.20 | 165.31 | 530,551 | +2.26(+1.39%) |
Mar 26, 2024 | 161.04 | 164.12 | 158.96 | 163.05 | 475,949 | +3.55(+2.23%) |
Mar 25, 2024 | 160.55 | 162.26 | 157.90 | 159.50 | 509,679 | +0.08(+0.05%) |
Mar 22, 2024 | 156.35 | 160.56 | 156.30 | 159.42 | 705,227 | +2.02(+1.28%) |
Mar 21, 2024 | 151.55 | 157.78 | 151.10 | 157.40 | 577,103 | +6.34(+4.20%) |
Mar 20, 2024 | 147.05 | 151.09 | 144.10 | 151.06 | 657,651 | +2.19(+1.47%) |
Mar 19, 2024 | 147.79 | 152.07 | 147.01 | 148.87 | 686,116 | +5.07(+3.53%) |
Mar 18, 2024 | 142.50 | 145.87 | 141.86 | 143.80 | 285,268 | +1.03(+0.72%) |
Mar 15, 2024 | 143.85 | 145.30 | 142.57 | 142.77 | 579,561 | -1.26(-0.87%) |
Mar 14, 2024 | 146.26 | 146.93 | 142.16 | 144.03 | 340,670 | -2.23(-1.52%) |
Mar 13, 2024 | 144.16 | 147.94 | 144.16 | 146.26 | 477,622 | +1.94(+1.34%) |
Mar 12, 2024 | 143.96 | 144.57 | 140.22 | 144.32 | 297,447 | -0.68(-0.47%) |
Mar 11, 2024 | 144.38 | 148.28 | 144.38 | 145.00 | 578,010 | +1.58(+1.10%) |
Mar 08, 2024 | 146.56 | 148.94 | 142.22 | 143.42 | 418,177 | -1.19(-0.82%) |
Mar 07, 2024 | 142.00 | 144.66 | 142.00 | 144.61 | 564,015 | +3.36(+2.38%) |
Mar 06, 2024 | 143.76 | 144.41 | 140.71 | 141.25 | 440,416 | -0.90(-0.63%) |
Mar 05, 2024 | 141.14 | 144.85 | 141.14 | 142.15 | 397,507 | -1.15(-0.80%) |
Mar 04, 2024 | 147.47 | 148.72 | 141.05 | 143.30 | 475,955 | -3.28(-2.24%) |
Mar 01, 2024 | 144.27 | 148.43 | 142.63 | 146.58 | 602,747 | +3.72(+2.60%) |
Feb 29, 2024 | 150.53 | 153.49 | 141.29 | 142.86 | 1,191,812 | -4.82(-3.26%) |
Feb 28, 2024 | 146.99 | 157.27 | 144.57 | 147.68 | 2,166,515 | +16.19(+12.31%) |
Feb 27, 2024 | 130.31 | 131.88 | 127.04 | 131.49 | 816,968 | +3.57(+2.79%) |
Feb 26, 2024 | 125.60 | 129.89 | 125.60 | 127.92 | 600,805 | +0.94(+0.74%) |
Feb 23, 2024 | 126.44 | 128.73 | 124.41 | 126.98 | 333,876 | +0.98(+0.78%) |
Feb 22, 2024 | 126.26 | 127.53 | 125.23 | 126.00 | 680,806 | +0.24(+0.19%) |
Feb 21, 2024 | 125.25 | 126.58 | 124.00 | 125.76 | 265,287 | -0.25(-0.20%) |
Feb 20, 2024 | 129.40 | 131.95 | 124.79 | 126.01 | 490,410 | -6.11(-4.62%) |
Feb 16, 2024 | 131.58 | 133.50 | 130.80 | 132.12 | 634,581 | -0.50(-0.38%) |
Feb 15, 2024 | 127.91 | 132.88 | 127.91 | 132.62 | 790,094 | +6.03(+4.76%) |
Feb 14, 2024 | 124.04 | 127.16 | 122.03 | 126.59 | 476,778 | +4.55(+3.73%) |
Feb 13, 2024 | 121.07 | 123.66 | 120.19 | 122.04 | 531,982 | -3.77(-3.00%) |
Feb 12, 2024 | 122.22 | 129.38 | 122.22 | 125.81 | 635,194 | +3.57(+2.92%) |
Feb 09, 2024 | 119.31 | 122.90 | 117.40 | 122.24 | 460,501 | +3.52(+2.96%) |
Feb 08, 2024 | 116.58 | 118.92 | 115.45 | 118.72 | 746,316 | +1.48(+1.26%) |
Feb 07, 2024 | 119.43 | 119.99 | 116.65 | 117.24 | 532,934 | -1.07(-0.90%) |
Feb 06, 2024 | 116.55 | 118.33 | 115.00 | 118.31 | 426,788 | +1.42(+1.21%) |
Feb 05, 2024 | 118.26 | 118.67 | 114.27 | 116.89 | 479,668 | -4.03(-3.33%) |
Feb 02, 2024 | 120.14 | 122.29 | 118.33 | 120.92 | 358,624 | -0.82(-0.67%) |
Feb 01, 2024 | 118.81 | 121.84 | 116.30 | 121.74 | 709,294 | +5.02(+4.30%) |
Jan 31, 2024 | 121.20 | 122.42 | 116.50 | 116.72 | 636,221 | -4.12(-3.41%) |
Jan 30, 2024 | 117.72 | 123.50 | 117.72 | 120.84 | 1,790,522 | +1.32(+1.10%) |
Jan 29, 2024 | 113.01 | 119.62 | 111.43 | 119.52 | 1,819,514 | +8.99(+8.13%) |
Jan 26, 2024 | 119.54 | 120.08 | 110.18 | 110.53 | 1,807,429 | -9.02(-7.54%) |
Jan 25, 2024 | 120.50 | 121.67 | 114.82 | 119.55 | 1,160,080 | +0.82(+0.69%) |
Jan 24, 2024 | 130.46 | 131.11 | 118.69 | 118.73 | 941,527 | -10.09(-7.83%) |
Jan 23, 2024 | 131.83 | 131.91 | 125.50 | 128.82 | 366,524 | -0.87(-0.67%) |
Jan 22, 2024 | 126.87 | 129.95 | 126.17 | 129.69 | 553,489 | +3.83(+3.04%) |
Jan 19, 2024 | 130.68 | 130.68 | 123.03 | 125.86 | 776,136 | -4.14(-3.18%) |
Jan 18, 2024 | 127.63 | 132.16 | 127.01 | 130.00 | 533,420 | +3.09(+2.43%) |
Jan 17, 2024 | 125.00 | 127.08 | 124.01 | 126.91 | 636,470 | -0.43(-0.34%) |
Jan 16, 2024 | 131.29 | 132.30 | 127.32 | 127.34 | 735,735 | -5.65(-4.25%) |
Jan 12, 2024 | 136.04 | 138.65 | 132.28 | 132.99 | 481,450 | +0.41(+0.31%) |
Jan 11, 2024 | 128.03 | 132.87 | 126.41 | 132.58 | 485,015 | +3.47(+2.69%) |
Jan 10, 2024 | 129.56 | 130.16 | 126.75 | 129.11 | 500,759 | -0.87(-0.67%) |
Jan 09, 2024 | 130.60 | 131.59 | 126.93 | 129.98 | 503,857 | -3.27(-2.45%) |
Jan 08, 2024 | 132.48 | 133.99 | 129.04 | 133.25 | 588,094 | +0.12(+0.09%) |
Jan 05, 2024 | 131.89 | 134.98 | 130.76 | 133.13 | 433,725 | +0.06(+0.05%) |
Jan 04, 2024 | 134.00 | 138.80 | 132.30 | 133.07 | 501,968 | +1.45(+1.10%) |
Jan 03, 2024 | 133.09 | 133.65 | 129.75 | 131.62 | 503,172 | -3.60(-2.66%) |
Jan 02, 2024 | 135.65 | 138.44 | 134.48 | 135.22 | 323,203 | -1.11(-0.81%) |
Dec 29, 2023 | 138.93 | 139.43 | 136.20 | 136.33 | 413,705 | -3.07(-2.20%) |
Dec 28, 2023 | 138.45 | 142.20 | 137.83 | 139.40 | 516,912 | +0.24(+0.17%) |
Dec 27, 2023 | 138.49 | 140.55 | 137.92 | 139.16 | 350,282 | +1.22(+0.88%) |
Dec 26, 2023 | 134.91 | 138.95 | 134.91 | 137.94 | 279,023 | +3.60(+2.68%) |
Dec 22, 2023 | 135.00 | 137.28 | 134.00 | 134.34 | 344,153 | -0.85(-0.63%) |
Dec 21, 2023 | 131.00 | 136.66 | 130.65 | 135.19 | 756,510 | +5.25(+4.04%) |
Dec 20, 2023 | 130.80 | 135.40 | 129.84 | 129.94 | 757,408 | -2.27(-1.72%) |
Dec 19, 2023 | 131.59 | 133.21 | 130.22 | 132.21 | 534,398 | +2.05(+1.57%) |
Dec 18, 2023 | 131.69 | 133.96 | 129.20 | 130.16 | 580,590 | +0.23(+0.18%) |
Dec 15, 2023 | 132.05 | 133.51 | 128.38 | 129.93 | 1,280,863 | -1.36(-1.04%) |
Dec 14, 2023 | 130.20 | 137.75 | 129.95 | 131.29 | 1,352,763 | +5.20(+4.12%) |
Dec 13, 2023 | 121.53 | 126.47 | 116.83 | 126.09 | 1,767,173 | +4.11(+3.37%) |
Dec 12, 2023 | 125.89 | 125.92 | 121.09 | 121.98 | 811,579 | -4.65(-3.67%) |
Dec 11, 2023 | 123.34 | 127.44 | 122.69 | 126.63 | 522,170 | +3.00(+2.43%) |
Dec 08, 2023 | 124.26 | 126.16 | 121.29 | 123.63 | 404,690 | -0.78(-0.63%) |
Dec 07, 2023 | 122.00 | 125.80 | 121.54 | 124.41 | 1,040,523 | +2.67(+2.19%) |
Dec 06, 2023 | 127.68 | 129.31 | 121.69 | 121.74 | 511,393 | -4.09(-3.25%) |
Dec 05, 2023 | 131.64 | 131.64 | 125.04 | 125.83 | 738,972 | -6.82(-5.14%) |
Dec 04, 2023 | 133.64 | 137.02 | 132.04 | 132.65 | 531,237 | -2.19(-1.62%) |
Dec 01, 2023 | 129.67 | 135.14 | 129.33 | 134.84 | 696,820 | +4.81(+3.70%) |
Nov 30, 2023 | 127.69 | 132.24 | 125.89 | 130.03 | 720,730 | +3.46(+2.73%) |
Nov 29, 2023 | 127.15 | 128.91 | 126.00 | 126.57 | 633,743 | +1.17(+0.93%) |
Nov 28, 2023 | 130.00 | 130.82 | 125.00 | 125.40 | 754,277 | -6.24(-4.74%) |
Nov 27, 2023 | 132.62 | 133.99 | 130.33 | 131.64 | 741,157 | -2.10(-1.57%) |
Nov 24, 2023 | 132.42 | 135.35 | 131.59 | 133.74 | 326,941 | +0.99(+0.75%) |
Nov 22, 2023 | 129.76 | 132.81 | 127.49 | 132.75 | 579,049 | +4.10(+3.19%) |
Nov 21, 2023 | 126.26 | 130.06 | 124.86 | 128.65 | 632,948 | +1.37(+1.08%) |
Nov 20, 2023 | 126.12 | 128.84 | 124.97 | 127.28 | 473,823 | +1.59(+1.27%) |
Nov 17, 2023 | 123.58 | 125.72 | 122.61 | 125.69 | 694,843 | +4.20(+3.46%) |
Nov 16, 2023 | 124.61 | 125.37 | 119.91 | 121.49 | 444,485 | -4.44(-3.53%) |
Nov 15, 2023 | 124.89 | 129.85 | 124.89 | 125.93 | 876,084 | +1.38(+1.11%) |
Nov 14, 2023 | 118.71 | 126.11 | 118.71 | 124.55 | 770,610 | +10.15(+8.87%) |
Nov 13, 2023 | 114.25 | 116.81 | 113.99 | 114.40 | 1,393,740 | -0.61(-0.53%) |
Nov 10, 2023 | 117.04 | 117.52 | 112.65 | 115.01 | 735,288 | -1.30(-1.12%) |
Nov 09, 2023 | 120.17 | 120.17 | 114.98 | 116.31 | 466,734 | -2.04(-1.72%) |
Nov 08, 2023 | 116.61 | 119.15 | 115.74 | 118.35 | 460,420 | +1.40(+1.20%) |
Nov 07, 2023 | 118.50 | 119.00 | 114.88 | 116.95 | 582,720 | -2.91(-2.43%) |
Nov 06, 2023 | 123.31 | 123.70 | 119.23 | 119.86 | 410,182 | -2.64(-2.16%) |
Nov 03, 2023 | 124.99 | 128.45 | 121.78 | 122.50 | 705,368 | +0.17(+0.14%) |
Nov 02, 2023 | 119.99 | 122.61 | 117.56 | 122.33 | 773,478 | +7.49(+6.52%) |
Nov 01, 2023 | 114.84 | 117.57 | 111.83 | 114.84 | 923,961 | -1.39(-1.20%) |
Oct 31, 2023 | 123.83 | 123.83 | 115.27 | 116.23 | 877,524 | -5.10(-4.20%) |
Oct 30, 2023 | 114.52 | 123.38 | 114.40 | 121.33 | 1,934,419 | +11.21(+10.18%) |
Oct 27, 2023 | 138.46 | 142.54 | 109.48 | 110.12 | 4,426,213 | -36.46(-24.87%) |
Oct 26, 2023 | 147.43 | 149.69 | 145.82 | 146.58 | 543,500 | -0.12(-0.08%) |
Oct 25, 2023 | 148.82 | 150.00 | 146.65 | 146.70 | 350,647 | -4.13(-2.74%) |
Oct 24, 2023 | 151.34 | 153.47 | 149.23 | 150.83 | 285,282 | +2.54(+1.71%) |
Oct 23, 2023 | 149.05 | 151.62 | 148.05 | 148.29 | 314,907 | -2.02(-1.34%) |
Oct 20, 2023 | 154.30 | 154.53 | 150.11 | 150.31 | 314,513 | -4.73(-3.05%) |
Oct 19, 2023 | 158.54 | 160.00 | 154.22 | 155.04 | 386,033 | -4.83(-3.02%) |
Oct 18, 2023 | 162.46 | 163.52 | 159.86 | 159.87 | 383,279 | -6.30(-3.79%) |
Oct 17, 2023 | 157.73 | 167.94 | 155.56 | 166.17 | 484,804 | +6.85(+4.30%) |
Oct 16, 2023 | 160.21 | 163.25 | 158.13 | 159.32 | 275,025 | +1.93(+1.23%) |
Oct 13, 2023 | 160.95 | 161.97 | 155.67 | 157.39 | 402,440 | -2.94(-1.83%) |
Oct 12, 2023 | 165.09 | 165.09 | 156.41 | 160.33 | 423,508 | -4.29(-2.61%) |
Oct 11, 2023 | 158.82 | 164.68 | 156.92 | 164.62 | 555,182 | +6.61(+4.18%) |
Oct 10, 2023 | 155.61 | 159.43 | 155.22 | 158.01 | 380,328 | +3.89(+2.52%) |
Oct 09, 2023 | 149.25 | 155.33 | 149.22 | 154.12 | 365,670 | +2.96(+1.96%) |
Oct 06, 2023 | 146.31 | 151.66 | 144.82 | 151.16 | 890,581 | +3.55(+2.40%) |
Oct 05, 2023 | 151.16 | 153.82 | 146.51 | 147.61 | 740,727 | -6.36(-4.13%) |
Oct 04, 2023 | 161.14 | 161.14 | 149.63 | 153.97 | 682,325 | -7.49(-4.64%) |
Oct 03, 2023 | 165.08 | 166.29 | 159.52 | 161.46 | 488,847 | -5.21(-3.13%) |
Oct 02, 2023 | 168.32 | 170.66 | 166.36 | 166.67 | 286,206 | -2.45(-1.45%) |
Sep 29, 2023 | 171.52 | 173.65 | 169.02 | 169.12 | 282,126 | -0.24(-0.14%) |
Sep 28, 2023 | 165.78 | 170.50 | 165.59 | 169.36 | 218,290 | +3.11(+1.87%) |
Sep 27, 2023 | 165.07 | 168.44 | 164.02 | 166.25 | 397,461 | +3.31(+2.03%) |
Sep 26, 2023 | 168.66 | 169.96 | 162.55 | 162.94 | 400,267 | -7.72(-4.52%) |
Sep 25, 2023 | 167.25 | 171.63 | 170.31 | 170.66 | 291,161 | +3.92(+2.35%) |
Sep 22, 2023 | 163.78 | 167.67 | 163.78 | 166.74 | 283,547 | +1.78(+1.08%) |
Sep 21, 2023 | 166.99 | 168.49 | 164.39 | 164.96 | 340,584 | -3.81(-2.26%) |
Sep 20, 2023 | 174.52 | 176.85 | 168.66 | 168.77 | 358,199 | -4.00(-2.32%) |
Sep 19, 2023 | 175.10 | 175.51 | 170.31 | 172.77 | 286,721 | +1.51(+0.88%) |
Sep 18, 2023 | 172.02 | 174.67 | 170.90 | 171.26 | 400,736 | -0.23(-0.13%) |
Sep 15, 2023 | 173.43 | 174.37 | 169.30 | 171.49 | 620,736 | -3.02(-1.73%) |
Sep 14, 2023 | 175.21 | 177.21 | 172.81 | 174.51 | 232,362 | +2.18(+1.27%) |
Sep 13, 2023 | 175.17 | 175.29 | 169.33 | 172.33 | 324,869 | -3.72(-2.11%) |
Sep 12, 2023 | 174.27 | 179.43 | 173.75 | 176.05 | 454,855 | +0.86(+0.49%) |
Sep 11, 2023 | 176.58 | 179.37 | 174.66 | 175.19 | 340,898 | +0.58(+0.33%) |
Sep 08, 2023 | 177.11 | 177.94 | 174.57 | 174.61 | 299,547 | -2.36(-1.33%) |
Sep 07, 2023 | 177.40 | 179.00 | 173.54 | 176.97 | 282,056 | -2.37(-1.32%) |
Sep 06, 2023 | 179.63 | 181.45 | 177.90 | 179.34 | 237,360 | -0.54(-0.30%) |
Sep 05, 2023 | 182.06 | 182.39 | 178.42 | 179.88 | 345,860 | -3.18(-1.74%) |
Sep 01, 2023 | 182.23 | 184.65 | 180.00 | 183.06 | 342,601 | +2.48(+1.37%) |
Aug 31, 2023 | 178.13 | 182.05 | 177.15 | 180.58 | 297,960 | +2.15(+1.20%) |
Aug 30, 2023 | 177.00 | 179.93 | 175.73 | 178.43 | 353,335 | +1.54(+0.87%) |
Aug 29, 2023 | 170.22 | 177.71 | 169.82 | 176.89 | 434,549 | +6.41(+3.76%) |
Aug 28, 2023 | 168.20 | 171.00 | 167.70 | 170.48 | 226,515 | +4.47(+2.69%) |
Aug 25, 2023 | 167.29 | 168.01 | 162.74 | 166.01 | 215,534 | +1.09(+0.66%) |
Aug 24, 2023 | 167.40 | 169.02 | 164.84 | 164.92 | 195,928 | -4.34(-2.56%) |
Aug 23, 2023 | 166.22 | 170.87 | 163.75 | 169.26 | 261,654 | +4.50(+2.73%) |
Aug 22, 2023 | 166.86 | 167.25 | 161.82 | 164.76 | 239,702 | -0.21(-0.13%) |
Aug 21, 2023 | 162.37 | 166.34 | 161.93 | 164.97 | 242,475 | +2.78(+1.71%) |
Aug 18, 2023 | 160.06 | 165.69 | 160.02 | 162.19 | 301,152 | +0.19(+0.12%) |
Aug 17, 2023 | 163.90 | 167.49 | 161.70 | 162.00 | 305,553 | -1.81(-1.10%) |
Aug 16, 2023 | 161.08 | 167.64 | 160.37 | 163.81 | 378,547 | +0.41(+0.25%) |
Aug 15, 2023 | 167.78 | 168.32 | 162.70 | 163.40 | 299,932 | -6.13(-3.62%) |
Aug 14, 2023 | 168.03 | 170.17 | 166.57 | 169.53 | 207,052 | +1.11(+0.66%) |
Aug 11, 2023 | 164.91 | 169.22 | 163.52 | 168.42 | 222,003 | +2.80(+1.69%) |
Aug 10, 2023 | 165.69 | 171.02 | 164.50 | 165.62 | 267,946 | -1.62(-0.97%) |
Aug 09, 2023 | 170.66 | 174.22 | 167.02 | 167.24 | 543,742 | +1.48(+0.89%) |
Aug 08, 2023 | 159.38 | 165.82 | 159.11 | 165.76 | 518,977 | +1.98(+1.21%) |
Aug 07, 2023 | 168.05 | 170.17 | 161.63 | 163.78 | 1,646,547 | -3.42(-2.05%) |
Aug 04, 2023 | 171.61 | 172.53 | 167.01 | 167.20 | 402,736 | -2.93(-1.72%) |
Aug 03, 2023 | 170.71 | 171.57 | 166.65 | 170.13 | 331,719 | -0.93(-0.54%) |
Aug 02, 2023 | 173.95 | 176.10 | 169.73 | 171.06 | 552,247 | -7.92(-4.43%) |
Aug 01, 2023 | 179.88 | 181.15 | 175.98 | 178.98 | 609,470 | -3.18(-1.75%) |
Jul 31, 2023 | 172.89 | 182.74 | 172.63 | 182.16 | 975,179 | +10.90(+6.36%) |
Jul 28, 2023 | 171.26 | 176.02 | 166.53 | 171.26 | 1,328,937 | +12.69(+8.00%) |
Jul 27, 2023 | 162.00 | 162.19 | 157.20 | 158.57 | 615,175 | -2.66(-1.65%) |
Jul 26, 2023 | 161.44 | 163.82 | 160.38 | 161.23 | 411,379 | -1.70(-1.04%) |
Jul 25, 2023 | 162.52 | 165.00 | 161.00 | 162.93 | 430,495 | -0.69(-0.42%) |
Jul 24, 2023 | 166.78 | 169.33 | 162.90 | 163.62 | 289,616 | -1.93(-1.17%) |
Jul 21, 2023 | 169.40 | 169.40 | 163.95 | 165.55 | 356,411 | -1.65(-0.99%) |
Jul 20, 2023 | 173.01 | 173.01 | 165.39 | 167.20 | 529,630 | -4.77(-2.77%) |
Jul 19, 2023 | 170.74 | 173.62 | 169.30 | 171.97 | 455,486 | +1.21(+0.71%) |
Jul 18, 2023 | 167.72 | 171.58 | 166.40 | 170.76 | 402,329 | +3.05(+1.82%) |
Jul 17, 2023 | 162.12 | 167.97 | 159.08 | 167.71 | 517,016 | +6.99(+4.35%) |
Jul 14, 2023 | 165.02 | 165.02 | 159.56 | 160.72 | 945,292 | -3.78(-2.30%) |
Jul 13, 2023 | 161.99 | 165.00 | 161.50 | 164.50 | 434,480 | +3.18(+1.97%) |
Jul 12, 2023 | 160.80 | 164.12 | 160.65 | 161.32 | 425,443 | +0.13(+0.08%) |
Jul 11, 2023 | 163.49 | 164.77 | 159.76 | 161.19 | 397,508 | -1.18(-0.73%) |
Jul 10, 2023 | 154.80 | 162.97 | 154.80 | 162.37 | 501,197 | +6.94(+4.47%) |
Jul 07, 2023 | 150.39 | 158.97 | 149.34 | 155.43 | 512,245 | +5.12(+3.41%) |
Jul 06, 2023 | 152.87 | 153.02 | 146.74 | 150.31 | 472,279 | -5.60(-3.59%) |
Jul 05, 2023 | 154.98 | 157.55 | 152.49 | 155.91 | 419,145 | -1.19(-0.76%) |
Jul 03, 2023 | 160.20 | 161.27 | 157.10 | 157.10 | 145,446 | -2.69(-1.68%) |
Jun 30, 2023 | 159.50 | 162.32 | 157.18 | 159.79 | 462,220 | +2.41(+1.53%) |
Jun 29, 2023 | 155.15 | 159.15 | 153.74 | 157.38 | 416,232 | +2.77(+1.79%) |
Jun 28, 2023 | 152.82 | 155.50 | 151.51 | 154.61 | 436,140 | +1.28(+0.83%) |
Jun 27, 2023 | 153.35 | 154.66 | 150.65 | 153.33 | 480,157 | +0.45(+0.29%) |
Jun 26, 2023 | 149.34 | 155.14 | 148.76 | 152.88 | 575,511 | +3.54(+2.37%) |
Jun 23, 2023 | 147.28 | 149.96 | 147.01 | 149.34 | 1,274,400 | -2.46(-1.62%) |
Jun 22, 2023 | 153.54 | 154.56 | 148.98 | 151.80 | 580,472 | -3.43(-2.21%) |
Jun 21, 2023 | 149.06 | 156.25 | 146.50 | 155.23 | 914,999 | +4.41(+2.92%) |
Jun 20, 2023 | 142.99 | 151.10 | 141.46 | 150.82 | 1,181,575 | +7.23(+5.04%) |
Jun 16, 2023 | 148.27 | 148.27 | 141.77 | 143.59 | 754,095 | -3.46(-2.35%) |
Jun 15, 2023 | 138.25 | 148.71 | 138.16 | 147.05 | 709,639 | +19.57(+15.35%) |
May 08, 2023 | 129.43 | 131.65 | 127.18 | 127.48 | 503,033 | +0.95(+0.75%) |
May 05, 2023 | 122.18 | 127.28 | 121.92 | 126.53 | 548,452 | +7.78(+6.55%) |
May 04, 2023 | 114.56 | 118.77 | 111.76 | 118.75 | 1,026,648 | +1.45(+1.24%) |
May 03, 2023 | 120.26 | 122.67 | 116.48 | 117.30 | 806,176 | -4.81(-3.94%) |
May 02, 2023 | 127.13 | 127.34 | 121.93 | 122.11 | 813,606 | -6.11(-4.77%) |