Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 212.26 | 214.05 | 208.87 | 208.89 | 170,524 | -4.15(-1.95%) |
Apr 29, 2024 | 213.82 | 214.44 | 211.81 | 213.04 | 195,432 | -0.68(-0.32%) |
Apr 26, 2024 | 214.16 | 214.57 | 213.23 | 213.72 | 92,481 | +0.07(+0.03%) |
Apr 25, 2024 | 212.38 | 215.00 | 209.83 | 213.65 | 102,999 | -0.58(-0.27%) |
Apr 24, 2024 | 214.26 | 216.59 | 213.64 | 214.23 | 138,718 | +0.53(+0.25%) |
Apr 23, 2024 | 210.67 | 214.56 | 210.67 | 213.70 | 136,739 | +3.21(+1.53%) |
Apr 22, 2024 | 210.63 | 211.52 | 209.06 | 210.49 | 91,739 | +0.85(+0.41%) |
Apr 19, 2024 | 209.43 | 210.15 | 208.04 | 209.64 | 133,267 | -0.36(-0.17%) |
Apr 18, 2024 | 211.00 | 211.00 | 207.00 | 210.00 | 147,184 | -0.78(-0.37%) |
Apr 17, 2024 | 211.13 | 212.05 | 208.51 | 210.78 | 151,649 | -0.08(-0.04%) |
Apr 16, 2024 | 210.04 | 211.75 | 208.42 | 210.86 | 136,104 | +0.85(+0.40%) |
Apr 15, 2024 | 212.36 | 213.78 | 208.29 | 210.01 | 114,311 | -0.99(-0.47%) |
Apr 12, 2024 | 211.57 | 212.32 | 208.98 | 211.00 | 142,193 | -1.12(-0.53%) |
Apr 11, 2024 | 212.31 | 212.51 | 210.61 | 212.12 | 111,637 | +0.55(+0.26%) |
Apr 10, 2024 | 210.50 | 212.26 | 208.94 | 211.57 | 158,485 | -1.01(-0.48%) |
Apr 09, 2024 | 212.52 | 214.55 | 209.95 | 212.58 | 116,612 | +0.23(+0.11%) |
Apr 08, 2024 | 215.19 | 216.74 | 211.79 | 212.35 | 126,720 | -2.64(-1.23%) |
Apr 05, 2024 | 211.42 | 215.25 | 210.67 | 214.99 | 186,340 | +3.74(+1.77%) |
Apr 04, 2024 | 208.46 | 213.34 | 208.19 | 211.25 | 336,036 | +2.80(+1.34%) |
Apr 03, 2024 | 207.97 | 213.67 | 204.12 | 208.45 | 660,795 | -11.99(-5.44%) |
Apr 02, 2024 | 222.79 | 223.00 | 219.84 | 220.44 | 326,199 | -3.85(-1.72%) |
Apr 01, 2024 | 225.51 | 226.37 | 223.13 | 224.29 | 183,587 | -1.47(-0.65%) |
Mar 28, 2024 | 225.76 | 0 | -4.02(-1.75%) | |||
Mar 27, 2024 | 229.07 | 230.98 | 227.24 | 229.78 | 116,019 | +0.83(+0.36%) |
Mar 26, 2024 | 229.65 | 230.52 | 224.15 | 228.95 | 261,434 | -0.37(-0.16%) |
Mar 25, 2024 | 228.90 | 230.26 | 228.04 | 229.32 | 160,410 | +0.05(+0.02%) |
Mar 22, 2024 | 228.28 | 229.68 | 227.91 | 229.27 | 130,824 | +0.81(+0.35%) |
Mar 21, 2024 | 225.82 | 229.81 | 225.47 | 228.46 | 145,444 | +3.00(+1.33%) |
Mar 20, 2024 | 225.46 | 225.65 | 224.11 | 225.46 | 84,597 | +0.83(+0.37%) |
Mar 19, 2024 | 223.48 | 224.63 | 221.52 | 224.63 | 125,937 | +1.68(+0.75%) |
Mar 18, 2024 | 222.86 | 223.64 | 221.73 | 222.95 | 205,445 | +0.88(+0.40%) |
Mar 15, 2024 | 221.63 | 222.67 | 220.21 | 222.07 | 755,585 | -0.56(-0.25%) |
Mar 14, 2024 | 225.55 | 225.55 | 221.51 | 222.63 | 172,886 | -2.67(-1.19%) |
Mar 13, 2024 | 224.16 | 225.81 | 223.53 | 225.30 | 162,338 | +0.73(+0.33%) |
Mar 12, 2024 | 224.41 | 225.55 | 223.59 | 224.57 | 101,231 | +0.68(+0.30%) |
Mar 11, 2024 | 223.96 | 224.50 | 221.43 | 223.89 | 83,791 | -1.30(-0.58%) |
Mar 08, 2024 | 226.53 | 228.62 | 223.43 | 225.19 | 167,355 | -1.14(-0.50%) |
Mar 07, 2024 | 223.45 | 226.42 | 222.25 | 226.33 | 113,714 | +4.07(+1.83%) |
Mar 06, 2024 | 222.80 | 224.57 | 220.85 | 222.26 | 118,934 | +0.31(+0.14%) |
Mar 05, 2024 | 221.17 | 223.78 | 220.80 | 221.95 | 124,918 | +0.08(+0.04%) |
Mar 04, 2024 | 218.50 | 223.23 | 218.50 | 221.87 | 137,368 | +2.94(+1.34%) |
Mar 01, 2024 | 215.78 | 221.39 | 215.78 | 218.93 | 163,413 | +3.51(+1.63%) |
Feb 29, 2024 | 215.60 | 217.03 | 210.00 | 215.42 | 656,051 | +2.62(+1.23%) |
Feb 28, 2024 | 211.76 | 213.73 | 210.67 | 212.80 | 85,576 | +0.67(+0.32%) |
Feb 27, 2024 | 213.52 | 214.67 | 211.53 | 212.13 | 121,825 | +0.13(+0.06%) |
Feb 26, 2024 | 212.85 | 213.60 | 210.67 | 212.00 | 155,526 | -0.46(-0.22%) |
Feb 23, 2024 | 210.51 | 213.26 | 210.51 | 212.46 | 187,326 | +1.99(+0.95%) |
Feb 22, 2024 | 207.44 | 211.07 | 207.44 | 210.47 | 115,787 | +3.13(+1.51%) |
Feb 21, 2024 | 207.74 | 207.75 | 205.07 | 207.34 | 113,130 | -0.92(-0.44%) |
Feb 20, 2024 | 207.49 | 209.47 | 205.61 | 208.26 | 119,074 | +0.31(+0.15%) |
Feb 16, 2024 | 207.95 | 0 | +1.51(+0.73%) | |||
Feb 15, 2024 | 203.51 | 206.84 | 203.47 | 206.44 | 170,120 | +3.07(+1.51%) |
Feb 14, 2024 | 197.70 | 203.94 | 197.70 | 203.37 | 160,800 | +6.50(+3.30%) |
Feb 13, 2024 | 200.17 | 200.50 | 196.00 | 196.87 | 239,682 | -4.40(-2.19%) |
Feb 12, 2024 | 203.32 | 203.60 | 200.64 | 201.27 | 74,326 | -2.11(-1.04%) |
Feb 09, 2024 | 202.59 | 203.86 | 200.28 | 203.38 | 85,201 | +0.98(+0.48%) |
Feb 08, 2024 | 202.60 | 203.00 | 200.21 | 202.40 | 76,322 | -0.21(-0.10%) |
Feb 07, 2024 | 201.38 | 202.75 | 200.69 | 202.61 | 154,782 | +1.10(+0.55%) |
Feb 06, 2024 | 200.74 | 202.16 | 199.01 | 201.51 | 123,005 | +2.14(+1.07%) |
Feb 05, 2024 | 200.89 | 201.60 | 198.86 | 199.37 | 93,435 | -1.64(-0.82%) |
Feb 02, 2024 | 200.52 | 201.29 | 198.49 | 201.01 | 90,303 | +0.40(+0.20%) |
Feb 01, 2024 | 198.01 | 201.11 | 198.01 | 200.61 | 129,439 | +3.10(+1.57%) |
Jan 31, 2024 | 199.12 | 199.55 | 196.70 | 197.51 | 170,175 | -1.63(-0.82%) |
Jan 30, 2024 | 198.99 | 199.60 | 198.00 | 199.14 | 167,170 | +1.12(+0.57%) |
Jan 29, 2024 | 195.49 | 198.09 | 195.14 | 198.02 | 94,962 | +1.96(+1.00%) |
Jan 26, 2024 | 193.87 | 196.48 | 192.90 | 196.06 | 91,640 | +2.73(+1.41%) |
Jan 25, 2024 | 192.99 | 194.40 | 192.57 | 193.33 | 58,616 | +0.38(+0.20%) |
Jan 24, 2024 | 193.95 | 194.83 | 192.62 | 192.95 | 90,246 | -0.75(-0.39%) |
Jan 23, 2024 | 192.49 | 193.85 | 191.77 | 193.70 | 130,064 | +1.74(+0.91%) |
Jan 22, 2024 | 193.42 | 194.83 | 190.91 | 191.96 | 129,694 | -1.43(-0.74%) |
Jan 19, 2024 | 192.74 | 193.55 | 191.02 | 193.39 | 126,456 | +0.39(+0.20%) |
Jan 18, 2024 | 188.43 | 193.30 | 186.78 | 193.00 | 136,306 | +4.97(+2.64%) |
Jan 17, 2024 | 189.38 | 189.97 | 186.38 | 188.03 | 136,088 | -2.66(-1.39%) |
Jan 16, 2024 | 188.02 | 191.00 | 187.50 | 190.69 | 139,909 | +1.45(+0.77%) |
Jan 15, 2024 | 188.72 | 189.70 | 188.28 | 189.24 | 28,314 | -0.10(-0.05%) |
Jan 12, 2024 | 188.45 | 190.69 | 186.82 | 189.34 | 111,787 | +1.46(+0.78%) |
Jan 11, 2024 | 187.66 | 188.06 | 184.68 | 187.88 | 139,063 | +0.08(+0.04%) |
Jan 10, 2024 | 185.99 | 188.50 | 185.75 | 187.80 | 147,943 | +3.49(+1.89%) |
Jan 09, 2024 | 182.51 | 185.78 | 182.45 | 184.31 | 225,606 | +1.01(+0.55%) |
Jan 08, 2024 | 182.00 | 183.51 | 180.85 | 183.30 | 179,108 | +0.31(+0.17%) |
Jan 05, 2024 | 183.21 | 184.81 | 182.57 | 182.99 | 156,986 | -1.79(-0.97%) |
Jan 04, 2024 | 182.02 | 186.41 | 182.02 | 184.78 | 117,064 | +2.12(+1.16%) |
Jan 03, 2024 | 181.69 | 183.49 | 180.73 | 182.66 | 96,046 | -0.41(-0.22%) |
Jan 02, 2024 | 183.07 | 184.47 | 182.03 | 183.07 | 146,230 | -2.67(-1.44%) |
Dec 29, 2023 | 185.74 | 0 | +1.73(+0.94%) | |||
Dec 28, 2023 | 183.89 | 185.04 | 183.30 | 184.01 | 101,087 | +0.27(+0.15%) |
Dec 27, 2023 | 182.01 | 183.89 | 181.89 | 183.74 | 148,788 | +1.41(+0.77%) |
Dec 22, 2023 | 182.33 | 0 | -0.18(-0.10%) | |||
Dec 21, 2023 | 183.02 | 185.16 | 181.02 | 182.51 | 166,358 | +1.24(+0.68%) |
Dec 20, 2023 | 186.08 | 187.58 | 181.14 | 181.27 | 169,689 | -5.79(-3.10%) |
Dec 19, 2023 | 186.06 | 187.97 | 186.06 | 187.06 | 163,604 | +1.86(+1.00%) |
Dec 18, 2023 | 185.63 | 185.90 | 184.39 | 185.20 | 121,388 | -0.19(-0.10%) |
Dec 15, 2023 | 188.69 | 189.40 | 184.19 | 185.39 | 807,457 | -3.66(-1.94%) |
Dec 14, 2023 | 190.94 | 192.78 | 187.49 | 189.05 | 228,971 | -1.89(-0.99%) |
Dec 13, 2023 | 187.64 | 191.00 | 186.59 | 190.94 | 207,509 | +2.94(+1.56%) |
Dec 12, 2023 | 187.78 | 188.58 | 186.59 | 188.00 | 250,767 | +0.15(+0.08%) |
Dec 11, 2023 | 188.88 | 188.98 | 186.40 | 187.85 | 165,872 | -1.59(-0.84%) |
Dec 08, 2023 | 188.85 | 189.70 | 188.45 | 189.44 | 139,773 | +0.50(+0.26%) |
Dec 07, 2023 | 188.93 | 190.43 | 187.99 | 188.94 | 207,180 | +0.45(+0.24%) |
Dec 06, 2023 | 188.96 | 190.16 | 187.89 | 188.49 | 139,124 | +0.67(+0.36%) |
Dec 05, 2023 | 186.42 | 189.25 | 186.33 | 187.82 | 211,322 | +1.24(+0.66%) |
Dec 04, 2023 | 186.81 | 188.12 | 186.00 | 186.58 | 94,479 | -1.20(-0.64%) |
Dec 01, 2023 | 186.88 | 188.09 | 185.14 | 187.78 | 173,504 | -0.05(-0.03%) |
Nov 30, 2023 | 187.02 | 188.00 | 184.93 | 187.83 | 287,654 | +1.40(+0.75%) |
Nov 29, 2023 | 184.30 | 186.52 | 183.42 | 186.43 | 189,375 | +2.26(+1.23%) |
Nov 28, 2023 | 185.22 | 186.36 | 183.56 | 184.17 | 151,006 | -1.17(-0.63%) |
Nov 27, 2023 | 186.60 | 186.63 | 185.28 | 185.34 | 149,549 | -1.28(-0.69%) |
Nov 24, 2023 | 186.09 | 187.78 | 185.96 | 186.62 | 69,833 | -0.61(-0.33%) |
Nov 23, 2023 | 186.79 | 188.01 | 186.63 | 187.23 | 22,863 | +0.44(+0.24%) |
Nov 22, 2023 | 186.62 | 188.00 | 186.21 | 186.79 | 144,382 | +0.15(+0.08%) |
Nov 21, 2023 | 189.96 | 190.06 | 185.94 | 186.64 | 195,546 | -2.99(-1.58%) |
Nov 20, 2023 | 188.99 | 189.85 | 187.86 | 189.63 | 117,621 | -0.61(-0.32%) |
Nov 17, 2023 | 190.66 | 191.17 | 187.83 | 190.24 | 198,142 | +0.22(+0.12%) |
Nov 16, 2023 | 192.27 | 192.27 | 187.00 | 190.02 | 302,358 | -3.07(-1.59%) |
Nov 15, 2023 | 192.95 | 194.77 | 192.81 | 193.09 | 145,050 | +0.14(+0.07%) |
Nov 14, 2023 | 191.00 | 194.68 | 190.60 | 192.95 | 158,270 | +3.31(+1.75%) |
Nov 13, 2023 | 187.98 | 190.33 | 187.73 | 189.64 | 109,003 | +0.74(+0.39%) |
Nov 10, 2023 | 185.63 | 190.46 | 185.61 | 188.90 | 149,275 | +3.15(+1.70%) |
Nov 09, 2023 | 189.99 | 190.91 | 183.76 | 185.75 | 160,254 | -2.69(-1.43%) |
Nov 08, 2023 | 187.26 | 189.20 | 187.00 | 188.44 | 107,645 | +1.81(+0.97%) |
Nov 07, 2023 | 187.17 | 187.25 | 184.34 | 186.63 | 156,152 | -1.29(-0.69%) |
Nov 06, 2023 | 187.02 | 188.55 | 185.72 | 187.92 | 127,312 | +0.50(+0.27%) |
Nov 03, 2023 | 184.65 | 188.25 | 184.65 | 187.42 | 99,876 | +3.21(+1.74%) |
Nov 02, 2023 | 184.69 | 186.52 | 183.10 | 184.21 | 184,431 | +0.28(+0.15%) |
Nov 01, 2023 | 181.91 | 184.47 | 179.01 | 183.93 | 132,054 | +2.44(+1.34%) |
Oct 31, 2023 | 180.07 | 182.66 | 178.60 | 181.49 | 185,940 | +1.96(+1.09%) |
Oct 30, 2023 | 175.75 | 179.84 | 175.75 | 179.53 | 147,777 | +4.82(+2.76%) |
Oct 27, 2023 | 176.84 | 177.00 | 174.39 | 174.71 | 162,658 | -2.29(-1.29%) |
Oct 26, 2023 | 178.73 | 180.34 | 176.55 | 177.00 | 157,913 | -2.32(-1.29%) |
Oct 25, 2023 | 180.07 | 181.81 | 178.91 | 179.32 | 176,569 | -1.72(-0.95%) |
Oct 24, 2023 | 186.26 | 186.26 | 181.01 | 181.04 | 146,607 | -4.80(-2.58%) |
Oct 23, 2023 | 184.98 | 187.71 | 182.57 | 185.84 | 100,504 | +0.80(+0.43%) |
Oct 20, 2023 | 185.41 | 186.13 | 182.90 | 185.04 | 232,609 | -1.25(-0.67%) |
Oct 19, 2023 | 189.51 | 189.90 | 185.86 | 186.29 | 161,474 | -3.56(-1.88%) |
Oct 18, 2023 | 192.65 | 193.88 | 187.83 | 189.85 | 178,745 | -3.11(-1.61%) |
Oct 17, 2023 | 192.74 | 194.22 | 192.12 | 192.96 | 124,870 | -0.37(-0.19%) |
Oct 16, 2023 | 193.17 | 194.67 | 192.54 | 193.33 | 153,485 | +0.68(+0.35%) |
Oct 13, 2023 | 193.80 | 195.57 | 191.95 | 192.65 | 132,389 | -0.98(-0.51%) |
Oct 12, 2023 | 196.60 | 196.90 | 192.60 | 193.63 | 105,464 | -2.68(-1.37%) |
Oct 11, 2023 | 194.47 | 196.40 | 194.47 | 196.31 | 107,562 | +2.41(+1.24%) |
Oct 10, 2023 | 193.49 | 196.23 | 192.04 | 193.90 | 139,839 | +1.02(+0.53%) |
Oct 06, 2023 | 192.88 | 0 | +1.41(+0.74%) | |||
Oct 05, 2023 | 188.11 | 192.76 | 188.11 | 191.47 | 173,761 | +3.13(+1.66%) |
Oct 04, 2023 | 186.46 | 189.30 | 186.46 | 188.34 | 214,241 | +2.15(+1.15%) |
Oct 03, 2023 | 186.80 | 188.07 | 185.47 | 186.19 | 125,319 | -1.74(-0.93%) |
Oct 02, 2023 | 191.67 | 193.41 | 187.28 | 187.93 | 158,162 | -3.77(-1.97%) |
Sep 29, 2023 | 193.12 | 193.93 | 190.20 | 191.70 | 315,150 | -0.12(-0.06%) |
Sep 28, 2023 | 188.96 | 193.05 | 188.57 | 191.82 | 131,601 | +2.49(+1.32%) |
Sep 27, 2023 | 190.08 | 191.75 | 188.05 | 189.33 | 149,259 | -0.22(-0.12%) |
Sep 26, 2023 | 191.96 | 192.81 | 188.72 | 189.55 | 137,196 | -2.45(-1.28%) |
Sep 25, 2023 | 190.31 | 192.66 | 191.37 | 192.00 | 122,735 | +0.49(+0.26%) |
Sep 22, 2023 | 189.79 | 191.64 | 188.38 | 191.51 | 110,247 | +1.75(+0.92%) |
Sep 21, 2023 | 191.70 | 191.86 | 189.54 | 189.76 | 235,649 | -2.48(-1.29%) |
Sep 20, 2023 | 192.01 | 193.86 | 190.01 | 192.24 | 64,739 | +0.47(+0.25%) |
Sep 19, 2023 | 193.49 | 194.00 | 191.59 | 191.77 | 134,736 | -1.98(-1.02%) |
Sep 18, 2023 | 193.45 | 194.81 | 193.32 | 193.75 | 120,938 | +0.32(+0.17%) |
Sep 15, 2023 | 195.35 | 195.35 | 192.20 | 193.43 | 629,660 | -1.87(-0.96%) |
Sep 14, 2023 | 192.00 | 195.65 | 192.00 | 195.30 | 248,530 | +4.17(+2.18%) |
Sep 13, 2023 | 191.01 | 192.29 | 189.91 | 191.13 | 129,048 | -0.81(-0.42%) |
Sep 12, 2023 | 191.88 | 192.66 | 190.42 | 191.94 | 126,955 | -0.13(-0.07%) |
Sep 11, 2023 | 190.00 | 192.51 | 189.49 | 192.07 | 148,392 | +1.79(+0.94%) |
Sep 08, 2023 | 189.31 | 190.59 | 188.75 | 190.28 | 92,096 | +0.55(+0.29%) |
Sep 07, 2023 | 189.95 | 190.17 | 188.32 | 189.73 | 164,784 | -0.32(-0.17%) |
Sep 06, 2023 | 191.33 | 192.39 | 188.67 | 190.05 | 137,519 | -1.42(-0.74%) |
Sep 05, 2023 | 190.88 | 193.24 | 190.15 | 191.47 | 122,976 | +0.19(+0.10%) |
Sep 01, 2023 | 191.28 | 0 | +2.02(+1.07%) | |||
Aug 31, 2023 | 190.44 | 191.13 | 188.51 | 189.26 | 288,675 | -1.32(-0.69%) |
Aug 30, 2023 | 190.85 | 191.91 | 190.31 | 190.58 | 126,916 | +0.54(+0.28%) |
Aug 29, 2023 | 186.82 | 190.45 | 186.82 | 190.04 | 146,404 | +3.11(+1.66%) |
Aug 28, 2023 | 186.86 | 188.50 | 186.32 | 186.93 | 84,227 | +0.40(+0.21%) |
Aug 25, 2023 | 184.75 | 187.53 | 184.75 | 186.53 | 148,124 | +1.87(+1.01%) |
Aug 24, 2023 | 187.89 | 187.89 | 184.63 | 184.66 | 125,903 | -3.11(-1.66%) |
Aug 23, 2023 | 186.13 | 188.44 | 185.82 | 187.77 | 130,000 | +2.08(+1.12%) |
Aug 22, 2023 | 185.88 | 187.83 | 185.42 | 185.69 | 128,753 | +0.09(+0.05%) |
Aug 21, 2023 | 188.34 | 189.10 | 185.14 | 185.60 | 169,485 | -2.83(-1.50%) |
Aug 18, 2023 | 185.17 | 189.11 | 184.96 | 188.43 | 153,127 | +3.24(+1.75%) |
Aug 17, 2023 | 185.50 | 187.36 | 185.19 | 185.19 | 125,796 | -0.34(-0.18%) |
Aug 16, 2023 | 182.99 | 187.34 | 181.82 | 185.53 | 158,899 | +2.21(+1.21%) |
Aug 15, 2023 | 187.47 | 187.80 | 183.15 | 183.32 | 173,703 | -4.98(-2.64%) |
Aug 14, 2023 | 187.50 | 190.40 | 186.79 | 188.30 | 171,373 | +0.64(+0.34%) |
Aug 11, 2023 | 182.95 | 187.79 | 182.75 | 187.66 | 142,981 | +4.21(+2.29%) |
Aug 10, 2023 | 185.55 | 185.83 | 182.52 | 183.45 | 147,422 | +0.31(+0.17%) |
Aug 09, 2023 | 183.00 | 186.50 | 182.80 | 183.14 | 313,699 | +4.70(+2.63%) |
Aug 08, 2023 | 180.39 | 180.39 | 176.25 | 178.44 | 111,226 | -1.30(-0.72%) |
Aug 04, 2023 | 179.74 | 0 | +2.54(+1.43%) | |||
Aug 03, 2023 | 175.74 | 177.39 | 174.66 | 177.20 | 157,584 | +0.59(+0.33%) |
Aug 02, 2023 | 180.25 | 180.64 | 176.00 | 176.61 | 180,556 | -4.44(-2.45%) |
Aug 01, 2023 | 181.00 | 181.97 | 180.43 | 181.05 | 87,007 | -0.60(-0.33%) |
Jul 31, 2023 | 180.82 | 182.38 | 180.44 | 181.65 | 189,806 | +0.31(+0.17%) |
Jul 28, 2023 | 180.86 | 182.05 | 180.74 | 181.34 | 128,243 | +1.86(+1.04%) |
Jul 27, 2023 | 180.78 | 180.97 | 178.93 | 179.48 | 106,459 | -0.85(-0.47%) |
Jul 26, 2023 | 178.91 | 180.94 | 178.61 | 180.33 | 134,652 | +1.30(+0.73%) |
Jul 25, 2023 | 178.68 | 179.91 | 176.76 | 179.03 | 71,937 | +0.35(+0.20%) |
Jul 24, 2023 | 179.69 | 179.80 | 177.99 | 178.68 | 119,765 | -0.72(-0.40%) |
Jul 21, 2023 | 180.00 | 180.49 | 179.18 | 179.40 | 79,760 | +0.20(+0.11%) |
Jul 20, 2023 | 178.87 | 179.55 | 178.34 | 179.20 | 71,189 | +1.02(+0.57%) |
Jul 19, 2023 | 179.00 | 179.88 | 177.01 | 178.18 | 96,915 | -1.23(-0.69%) |
Jul 18, 2023 | 176.46 | 179.52 | 176.20 | 179.41 | 111,895 | +2.76(+1.56%) |
Jul 17, 2023 | 176.04 | 176.85 | 175.30 | 176.65 | 64,184 | +0.29(+0.16%) |
Jul 14, 2023 | 173.14 | 177.00 | 173.14 | 176.36 | 124,233 | +3.54(+2.05%) |
Jul 13, 2023 | 171.74 | 172.99 | 170.87 | 172.82 | 131,097 | +0.80(+0.47%) |
Jul 12, 2023 | 171.88 | 173.15 | 170.42 | 172.02 | 98,951 | +0.89(+0.52%) |
Jul 11, 2023 | 169.64 | 171.44 | 169.50 | 171.13 | 103,167 | +1.11(+0.65%) |
Jul 10, 2023 | 171.00 | 172.28 | 169.83 | 170.02 | 115,185 | -0.77(-0.45%) |
Jul 07, 2023 | 171.60 | 172.49 | 170.13 | 170.79 | 88,662 | -1.20(-0.70%) |
Jul 06, 2023 | 171.39 | 172.54 | 171.16 | 171.99 | 113,655 | -0.65(-0.38%) |
Jul 05, 2023 | 173.48 | 173.48 | 171.30 | 172.64 | 245,252 | -1.33(-0.76%) |
Jul 04, 2023 | 174.04 | 175.01 | 173.07 | 173.97 | 33,526 | -1.05(-0.60%) |
Jun 30, 2023 | 175.02 | 0 | +2.81(+1.63%) | |||
Jun 29, 2023 | 170.11 | 172.29 | 170.00 | 172.21 | 77,072 | +1.32(+0.77%) |
Jun 28, 2023 | 170.45 | 171.75 | 168.20 | 170.89 | 165,957 | -0.26(-0.15%) |
Jun 27, 2023 | 168.74 | 171.62 | 168.51 | 171.15 | 159,070 | +1.51(+0.89%) |
Jun 26, 2023 | 168.27 | 169.81 | 167.38 | 169.64 | 134,476 | +1.03(+0.61%) |
Jun 23, 2023 | 168.19 | 169.40 | 166.75 | 168.61 | 139,245 | -0.49(-0.29%) |
Jun 22, 2023 | 170.48 | 170.48 | 167.98 | 169.10 | 165,209 | -1.41(-0.83%) |
Jun 21, 2023 | 171.03 | 172.33 | 170.44 | 170.51 | 94,991 | -1.30(-0.76%) |
Jun 20, 2023 | 171.61 | 172.92 | 171.05 | 171.81 | 423,870 | -0.69(-0.40%) |
Jun 19, 2023 | 175.89 | 175.97 | 171.74 | 172.50 | 91,450 | -2.54(-1.45%) |
Jun 16, 2023 | 175.09 | 177.90 | 174.00 | 175.04 | 641,015 | -1.00(-0.57%) |
Jun 15, 2023 | 175.77 | 176.32 | 174.61 | 176.04 | 91,300 | -2.57(-1.44%) |
May 08, 2023 | 179.23 | 179.60 | 176.53 | 178.61 | 55,296 | +0.07(+0.04%) |
May 05, 2023 | 176.38 | 179.08 | 176.38 | 178.54 | 115,019 | +2.58(+1.47%) |
May 04, 2023 | 180.42 | 181.02 | 175.74 | 175.96 | 138,471 | -4.79(-2.65%) |
May 03, 2023 | 180.18 | 182.00 | 180.00 | 180.75 | 140,314 | +1.12(+0.62%) |
May 02, 2023 | 179.19 | 180.73 | 178.54 | 179.63 | 139,442 | -0.62(-0.34%) |