Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 198.17 | 198.66 | 194.69 | 196.05 | 144,080 | -2.62(-1.32%) |
May 15, 2024 | 198.00 | 199.34 | 196.47 | 198.67 | 148,614 | +3.03(+1.55%) |
May 14, 2024 | 195.73 | 197.30 | 193.42 | 195.64 | 114,357 | +3.04(+1.58%) |
May 13, 2024 | 194.35 | 195.14 | 191.54 | 192.60 | 110,974 | +0.15(+0.08%) |
May 10, 2024 | 194.67 | 195.00 | 191.87 | 192.45 | 164,396 | -1.07(-0.55%) |
May 09, 2024 | 188.87 | 194.62 | 188.87 | 193.52 | 167,604 | +5.39(+2.87%) |
May 08, 2024 | 190.48 | 192.70 | 187.10 | 188.13 | 169,672 | -4.55(-2.36%) |
May 07, 2024 | 189.00 | 193.61 | 187.14 | 192.68 | 199,466 | +3.71(+1.96%) |
May 06, 2024 | 183.80 | 189.21 | 183.80 | 188.97 | 184,319 | +6.56(+3.60%) |
May 03, 2024 | 185.00 | 185.00 | 179.47 | 182.41 | 186,854 | +0.34(+0.19%) |
May 02, 2024 | 180.07 | 182.20 | 177.12 | 182.07 | 223,381 | +3.10(+1.73%) |
May 01, 2024 | 175.70 | 183.06 | 174.28 | 178.97 | 233,719 | +5.10(+2.93%) |
Apr 30, 2024 | 180.36 | 182.50 | 173.57 | 173.87 | 381,052 | -8.60(-4.71%) |
Apr 29, 2024 | 179.22 | 182.89 | 178.20 | 182.47 | 238,084 | +3.51(+1.96%) |
Apr 26, 2024 | 180.00 | 183.33 | 174.64 | 178.96 | 369,697 | +9.53(+5.62%) |
Apr 25, 2024 | 168.03 | 171.60 | 167.02 | 169.43 | 225,392 | -1.69(-0.99%) |
Apr 24, 2024 | 169.57 | 173.75 | 169.57 | 171.12 | 193,871 | +0.52(+0.30%) |
Apr 23, 2024 | 168.79 | 173.59 | 168.79 | 170.60 | 207,842 | +1.96(+1.16%) |
Apr 22, 2024 | 166.15 | 171.36 | 165.69 | 168.64 | 223,760 | +3.15(+1.90%) |
Apr 19, 2024 | 162.59 | 166.37 | 162.54 | 165.49 | 268,038 | +2.36(+1.45%) |
Apr 18, 2024 | 161.99 | 165.26 | 160.58 | 163.13 | 243,514 | +1.43(+0.88%) |
Apr 17, 2024 | 164.27 | 164.56 | 161.44 | 161.70 | 196,011 | -1.65(-1.01%) |
Apr 16, 2024 | 165.44 | 166.13 | 162.94 | 163.35 | 170,274 | -2.58(-1.55%) |
Apr 15, 2024 | 169.95 | 170.08 | 164.63 | 165.93 | 168,377 | -3.72(-2.19%) |
Apr 12, 2024 | 168.71 | 170.07 | 166.77 | 169.65 | 205,244 | -0.25(-0.15%) |
Apr 11, 2024 | 171.10 | 171.10 | 169.41 | 169.90 | 226,622 | -0.64(-0.38%) |
Apr 10, 2024 | 174.88 | 175.42 | 169.61 | 170.54 | 204,012 | -9.03(-5.03%) |
Apr 09, 2024 | 177.21 | 181.30 | 177.21 | 179.57 | 136,931 | +2.46(+1.39%) |
Apr 08, 2024 | 179.99 | 180.44 | 176.21 | 177.11 | 149,192 | -2.22(-1.24%) |
Apr 05, 2024 | 174.21 | 179.81 | 174.21 | 179.33 | 164,689 | +4.57(+2.62%) |
Apr 04, 2024 | 177.13 | 179.12 | 174.44 | 174.76 | 131,446 | -0.13(-0.07%) |
Apr 03, 2024 | 173.92 | 177.44 | 173.71 | 174.89 | 169,312 | -1.17(-0.66%) |
Apr 02, 2024 | 181.24 | 182.90 | 174.64 | 176.06 | 181,496 | -8.18(-4.44%) |
Apr 01, 2024 | 184.70 | 187.22 | 184.10 | 184.24 | 149,148 | -0.66(-0.36%) |
Mar 28, 2024 | 184.48 | 186.57 | 182.73 | 184.90 | 297,912 | +1.01(+0.55%) |
Mar 27, 2024 | 182.66 | 184.02 | 180.13 | 183.89 | 170,954 | +3.19(+1.77%) |
Mar 26, 2024 | 183.44 | 184.01 | 180.19 | 180.70 | 136,240 | -0.98(-0.54%) |
Mar 25, 2024 | 181.71 | 182.88 | 180.05 | 181.68 | 105,890 | -0.39(-0.21%) |
Mar 22, 2024 | 182.01 | 183.99 | 179.99 | 182.07 | 118,328 | -1.42(-0.77%) |
Mar 21, 2024 | 185.71 | 187.31 | 183.27 | 183.49 | 161,972 | -0.53(-0.29%) |
Mar 20, 2024 | 181.07 | 186.25 | 180.70 | 184.02 | 153,825 | +3.11(+1.72%) |
Mar 19, 2024 | 177.44 | 183.19 | 177.33 | 180.91 | 127,260 | +2.15(+1.20%) |
Mar 18, 2024 | 181.04 | 182.18 | 178.47 | 178.76 | 168,063 | -1.26(-0.70%) |
Mar 15, 2024 | 178.98 | 180.27 | 175.76 | 180.02 | 462,927 | -0.60(-0.33%) |
Mar 14, 2024 | 182.59 | 183.65 | 179.46 | 180.62 | 169,087 | -2.86(-1.56%) |
Mar 13, 2024 | 182.99 | 185.36 | 181.27 | 183.48 | 174,153 | +1.15(+0.63%) |
Mar 12, 2024 | 184.02 | 185.98 | 181.66 | 182.33 | 124,860 | -1.76(-0.96%) |
Mar 11, 2024 | 182.95 | 185.00 | 181.04 | 184.09 | 132,218 | -0.50(-0.27%) |
Mar 08, 2024 | 186.53 | 188.73 | 183.71 | 184.59 | 125,320 | -0.57(-0.31%) |
Mar 07, 2024 | 185.10 | 187.93 | 183.89 | 185.16 | 145,460 | +2.23(+1.22%) |
Mar 06, 2024 | 180.14 | 183.38 | 175.40 | 182.93 | 231,187 | +5.42(+3.05%) |
Mar 05, 2024 | 187.63 | 189.20 | 177.41 | 177.51 | 176,695 | -12.00(-6.33%) |
Mar 04, 2024 | 188.46 | 191.74 | 188.00 | 189.51 | 193,919 | +0.47(+0.25%) |
Mar 01, 2024 | 186.88 | 189.44 | 185.41 | 189.04 | 165,640 | +3.88(+2.10%) |
Feb 29, 2024 | 187.01 | 188.65 | 182.51 | 185.16 | 350,191 | +0.91(+0.49%) |
Feb 28, 2024 | 185.08 | 187.87 | 183.84 | 184.25 | 138,690 | -2.79(-1.49%) |
Feb 27, 2024 | 185.95 | 187.73 | 183.85 | 187.04 | 190,139 | +2.90(+1.57%) |
Feb 26, 2024 | 183.26 | 186.23 | 183.26 | 184.14 | 127,203 | +0.04(+0.02%) |
Feb 23, 2024 | 184.24 | 187.19 | 182.49 | 184.10 | 164,498 | +1.15(+0.63%) |
Feb 22, 2024 | 182.60 | 187.50 | 180.85 | 182.95 | 258,789 | +0.65(+0.36%) |
Feb 21, 2024 | 183.47 | 184.28 | 179.75 | 182.30 | 166,934 | -4.38(-2.35%) |
Feb 20, 2024 | 190.41 | 192.40 | 185.63 | 186.68 | 168,267 | -6.23(-3.23%) |
Feb 16, 2024 | 196.32 | 197.34 | 192.09 | 192.91 | 138,328 | -3.76(-1.91%) |
Feb 15, 2024 | 196.69 | 199.59 | 193.44 | 196.67 | 140,795 | +0.53(+0.27%) |
Feb 14, 2024 | 196.18 | 198.06 | 190.35 | 196.14 | 186,614 | +3.03(+1.57%) |
Feb 13, 2024 | 194.30 | 197.96 | 190.80 | 193.11 | 270,317 | -8.03(-3.99%) |
Feb 12, 2024 | 213.43 | 215.32 | 200.58 | 201.14 | 282,222 | -9.52(-4.52%) |
Feb 09, 2024 | 198.77 | 218.74 | 192.05 | 210.66 | 674,579 | +26.89(+14.63%) |
Feb 08, 2024 | 182.24 | 186.71 | 181.31 | 183.77 | 141,348 | +1.19(+0.65%) |
Feb 07, 2024 | 181.56 | 185.08 | 179.77 | 182.58 | 101,843 | +2.28(+1.26%) |
Feb 06, 2024 | 179.58 | 181.46 | 178.86 | 180.30 | 104,031 | +1.69(+0.95%) |
Feb 05, 2024 | 178.49 | 181.64 | 175.90 | 178.61 | 189,631 | -1.24(-0.69%) |
Feb 02, 2024 | 180.39 | 182.53 | 179.12 | 179.85 | 211,837 | -1.89(-1.04%) |
Feb 01, 2024 | 184.89 | 185.83 | 175.88 | 181.74 | 240,419 | -2.06(-1.12%) |
Jan 31, 2024 | 190.02 | 190.02 | 183.28 | 183.80 | 186,491 | -6.41(-3.37%) |
Jan 30, 2024 | 190.26 | 192.25 | 188.17 | 190.21 | 135,903 | -0.92(-0.48%) |
Jan 29, 2024 | 186.67 | 191.74 | 186.67 | 191.13 | 101,225 | +4.53(+2.43%) |
Jan 26, 2024 | 186.90 | 187.48 | 185.45 | 186.60 | 111,642 | +1.02(+0.55%) |
Jan 25, 2024 | 189.97 | 189.97 | 184.38 | 185.58 | 95,575 | -1.79(-0.96%) |
Jan 24, 2024 | 191.79 | 192.45 | 186.76 | 187.37 | 77,983 | -2.18(-1.15%) |
Jan 23, 2024 | 190.26 | 191.41 | 187.35 | 189.55 | 99,451 | +1.09(+0.58%) |
Jan 22, 2024 | 186.99 | 190.28 | 186.40 | 188.46 | 154,718 | +3.53(+1.91%) |
Jan 19, 2024 | 183.68 | 185.15 | 181.32 | 184.93 | 123,517 | +2.60(+1.43%) |
Jan 18, 2024 | 182.94 | 183.52 | 180.12 | 182.33 | 108,988 | +1.71(+0.95%) |
Jan 17, 2024 | 177.99 | 182.09 | 177.99 | 180.62 | 95,714 | -0.08(-0.04%) |
Jan 16, 2024 | 178.93 | 182.02 | 179.38 | 180.70 | 104,450 | -0.31(-0.17%) |
Jan 12, 2024 | 183.17 | 185.81 | 180.19 | 181.01 | 93,383 | -0.23(-0.13%) |
Jan 11, 2024 | 178.47 | 182.29 | 177.09 | 181.24 | 173,790 | +3.29(+1.85%) |
Jan 10, 2024 | 176.68 | 178.95 | 176.05 | 177.95 | 109,286 | +0.65(+0.37%) |
Jan 09, 2024 | 178.00 | 180.25 | 176.46 | 177.30 | 116,703 | -2.80(-1.55%) |
Jan 08, 2024 | 173.14 | 180.89 | 173.14 | 180.10 | 120,539 | +6.99(+4.04%) |
Jan 05, 2024 | 175.56 | 177.41 | 172.54 | 173.11 | 138,064 | -4.37(-2.46%) |
Jan 04, 2024 | 181.69 | 181.76 | 177.19 | 177.48 | 132,702 | -3.58(-1.98%) |
Jan 03, 2024 | 183.71 | 184.60 | 181.06 | 181.06 | 137,248 | -3.24(-1.76%) |
Jan 02, 2024 | 192.20 | 192.20 | 182.83 | 184.30 | 130,369 | -9.54(-4.92%) |
Dec 29, 2023 | 196.22 | 196.94 | 192.52 | 193.84 | 127,120 | -2.37(-1.21%) |
Dec 28, 2023 | 197.01 | 197.78 | 195.24 | 196.21 | 136,831 | -1.08(-0.55%) |
Dec 27, 2023 | 197.32 | 198.35 | 196.22 | 197.29 | 96,459 | +0.20(+0.10%) |
Dec 26, 2023 | 194.66 | 197.53 | 194.00 | 197.09 | 106,650 | +3.70(+1.91%) |
Dec 22, 2023 | 189.90 | 193.87 | 189.59 | 193.39 | 106,126 | +4.50(+2.38%) |
Dec 21, 2023 | 191.24 | 191.60 | 188.43 | 188.89 | 122,383 | -0.60(-0.32%) |
Dec 20, 2023 | 193.81 | 195.92 | 189.30 | 189.49 | 160,272 | -4.51(-2.32%) |
Dec 19, 2023 | 189.57 | 194.85 | 189.49 | 194.00 | 192,405 | +5.98(+3.18%) |
Dec 18, 2023 | 185.15 | 189.10 | 184.62 | 188.02 | 145,548 | +3.42(+1.85%) |
Dec 15, 2023 | 184.40 | 185.66 | 181.53 | 184.60 | 360,875 | +1.38(+0.75%) |
Dec 14, 2023 | 187.75 | 189.50 | 179.28 | 183.22 | 176,156 | -2.57(-1.38%) |
Dec 13, 2023 | 184.55 | 185.85 | 180.18 | 185.79 | 188,742 | +1.86(+1.01%) |
Dec 12, 2023 | 185.24 | 185.24 | 182.12 | 183.93 | 82,955 | -0.97(-0.52%) |
Dec 11, 2023 | 183.88 | 185.05 | 183.54 | 184.90 | 99,344 | +1.52(+0.83%) |
Dec 08, 2023 | 181.38 | 184.86 | 180.99 | 183.38 | 92,235 | +1.25(+0.69%) |
Dec 07, 2023 | 183.04 | 183.04 | 179.59 | 182.13 | 96,698 | -0.06(-0.03%) |
Dec 06, 2023 | 187.00 | 187.99 | 180.88 | 182.19 | 119,093 | -3.69(-1.99%) |
Dec 05, 2023 | 185.33 | 186.02 | 183.02 | 185.88 | 144,806 | +0.12(+0.06%) |
Dec 04, 2023 | 178.58 | 186.32 | 178.58 | 185.76 | 226,083 | +8.01(+4.51%) |
Dec 01, 2023 | 171.94 | 178.00 | 171.35 | 177.75 | 141,790 | +5.47(+3.18%) |
Nov 30, 2023 | 172.00 | 172.36 | 169.32 | 172.28 | 251,126 | +0.79(+0.46%) |
Nov 29, 2023 | 177.06 | 178.59 | 171.34 | 171.49 | 143,692 | -3.02(-1.73%) |
Nov 28, 2023 | 175.47 | 175.98 | 172.68 | 174.51 | 84,909 | -1.74(-0.99%) |
Nov 27, 2023 | 174.85 | 178.17 | 174.21 | 176.25 | 177,500 | +1.06(+0.61%) |
Nov 24, 2023 | 173.68 | 175.26 | 173.05 | 175.19 | 34,709 | +1.04(+0.60%) |
Nov 22, 2023 | 173.76 | 176.28 | 173.52 | 174.15 | 146,489 | +2.09(+1.21%) |
Nov 21, 2023 | 169.38 | 174.51 | 169.38 | 172.06 | 189,778 | +1.68(+0.99%) |
Nov 20, 2023 | 173.79 | 174.00 | 170.06 | 170.38 | 264,729 | -2.12(-1.23%) |
Nov 17, 2023 | 173.94 | 175.63 | 172.10 | 172.50 | 247,995 | -0.26(-0.15%) |
Nov 16, 2023 | 175.17 | 178.56 | 172.49 | 172.76 | 222,509 | -3.62(-2.05%) |
Nov 15, 2023 | 186.29 | 190.08 | 175.86 | 176.38 | 236,118 | -10.03(-5.38%) |
Nov 14, 2023 | 175.77 | 186.46 | 175.77 | 186.41 | 183,584 | +14.55(+8.47%) |
Nov 13, 2023 | 168.19 | 172.28 | 167.20 | 171.86 | 105,230 | +2.52(+1.49%) |
Nov 10, 2023 | 167.03 | 170.64 | 165.34 | 169.34 | 101,315 | +3.41(+2.06%) |
Nov 09, 2023 | 170.64 | 170.64 | 164.61 | 165.93 | 137,416 | -4.21(-2.47%) |
Nov 08, 2023 | 171.24 | 171.24 | 169.14 | 170.14 | 101,953 | -0.37(-0.22%) |
Nov 07, 2023 | 168.91 | 172.69 | 167.85 | 170.51 | 136,265 | +2.28(+1.36%) |
Nov 06, 2023 | 165.73 | 168.40 | 164.47 | 168.23 | 143,806 | +1.61(+0.97%) |
Nov 03, 2023 | 164.93 | 167.79 | 164.83 | 166.62 | 136,047 | +3.45(+2.11%) |
Nov 02, 2023 | 163.90 | 165.96 | 162.90 | 163.17 | 166,730 | +2.07(+1.28%) |
Nov 01, 2023 | 159.84 | 161.52 | 158.67 | 161.10 | 147,374 | +0.76(+0.47%) |
Oct 31, 2023 | 157.92 | 160.77 | 157.48 | 160.34 | 179,926 | +2.77(+1.76%) |
Oct 30, 2023 | 156.03 | 158.40 | 153.87 | 157.57 | 120,378 | +3.35(+2.17%) |
Oct 27, 2023 | 158.00 | 158.76 | 151.96 | 154.22 | 176,368 | -1.05(-0.68%) |
Oct 26, 2023 | 156.58 | 158.28 | 154.34 | 155.27 | 206,726 | -1.15(-0.74%) |
Oct 25, 2023 | 155.95 | 157.93 | 155.41 | 156.42 | 123,333 | -1.08(-0.69%) |
Oct 24, 2023 | 159.14 | 161.26 | 156.12 | 157.50 | 159,651 | -0.11(-0.07%) |
Oct 23, 2023 | 159.31 | 160.27 | 157.50 | 157.61 | 180,402 | -2.09(-1.31%) |
Oct 20, 2023 | 166.17 | 166.17 | 159.42 | 159.70 | 189,106 | -6.31(-3.80%) |
Oct 19, 2023 | 170.57 | 172.19 | 165.51 | 166.01 | 158,860 | -4.46(-2.62%) |
Oct 18, 2023 | 170.63 | 172.14 | 169.50 | 170.47 | 111,374 | -1.12(-0.65%) |
Oct 17, 2023 | 170.26 | 173.44 | 170.26 | 171.59 | 158,663 | -0.30(-0.17%) |
Oct 16, 2023 | 167.93 | 173.13 | 167.41 | 171.89 | 133,287 | +4.77(+2.85%) |
Oct 13, 2023 | 166.90 | 170.96 | 165.68 | 167.12 | 120,410 | -0.68(-0.41%) |
Oct 12, 2023 | 170.71 | 174.47 | 167.02 | 167.80 | 102,743 | -2.60(-1.53%) |
Oct 11, 2023 | 170.52 | 172.67 | 168.23 | 170.40 | 106,911 | -0.69(-0.40%) |
Oct 10, 2023 | 172.63 | 174.55 | 170.67 | 171.09 | 174,777 | -2.08(-1.20%) |
Oct 09, 2023 | 172.06 | 174.41 | 171.69 | 173.17 | 88,011 | -0.44(-0.25%) |
Oct 06, 2023 | 164.43 | 174.13 | 164.43 | 173.61 | 129,929 | +7.62(+4.59%) |
Oct 05, 2023 | 165.53 | 166.81 | 163.43 | 165.99 | 143,309 | -0.22(-0.13%) |
Oct 04, 2023 | 166.79 | 167.04 | 165.04 | 166.21 | 113,510 | +0.23(+0.14%) |
Oct 03, 2023 | 168.15 | 168.77 | 165.24 | 165.98 | 105,075 | -2.82(-1.67%) |
Oct 02, 2023 | 170.47 | 172.47 | 167.21 | 168.80 | 152,343 | -1.81(-1.06%) |
Sep 29, 2023 | 171.95 | 174.12 | 169.95 | 170.61 | 137,497 | -0.35(-0.20%) |
Sep 28, 2023 | 169.30 | 172.20 | 168.49 | 170.96 | 159,728 | +0.44(+0.26%) |
Sep 27, 2023 | 169.59 | 171.48 | 169.11 | 170.52 | 154,379 | +2.21(+1.31%) |
Sep 26, 2023 | 170.24 | 170.24 | 166.94 | 168.31 | 154,015 | -2.73(-1.60%) |
Sep 25, 2023 | 169.13 | 171.32 | 169.95 | 171.04 | 96,235 | +1.07(+0.63%) |
Sep 22, 2023 | 166.34 | 170.76 | 166.34 | 169.97 | 105,861 | +4.02(+2.42%) |
Sep 21, 2023 | 170.09 | 170.77 | 165.78 | 165.95 | 105,377 | -5.84(-3.40%) |
Sep 20, 2023 | 174.72 | 176.15 | 171.62 | 171.79 | 84,410 | -2.76(-1.58%) |
Sep 19, 2023 | 176.16 | 176.16 | 173.86 | 174.55 | 104,637 | -2.31(-1.31%) |
Sep 18, 2023 | 175.39 | 179.83 | 175.39 | 176.86 | 96,913 | +0.95(+0.54%) |
Sep 15, 2023 | 178.26 | 178.56 | 175.18 | 175.91 | 503,049 | -2.76(-1.54%) |
Sep 14, 2023 | 178.79 | 179.19 | 176.34 | 178.67 | 120,671 | +0.78(+0.44%) |
Sep 13, 2023 | 178.93 | 179.96 | 176.92 | 177.89 | 110,748 | -1.56(-0.87%) |
Sep 12, 2023 | 176.48 | 180.07 | 176.48 | 179.45 | 112,782 | +1.61(+0.91%) |
Sep 11, 2023 | 179.49 | 179.49 | 175.59 | 177.84 | 105,701 | -0.53(-0.30%) |
Sep 08, 2023 | 177.20 | 179.58 | 176.65 | 178.37 | 127,310 | +0.54(+0.30%) |
Sep 07, 2023 | 177.38 | 178.02 | 174.09 | 177.83 | 127,227 | -0.56(-0.31%) |
Sep 06, 2023 | 180.86 | 182.18 | 177.60 | 178.39 | 98,211 | -2.66(-1.47%) |
Sep 05, 2023 | 179.83 | 183.22 | 177.67 | 181.05 | 170,394 | +0.01(+0.01%) |
Sep 01, 2023 | 186.73 | 187.34 | 180.72 | 181.04 | 140,680 | -5.09(-2.73%) |
Aug 31, 2023 | 186.03 | 188.76 | 185.61 | 186.13 | 185,260 | +0.03(+0.02%) |
Aug 30, 2023 | 182.34 | 186.64 | 182.34 | 186.10 | 142,441 | +3.07(+1.68%) |
Aug 29, 2023 | 178.68 | 183.16 | 178.08 | 183.03 | 101,091 | +3.55(+1.98%) |
Aug 28, 2023 | 180.06 | 184.45 | 178.93 | 179.48 | 113,429 | +0.00(+0.00%) |
Aug 25, 2023 | 178.99 | 180.66 | 176.03 | 179.48 | 153,817 | +1.33(+0.75%) |
Aug 24, 2023 | 183.10 | 184.06 | 178.14 | 178.15 | 188,958 | -4.34(-2.38%) |
Aug 23, 2023 | 176.14 | 183.51 | 175.12 | 182.49 | 197,739 | +6.69(+3.81%) |
Aug 22, 2023 | 173.94 | 176.19 | 172.16 | 175.80 | 154,423 | +3.33(+1.93%) |
Aug 21, 2023 | 168.36 | 173.69 | 168.36 | 172.47 | 139,153 | +4.09(+2.43%) |
Aug 18, 2023 | 162.69 | 169.47 | 162.58 | 168.38 | 158,123 | +4.30(+2.62%) |
Aug 17, 2023 | 169.49 | 169.50 | 163.74 | 164.08 | 152,838 | -5.64(-3.32%) |
Aug 16, 2023 | 174.66 | 175.81 | 169.70 | 169.72 | 135,948 | -5.58(-3.18%) |
Aug 15, 2023 | 173.99 | 175.72 | 172.88 | 175.30 | 149,577 | +1.04(+0.60%) |
Aug 14, 2023 | 168.90 | 174.52 | 168.67 | 174.26 | 171,880 | +4.64(+2.74%) |
Aug 11, 2023 | 167.95 | 170.75 | 167.56 | 169.62 | 139,969 | +0.71(+0.42%) |
Aug 10, 2023 | 168.82 | 170.32 | 167.07 | 168.91 | 125,442 | +1.36(+0.81%) |
Aug 09, 2023 | 167.09 | 167.88 | 164.72 | 167.55 | 126,699 | -0.09(-0.05%) |
Aug 08, 2023 | 167.53 | 168.57 | 164.79 | 167.64 | 115,051 | -1.80(-1.06%) |
Aug 07, 2023 | 167.57 | 169.71 | 166.25 | 169.44 | 124,893 | +2.45(+1.47%) |
Aug 04, 2023 | 168.93 | 170.07 | 166.19 | 166.99 | 113,728 | -1.41(-0.84%) |
Aug 03, 2023 | 168.30 | 169.43 | 166.30 | 168.40 | 129,215 | -0.40(-0.24%) |
Aug 02, 2023 | 174.10 | 174.64 | 166.18 | 168.80 | 265,793 | -6.36(-3.63%) |
Aug 01, 2023 | 179.91 | 179.91 | 174.77 | 175.16 | 231,491 | -5.23(-2.90%) |
Jul 31, 2023 | 174.87 | 180.81 | 174.87 | 180.39 | 281,131 | +5.86(+3.36%) |
Jul 28, 2023 | 172.82 | 174.73 | 169.52 | 174.53 | 269,145 | +1.71(+0.99%) |
Jul 27, 2023 | 177.61 | 178.45 | 171.91 | 172.82 | 215,793 | -2.19(-1.25%) |
Jul 26, 2023 | 177.98 | 177.98 | 173.80 | 175.01 | 113,603 | -1.64(-0.93%) |
Jul 25, 2023 | 177.40 | 179.70 | 176.36 | 176.65 | 180,285 | -1.24(-0.70%) |
Jul 24, 2023 | 181.52 | 182.55 | 175.61 | 177.89 | 218,498 | -3.50(-1.93%) |
Jul 21, 2023 | 187.49 | 188.09 | 180.91 | 181.39 | 209,870 | -4.36(-2.35%) |
Jul 20, 2023 | 192.74 | 193.38 | 185.74 | 185.75 | 355,512 | -6.96(-3.61%) |
Jul 19, 2023 | 195.20 | 196.39 | 191.48 | 192.71 | 222,055 | -2.10(-1.08%) |
Jul 18, 2023 | 194.06 | 195.46 | 192.32 | 194.81 | 153,435 | +1.08(+0.56%) |
Jul 17, 2023 | 189.87 | 194.55 | 189.87 | 193.73 | 156,879 | +4.07(+2.15%) |
Jul 14, 2023 | 188.96 | 190.56 | 188.27 | 189.66 | 195,900 | +0.70(+0.37%) |
Jul 13, 2023 | 188.78 | 191.48 | 188.58 | 188.96 | 129,265 | +0.84(+0.45%) |
Jul 12, 2023 | 189.56 | 190.43 | 186.87 | 188.12 | 227,933 | +1.11(+0.59%) |
Jul 11, 2023 | 181.23 | 187.01 | 180.74 | 187.01 | 233,237 | +5.78(+3.19%) |
Jul 10, 2023 | 181.58 | 183.82 | 180.31 | 181.23 | 240,937 | -1.04(-0.57%) |
Jul 07, 2023 | 187.78 | 187.78 | 182.15 | 182.27 | 249,391 | -3.73(-2.01%) |
Jul 06, 2023 | 187.58 | 188.44 | 185.02 | 186.00 | 231,506 | -4.08(-2.15%) |
Jul 05, 2023 | 188.05 | 190.24 | 186.31 | 190.08 | 156,650 | +1.03(+0.54%) |
Jul 03, 2023 | 190.72 | 191.02 | 186.78 | 189.05 | 63,564 | -3.01(-1.57%) |
Jun 30, 2023 | 190.55 | 192.67 | 188.87 | 192.06 | 171,658 | +2.79(+1.47%) |
Jun 29, 2023 | 188.05 | 190.94 | 187.93 | 189.27 | 198,674 | +0.77(+0.41%) |
Jun 28, 2023 | 183.74 | 189.20 | 183.74 | 188.50 | 257,153 | +4.65(+2.53%) |
Jun 27, 2023 | 181.81 | 185.20 | 180.90 | 183.85 | 143,553 | +2.62(+1.45%) |
Jun 26, 2023 | 181.81 | 186.39 | 180.83 | 181.23 | 178,045 | -1.56(-0.85%) |
Jun 23, 2023 | 181.27 | 184.29 | 181.27 | 182.79 | 425,861 | -0.87(-0.47%) |
Jun 22, 2023 | 181.18 | 184.80 | 180.34 | 183.66 | 133,530 | +1.49(+0.82%) |
Jun 21, 2023 | 182.84 | 183.34 | 180.30 | 182.17 | 158,614 | -0.67(-0.37%) |
Jun 20, 2023 | 183.69 | 185.99 | 180.82 | 182.84 | 224,715 | -1.86(-1.01%) |
Jun 16, 2023 | 184.09 | 185.88 | 181.44 | 184.70 | 632,928 | +2.68(+1.47%) |
Jun 15, 2023 | 180.32 | 182.22 | 178.84 | 182.02 | 350,335 | +2.60(+1.45%) |
Jun 14, 2023 | 177.71 | 180.50 | 177.50 | 179.42 | 292,839 | +1.49(+0.84%) |
Jun 13, 2023 | 177.71 | 178.44 | 176.58 | 177.93 | 167,223 | +0.79(+0.45%) |
Jun 12, 2023 | 172.78 | 177.34 | 172.34 | 177.14 | 227,373 | +5.05(+2.93%) |
Jun 09, 2023 | 170.18 | 173.27 | 168.72 | 172.09 | 143,371 | +1.55(+0.91%) |
Jun 08, 2023 | 168.66 | 171.41 | 167.97 | 170.54 | 144,817 | +1.26(+0.74%) |
Jun 07, 2023 | 169.32 | 171.77 | 165.75 | 169.28 | 368,175 | -0.48(-0.28%) |
Jun 06, 2023 | 163.96 | 170.90 | 159.72 | 169.76 | 199,101 | +6.07(+3.71%) |
Jun 05, 2023 | 161.28 | 164.40 | 159.84 | 163.69 | 163,488 | +0.96(+0.59%) |
Jun 02, 2023 | 159.76 | 163.40 | 157.44 | 162.73 | 164,356 | +4.26(+2.69%) |