Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 172.80 | 176.26 | 172.45 | 176.25 | 55,180 | +3.44(+1.99%) |
Apr 26, 2024 | 171.01 | 172.87 | 171.01 | 172.81 | 39,545 | +1.21(+0.71%) |
Apr 25, 2024 | 169.29 | 171.76 | 168.08 | 171.60 | 59,587 | +0.23(+0.13%) |
Apr 24, 2024 | 171.14 | 172.83 | 170.12 | 171.37 | 51,920 | -1.23(-0.71%) |
Apr 23, 2024 | 168.73 | 173.08 | 168.73 | 172.60 | 28,542 | +3.53(+2.09%) |
Apr 22, 2024 | 168.32 | 170.06 | 168.14 | 169.07 | 46,894 | +1.53(+0.91%) |
Apr 19, 2024 | 166.19 | 168.94 | 166.19 | 167.54 | 48,435 | +0.69(+0.41%) |
Apr 18, 2024 | 167.35 | 169.10 | 166.41 | 166.85 | 39,945 | -0.14(-0.08%) |
Apr 17, 2024 | 170.92 | 170.92 | 166.63 | 166.99 | 62,124 | -2.09(-1.24%) |
Apr 16, 2024 | 169.89 | 170.94 | 168.76 | 169.08 | 38,848 | -1.66(-0.97%) |
Apr 15, 2024 | 171.66 | 173.00 | 169.95 | 170.74 | 46,358 | -0.71(-0.41%) |
Apr 12, 2024 | 170.82 | 171.86 | 169.81 | 171.45 | 40,918 | -1.10(-0.64%) |
Apr 11, 2024 | 170.03 | 174.20 | 170.03 | 172.55 | 50,079 | +2.87(+1.69%) |
Apr 10, 2024 | 171.24 | 171.70 | 167.04 | 169.68 | 113,780 | -6.31(-3.59%) |
Apr 09, 2024 | 176.64 | 176.76 | 173.16 | 175.99 | 24,439 | +0.35(+0.20%) |
Apr 08, 2024 | 173.90 | 175.91 | 172.78 | 175.64 | 52,627 | +3.47(+2.02%) |
Apr 05, 2024 | 171.13 | 174.93 | 171.13 | 172.17 | 40,435 | +0.60(+0.35%) |
Apr 04, 2024 | 175.81 | 176.29 | 170.97 | 171.57 | 53,590 | -2.96(-1.70%) |
Apr 03, 2024 | 171.69 | 174.53 | 171.62 | 174.53 | 45,844 | +1.48(+0.86%) |
Apr 02, 2024 | 171.28 | 173.91 | 168.53 | 173.05 | 98,188 | -0.06(-0.03%) |
Apr 01, 2024 | 183.43 | 183.43 | 172.03 | 173.11 | 108,704 | -9.11(-5.00%) |
Mar 28, 2024 | 182.42 | 183.56 | 181.20 | 182.22 | 70,328 | -0.20(-0.11%) |
Mar 27, 2024 | 181.02 | 182.97 | 181.02 | 182.42 | 47,845 | +3.26(+1.82%) |
Mar 26, 2024 | 179.93 | 181.07 | 178.54 | 179.16 | 53,947 | +0.58(+0.32%) |
Mar 25, 2024 | 184.02 | 184.02 | 178.58 | 178.58 | 38,961 | -4.33(-2.37%) |
Mar 22, 2024 | 183.18 | 184.18 | 182.04 | 182.91 | 33,324 | -0.27(-0.15%) |
Mar 21, 2024 | 180.54 | 183.71 | 180.54 | 183.18 | 45,766 | +4.02(+2.24%) |
Mar 20, 2024 | 177.86 | 180.63 | 176.92 | 179.16 | 48,462 | +0.46(+0.26%) |
Mar 19, 2024 | 178.37 | 180.37 | 177.67 | 178.70 | 53,182 | +0.43(+0.24%) |
Mar 18, 2024 | 180.17 | 181.54 | 178.27 | 178.27 | 91,418 | -1.90(-1.05%) |
Mar 15, 2024 | 178.12 | 180.58 | 178.08 | 180.17 | 135,633 | +1.70(+0.95%) |
Mar 14, 2024 | 178.56 | 179.32 | 177.89 | 178.47 | 93,603 | -0.05(-0.03%) |
Mar 13, 2024 | 173.23 | 179.09 | 171.71 | 178.52 | 85,538 | +6.32(+3.67%) |
Mar 12, 2024 | 171.57 | 172.38 | 170.11 | 172.20 | 59,944 | -0.44(-0.25%) |
Mar 11, 2024 | 173.49 | 173.49 | 170.96 | 172.64 | 37,636 | -0.46(-0.27%) |
Mar 08, 2024 | 180.37 | 181.38 | 172.96 | 173.10 | 72,226 | -6.68(-3.72%) |
Mar 07, 2024 | 180.00 | 182.56 | 179.49 | 179.78 | 154,496 | +0.53(+0.30%) |
Mar 06, 2024 | 176.84 | 180.07 | 175.84 | 179.25 | 107,280 | +3.54(+2.01%) |
Mar 05, 2024 | 176.27 | 178.16 | 173.83 | 175.71 | 143,020 | -1.28(-0.72%) |
Mar 04, 2024 | 175.01 | 179.08 | 175.01 | 176.99 | 117,603 | +1.64(+0.94%) |
Mar 01, 2024 | 173.00 | 176.71 | 173.00 | 175.35 | 117,815 | +2.35(+1.36%) |
Feb 29, 2024 | 170.79 | 173.54 | 170.42 | 173.00 | 81,591 | +4.58(+2.72%) |
Feb 28, 2024 | 165.94 | 169.73 | 165.94 | 168.42 | 50,019 | +1.00(+0.60%) |
Feb 27, 2024 | 167.04 | 168.25 | 165.62 | 167.42 | 64,758 | +1.21(+0.73%) |
Feb 26, 2024 | 166.36 | 167.69 | 164.87 | 166.21 | 78,965 | -1.14(-0.68%) |
Feb 23, 2024 | 160.56 | 167.83 | 160.56 | 167.35 | 73,537 | +6.67(+4.15%) |
Feb 22, 2024 | 161.60 | 161.94 | 159.48 | 160.68 | 54,843 | -0.53(-0.33%) |
Feb 21, 2024 | 160.92 | 162.12 | 158.98 | 161.21 | 45,868 | +0.59(+0.37%) |
Feb 20, 2024 | 160.95 | 163.64 | 159.16 | 160.62 | 71,586 | -2.50(-1.53%) |
Feb 16, 2024 | 164.99 | 166.43 | 163.12 | 163.12 | 56,135 | -2.94(-1.77%) |
Feb 15, 2024 | 162.00 | 166.45 | 161.38 | 166.06 | 83,514 | +4.72(+2.93%) |
Feb 14, 2024 | 156.80 | 161.99 | 156.30 | 161.34 | 92,263 | +6.58(+4.25%) |
Feb 13, 2024 | 155.46 | 156.75 | 152.58 | 154.76 | 135,922 | -6.24(-3.88%) |
Feb 12, 2024 | 155.28 | 161.24 | 155.28 | 161.00 | 90,450 | +5.72(+3.68%) |
Feb 09, 2024 | 154.69 | 156.39 | 151.40 | 155.28 | 69,507 | +0.80(+0.52%) |
Feb 08, 2024 | 151.99 | 155.44 | 151.52 | 154.48 | 50,470 | +2.95(+1.95%) |
Feb 07, 2024 | 149.71 | 152.55 | 148.82 | 151.53 | 68,858 | +1.35(+0.90%) |
Feb 06, 2024 | 148.84 | 151.10 | 148.84 | 150.18 | 65,807 | +1.18(+0.79%) |
Feb 05, 2024 | 147.28 | 150.71 | 146.84 | 149.00 | 88,025 | -0.09(-0.06%) |
Feb 02, 2024 | 146.49 | 152.20 | 141.62 | 149.09 | 98,978 | -1.56(-1.03%) |
Feb 01, 2024 | 149.06 | 151.15 | 147.28 | 150.65 | 83,466 | +3.27(+2.22%) |
Jan 31, 2024 | 152.77 | 153.54 | 147.36 | 147.37 | 96,675 | -4.72(-3.10%) |
Jan 30, 2024 | 149.17 | 152.12 | 149.17 | 152.09 | 24,577 | +2.16(+1.44%) |
Jan 29, 2024 | 145.47 | 150.26 | 145.47 | 149.94 | 48,361 | +3.57(+2.44%) |
Jan 26, 2024 | 147.13 | 147.49 | 145.67 | 146.37 | 32,296 | +0.09(+0.06%) |
Jan 25, 2024 | 148.76 | 148.76 | 146.17 | 146.28 | 47,176 | -0.11(-0.08%) |
Jan 24, 2024 | 153.01 | 153.01 | 145.77 | 146.39 | 77,013 | -4.88(-3.23%) |
Jan 23, 2024 | 153.00 | 153.43 | 150.59 | 151.27 | 62,128 | +0.13(+0.09%) |
Jan 22, 2024 | 151.61 | 153.14 | 151.09 | 151.14 | 67,082 | +0.82(+0.54%) |
Jan 19, 2024 | 149.10 | 150.32 | 146.32 | 150.32 | 56,649 | +2.17(+1.46%) |
Jan 18, 2024 | 145.27 | 148.32 | 144.83 | 148.15 | 50,981 | +4.09(+2.84%) |
Jan 17, 2024 | 145.13 | 147.21 | 144.06 | 144.06 | 59,223 | -3.16(-2.15%) |
Jan 16, 2024 | 144.86 | 148.53 | 145.17 | 147.22 | 61,623 | +0.60(+0.41%) |
Jan 12, 2024 | 145.39 | 148.00 | 144.83 | 146.62 | 40,218 | +3.25(+2.27%) |
Jan 11, 2024 | 142.04 | 143.39 | 140.87 | 143.37 | 42,541 | +1.07(+0.75%) |
Jan 10, 2024 | 141.53 | 142.58 | 140.29 | 142.30 | 44,833 | +0.16(+0.11%) |
Jan 09, 2024 | 142.91 | 142.91 | 139.77 | 142.14 | 44,424 | -2.67(-1.85%) |
Jan 08, 2024 | 141.56 | 144.84 | 140.83 | 144.82 | 55,849 | +3.57(+2.53%) |
Jan 05, 2024 | 144.27 | 145.10 | 140.94 | 141.25 | 75,157 | -4.45(-3.05%) |
Jan 04, 2024 | 147.54 | 149.20 | 145.55 | 145.70 | 50,798 | -1.00(-0.68%) |
Jan 03, 2024 | 153.59 | 153.59 | 146.47 | 146.69 | 57,975 | -7.01(-4.56%) |
Jan 02, 2024 | 156.77 | 157.94 | 153.22 | 153.70 | 53,788 | -4.37(-2.77%) |
Dec 29, 2023 | 159.94 | 160.54 | 158.05 | 158.07 | 50,311 | -1.88(-1.17%) |
Dec 28, 2023 | 159.36 | 161.69 | 158.73 | 159.95 | 53,857 | -0.12(-0.07%) |
Dec 27, 2023 | 159.69 | 161.32 | 158.76 | 160.07 | 48,803 | +0.88(+0.55%) |
Dec 26, 2023 | 156.81 | 159.38 | 156.45 | 159.19 | 39,783 | +2.50(+1.60%) |
Dec 22, 2023 | 155.47 | 157.68 | 154.51 | 156.69 | 47,884 | +2.31(+1.49%) |
Dec 21, 2023 | 153.34 | 154.38 | 150.26 | 154.38 | 55,494 | +4.42(+2.95%) |
Dec 20, 2023 | 149.69 | 151.82 | 149.11 | 149.96 | 61,236 | -0.09(-0.06%) |
Dec 19, 2023 | 148.56 | 151.03 | 148.56 | 150.05 | 55,718 | +3.03(+2.06%) |
Dec 18, 2023 | 148.75 | 148.75 | 143.85 | 147.02 | 61,201 | -2.69(-1.79%) |
Dec 15, 2023 | 151.97 | 151.97 | 147.58 | 149.71 | 226,755 | -0.76(-0.50%) |
Dec 14, 2023 | 149.74 | 152.57 | 149.29 | 150.47 | 103,903 | +1.98(+1.33%) |
Dec 13, 2023 | 141.76 | 150.44 | 141.09 | 148.49 | 191,308 | +8.18(+5.83%) |
Dec 12, 2023 | 141.11 | 142.71 | 139.34 | 140.31 | 51,798 | -0.08(-0.06%) |
Dec 11, 2023 | 138.85 | 141.23 | 137.63 | 140.39 | 47,841 | +1.33(+0.95%) |
Dec 08, 2023 | 140.46 | 141.34 | 137.77 | 139.06 | 50,740 | -1.03(-0.73%) |
Dec 07, 2023 | 137.13 | 140.09 | 137.13 | 140.09 | 56,229 | +2.00(+1.45%) |
Dec 06, 2023 | 138.52 | 139.86 | 137.78 | 138.09 | 41,394 | +0.83(+0.60%) |
Dec 05, 2023 | 138.08 | 139.22 | 136.06 | 137.26 | 36,060 | -0.82(-0.59%) |
Dec 04, 2023 | 136.20 | 138.10 | 134.79 | 138.08 | 43,388 | +1.89(+1.38%) |
Dec 01, 2023 | 134.25 | 136.54 | 131.84 | 136.20 | 50,186 | +2.63(+1.97%) |
Nov 30, 2023 | 133.75 | 134.40 | 131.70 | 133.56 | 49,029 | +0.30(+0.23%) |
Nov 29, 2023 | 133.96 | 135.11 | 132.40 | 133.26 | 43,523 | +0.54(+0.41%) |
Nov 28, 2023 | 136.25 | 136.54 | 132.36 | 132.72 | 51,406 | -3.80(-2.79%) |
Nov 27, 2023 | 138.08 | 138.37 | 135.64 | 136.53 | 67,455 | -1.56(-1.13%) |
Nov 24, 2023 | 135.62 | 139.47 | 135.62 | 138.08 | 23,921 | +1.20(+0.88%) |
Nov 22, 2023 | 137.08 | 137.08 | 135.82 | 136.88 | 24,695 | +0.96(+0.70%) |
Nov 21, 2023 | 135.00 | 136.37 | 135.00 | 135.93 | 24,087 | -0.50(-0.37%) |
Nov 20, 2023 | 139.02 | 139.02 | 136.22 | 136.43 | 22,469 | -0.93(-0.68%) |
Nov 17, 2023 | 136.29 | 138.20 | 136.29 | 137.35 | 39,801 | +1.45(+1.06%) |
Nov 16, 2023 | 136.97 | 136.99 | 135.52 | 135.91 | 39,103 | -0.46(-0.34%) |
Nov 15, 2023 | 139.94 | 141.12 | 136.32 | 136.37 | 48,765 | -4.19(-2.98%) |
Nov 14, 2023 | 138.67 | 140.57 | 137.41 | 140.56 | 95,507 | +4.92(+3.63%) |
Nov 13, 2023 | 133.87 | 135.92 | 133.51 | 135.64 | 37,526 | +1.04(+0.77%) |
Nov 10, 2023 | 136.90 | 137.36 | 134.34 | 134.60 | 58,119 | -0.91(-0.67%) |
Nov 09, 2023 | 135.51 | 137.75 | 134.69 | 135.51 | 57,835 | +1.58(+1.18%) |
Nov 08, 2023 | 136.80 | 137.25 | 133.09 | 133.93 | 58,209 | -1.80(-1.32%) |
Nov 07, 2023 | 129.79 | 135.76 | 129.79 | 135.73 | 66,948 | -1.89(-1.37%) |
Nov 06, 2023 | 136.89 | 137.80 | 132.46 | 137.61 | 62,159 | +2.72(+2.02%) |
Nov 03, 2023 | 140.62 | 146.42 | 134.65 | 134.89 | 70,207 | -7.56(-5.31%) |
Nov 02, 2023 | 144.37 | 147.16 | 140.34 | 142.45 | 64,998 | -0.48(-0.33%) |
Nov 01, 2023 | 142.55 | 143.44 | 140.22 | 142.93 | 44,598 | -0.05(-0.03%) |
Oct 31, 2023 | 141.66 | 143.52 | 141.45 | 142.98 | 38,507 | +0.79(+0.55%) |
Oct 30, 2023 | 141.90 | 143.11 | 141.48 | 142.19 | 30,162 | +2.09(+1.49%) |
Oct 27, 2023 | 142.32 | 142.79 | 140.09 | 140.10 | 42,507 | -2.54(-1.78%) |
Oct 26, 2023 | 143.41 | 145.25 | 142.35 | 142.64 | 34,438 | +0.31(+0.22%) |
Oct 25, 2023 | 140.86 | 143.07 | 140.56 | 142.33 | 34,035 | -0.12(-0.08%) |
Oct 24, 2023 | 142.63 | 142.94 | 141.58 | 142.45 | 31,548 | +1.16(+0.82%) |
Oct 23, 2023 | 141.60 | 143.99 | 141.11 | 141.30 | 49,269 | -1.00(-0.71%) |
Oct 20, 2023 | 144.88 | 145.78 | 142.18 | 142.30 | 64,458 | -1.83(-1.27%) |
Oct 19, 2023 | 146.59 | 148.18 | 143.42 | 144.14 | 58,911 | -3.35(-2.27%) |
Oct 18, 2023 | 148.58 | 148.58 | 146.87 | 147.48 | 34,839 | -2.74(-1.82%) |
Oct 17, 2023 | 149.69 | 153.54 | 149.69 | 150.22 | 50,862 | +0.53(+0.35%) |
Oct 16, 2023 | 146.50 | 150.61 | 146.50 | 149.69 | 30,574 | +3.73(+2.55%) |
Oct 13, 2023 | 150.33 | 150.70 | 145.85 | 145.97 | 31,015 | -4.73(-3.14%) |
Oct 12, 2023 | 152.44 | 152.44 | 149.15 | 150.70 | 33,021 | -1.03(-0.68%) |
Oct 11, 2023 | 150.45 | 152.07 | 150.45 | 151.72 | 27,493 | +0.83(+0.55%) |
Oct 10, 2023 | 151.99 | 153.58 | 150.90 | 150.90 | 39,152 | -1.09(-0.72%) |
Oct 09, 2023 | 150.13 | 152.69 | 148.36 | 151.99 | 31,295 | +2.75(+1.84%) |
Oct 06, 2023 | 148.44 | 150.84 | 147.39 | 149.25 | 41,858 | +0.71(+0.48%) |
Oct 05, 2023 | 148.41 | 149.80 | 147.10 | 148.54 | 54,102 | -0.10(-0.07%) |
Oct 04, 2023 | 148.24 | 149.62 | 145.41 | 148.64 | 57,443 | +0.14(+0.09%) |
Oct 03, 2023 | 147.90 | 152.33 | 147.32 | 148.50 | 83,962 | +0.42(+0.28%) |
Oct 02, 2023 | 144.37 | 148.67 | 143.28 | 148.08 | 89,836 | +2.99(+2.06%) |
Sep 29, 2023 | 147.47 | 147.47 | 143.86 | 145.09 | 70,951 | -1.65(-1.13%) |
Sep 28, 2023 | 143.44 | 148.25 | 143.44 | 146.75 | 72,776 | +3.73(+2.61%) |
Sep 27, 2023 | 140.45 | 143.23 | 140.45 | 143.01 | 41,144 | +2.88(+2.05%) |
Sep 26, 2023 | 142.63 | 143.35 | 140.12 | 140.13 | 41,500 | -3.03(-2.12%) |
Sep 25, 2023 | 143.06 | 144.44 | 142.60 | 143.16 | 25,869 | -0.66(-0.46%) |
Sep 22, 2023 | 142.20 | 146.63 | 142.20 | 143.82 | 40,651 | +1.45(+1.02%) |
Sep 21, 2023 | 142.76 | 144.26 | 141.63 | 142.36 | 50,464 | -1.26(-0.88%) |
Sep 20, 2023 | 147.69 | 148.52 | 143.58 | 143.63 | 35,856 | -3.94(-2.67%) |
Sep 19, 2023 | 150.20 | 150.24 | 146.25 | 147.57 | 59,417 | +1.11(+0.76%) |
Sep 18, 2023 | 145.18 | 147.84 | 145.18 | 146.47 | 32,155 | +2.29(+1.59%) |
Sep 15, 2023 | 145.55 | 145.55 | 142.13 | 144.18 | 245,152 | -2.74(-1.86%) |
Sep 14, 2023 | 145.00 | 147.60 | 144.84 | 146.91 | 50,860 | +3.17(+2.20%) |
Sep 13, 2023 | 145.62 | 146.04 | 142.48 | 143.75 | 52,467 | -1.67(-1.15%) |
Sep 12, 2023 | 145.12 | 146.56 | 143.97 | 145.42 | 97,436 | -0.18(-0.12%) |
Sep 11, 2023 | 146.17 | 147.09 | 143.92 | 145.60 | 63,972 | +0.92(+0.63%) |
Sep 08, 2023 | 147.97 | 147.97 | 144.62 | 144.68 | 48,191 | -3.72(-2.51%) |
Sep 07, 2023 | 151.59 | 151.59 | 147.61 | 148.41 | 78,702 | -3.57(-2.35%) |
Sep 06, 2023 | 150.82 | 154.46 | 150.43 | 151.97 | 61,965 | +2.57(+1.72%) |
Sep 05, 2023 | 152.99 | 153.37 | 148.66 | 149.40 | 61,811 | -4.73(-3.07%) |
Sep 01, 2023 | 154.09 | 154.53 | 153.14 | 154.13 | 47,503 | +1.14(+0.74%) |
Aug 31, 2023 | 155.21 | 156.60 | 152.67 | 153.00 | 46,001 | -2.19(-1.41%) |
Aug 30, 2023 | 156.47 | 157.44 | 155.00 | 155.19 | 52,469 | -1.30(-0.83%) |
Aug 29, 2023 | 155.13 | 156.95 | 154.47 | 156.49 | 32,200 | +1.18(+0.76%) |
Aug 28, 2023 | 156.65 | 157.51 | 154.66 | 155.31 | 46,971 | -0.77(-0.49%) |
Aug 25, 2023 | 156.61 | 157.01 | 154.24 | 156.08 | 29,197 | +0.57(+0.37%) |
Aug 24, 2023 | 158.12 | 160.53 | 155.26 | 155.51 | 51,170 | -2.83(-1.79%) |
Aug 23, 2023 | 157.23 | 158.97 | 156.33 | 158.34 | 37,931 | +2.25(+1.44%) |
Aug 22, 2023 | 155.01 | 156.23 | 154.10 | 156.09 | 32,023 | +1.29(+0.84%) |
Aug 21, 2023 | 157.47 | 157.65 | 154.40 | 154.79 | 30,963 | -1.98(-1.26%) |
Aug 18, 2023 | 157.68 | 159.26 | 156.66 | 156.77 | 42,756 | -1.28(-0.81%) |
Aug 17, 2023 | 161.64 | 161.86 | 157.92 | 158.05 | 51,932 | -2.09(-1.31%) |
Aug 16, 2023 | 162.10 | 164.45 | 160.14 | 160.14 | 45,343 | -2.89(-1.77%) |
Aug 15, 2023 | 162.11 | 163.65 | 160.96 | 163.03 | 50,697 | -0.65(-0.40%) |
Aug 14, 2023 | 162.28 | 165.21 | 160.86 | 163.68 | 54,910 | +0.57(+0.35%) |
Aug 11, 2023 | 162.70 | 165.85 | 162.70 | 163.11 | 44,321 | -0.41(-0.25%) |
Aug 10, 2023 | 164.51 | 168.12 | 162.88 | 163.52 | 84,890 | -1.12(-0.68%) |
Aug 09, 2023 | 162.49 | 165.39 | 161.88 | 164.63 | 83,317 | +0.97(+0.59%) |
Aug 08, 2023 | 156.30 | 163.81 | 155.42 | 163.66 | 75,577 | +5.30(+3.35%) |
Aug 07, 2023 | 154.37 | 158.94 | 154.37 | 158.37 | 51,647 | +4.00(+2.59%) |
Aug 04, 2023 | 144.96 | 156.03 | 141.13 | 154.37 | 66,940 | +8.78(+6.03%) |
Aug 03, 2023 | 146.49 | 147.80 | 145.03 | 145.59 | 39,050 | -1.02(-0.70%) |
Aug 02, 2023 | 147.19 | 148.45 | 146.06 | 146.62 | 56,507 | -1.56(-1.05%) |
Aug 01, 2023 | 146.31 | 149.08 | 145.96 | 148.18 | 65,859 | +0.48(+0.32%) |
Jul 31, 2023 | 143.83 | 148.07 | 143.69 | 147.70 | 47,279 | +4.45(+3.11%) |
Jul 28, 2023 | 144.31 | 144.78 | 141.95 | 143.25 | 26,317 | -0.27(-0.19%) |
Jul 27, 2023 | 143.50 | 143.56 | 141.93 | 143.51 | 64,642 | +1.03(+0.73%) |
Jul 26, 2023 | 141.35 | 143.06 | 140.62 | 142.48 | 32,171 | +0.78(+0.55%) |
Jul 25, 2023 | 140.88 | 143.17 | 139.03 | 141.71 | 34,451 | -0.23(-0.16%) |
Jul 24, 2023 | 143.01 | 143.36 | 141.47 | 141.93 | 32,594 | -0.30(-0.21%) |
Jul 21, 2023 | 143.44 | 143.95 | 141.45 | 142.23 | 37,858 | -0.84(-0.58%) |
Jul 20, 2023 | 143.16 | 143.61 | 141.55 | 143.07 | 28,668 | +0.64(+0.45%) |
Jul 19, 2023 | 144.34 | 145.47 | 141.43 | 142.43 | 46,189 | -2.86(-1.97%) |
Jul 18, 2023 | 140.06 | 148.07 | 139.52 | 145.29 | 57,971 | +5.72(+4.10%) |
Jul 17, 2023 | 137.96 | 141.52 | 136.62 | 139.58 | 39,116 | +2.00(+1.45%) |
Jul 14, 2023 | 138.13 | 138.13 | 135.74 | 137.58 | 31,002 | -0.94(-0.68%) |
Jul 13, 2023 | 137.77 | 139.18 | 137.69 | 138.52 | 34,944 | +0.88(+0.64%) |
Jul 12, 2023 | 138.26 | 138.88 | 137.43 | 137.64 | 42,952 | +1.19(+0.87%) |
Jul 11, 2023 | 136.68 | 137.41 | 134.99 | 136.45 | 34,255 | +0.32(+0.23%) |
Jul 10, 2023 | 134.57 | 136.13 | 134.39 | 136.13 | 40,211 | +1.79(+1.33%) |
Jul 07, 2023 | 135.85 | 137.40 | 134.34 | 134.34 | 38,894 | -1.72(-1.26%) |
Jul 06, 2023 | 138.34 | 138.34 | 133.80 | 136.06 | 44,823 | -3.71(-2.65%) |
Jul 05, 2023 | 138.34 | 141.67 | 138.06 | 139.77 | 65,649 | -0.40(-0.28%) |
Jul 03, 2023 | 139.18 | 140.24 | 138.44 | 140.16 | 30,620 | -0.48(-0.34%) |
Jun 30, 2023 | 141.02 | 142.06 | 140.35 | 140.64 | 78,840 | +0.82(+0.58%) |
Jun 29, 2023 | 138.46 | 141.51 | 138.46 | 139.83 | 56,804 | +1.75(+1.27%) |
Jun 28, 2023 | 136.46 | 138.15 | 136.46 | 138.08 | 63,556 | +1.22(+0.89%) |
Jun 27, 2023 | 135.89 | 137.83 | 135.89 | 136.85 | 37,515 | +1.61(+1.19%) |
Jun 26, 2023 | 134.83 | 137.50 | 134.47 | 135.24 | 60,296 | +0.50(+0.37%) |
Jun 23, 2023 | 134.52 | 136.75 | 132.93 | 134.75 | 481,439 | -0.95(-0.70%) |
Jun 22, 2023 | 138.40 | 138.40 | 135.58 | 135.70 | 90,836 | -2.59(-1.88%) |
Jun 21, 2023 | 137.64 | 139.77 | 137.64 | 138.29 | 65,782 | +0.07(+0.05%) |
Jun 20, 2023 | 136.08 | 138.48 | 135.84 | 138.23 | 51,270 | +1.56(+1.14%) |
Jun 16, 2023 | 138.41 | 138.52 | 135.35 | 136.66 | 189,533 | -0.49(-0.36%) |
Jun 15, 2023 | 135.81 | 137.56 | 134.79 | 137.15 | 60,270 | +5.14(+3.89%) |
May 08, 2023 | 127.58 | 132.54 | 127.25 | 132.01 | 92,970 | +3.77(+2.94%) |
May 05, 2023 | 124.30 | 129.33 | 123.94 | 128.24 | 105,255 | +9.43(+7.94%) |
May 04, 2023 | 122.08 | 122.33 | 118.19 | 118.81 | 64,421 | -4.55(-3.69%) |
May 03, 2023 | 124.59 | 126.49 | 123.24 | 123.36 | 68,066 | -1.93(-1.54%) |
May 02, 2023 | 123.90 | 125.99 | 123.03 | 125.30 | 68,594 | +1.12(+0.90%) |