Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 156.18 | 156.94 | 153.38 | 156.72 | 199,919 | +0.75(+0.48%) |
Jun 14, 2024 | 156.69 | 158.03 | 153.46 | 155.97 | 401,209 | -2.95(-1.86%) |
Jun 13, 2024 | 161.74 | 161.91 | 158.40 | 158.92 | 282,426 | -2.93(-1.81%) |
Jun 12, 2024 | 160.40 | 162.19 | 158.51 | 161.85 | 248,267 | +4.24(+2.69%) |
Jun 11, 2024 | 159.10 | 161.17 | 157.26 | 157.61 | 221,286 | -2.65(-1.65%) |
Jun 10, 2024 | 159.39 | 160.84 | 158.73 | 160.26 | 288,175 | +0.01(+0.01%) |
Jun 07, 2024 | 160.81 | 162.78 | 158.76 | 160.25 | 209,699 | -2.82(-1.73%) |
Jun 06, 2024 | 162.91 | 164.11 | 162.02 | 163.07 | 160,701 | +0.51(+0.31%) |
Jun 05, 2024 | 161.51 | 164.23 | 161.51 | 162.56 | 246,625 | +1.44(+0.89%) |
Jun 04, 2024 | 163.26 | 164.34 | 160.81 | 161.12 | 131,886 | -4.01(-2.43%) |
Jun 03, 2024 | 166.54 | 166.68 | 162.86 | 165.13 | 198,758 | -0.19(-0.11%) |
May 31, 2024 | 163.17 | 165.51 | 163.02 | 165.32 | 430,133 | +1.86(+1.14%) |
May 30, 2024 | 165.00 | 165.00 | 161.71 | 163.46 | 251,419 | -0.88(-0.54%) |
May 29, 2024 | 164.03 | 166.20 | 160.30 | 164.34 | 248,447 | -1.92(-1.15%) |
May 28, 2024 | 165.31 | 167.24 | 164.32 | 166.26 | 152,753 | +1.13(+0.68%) |
May 24, 2024 | 163.60 | 165.74 | 162.84 | 165.13 | 107,629 | +2.00(+1.23%) |
May 23, 2024 | 163.31 | 166.55 | 162.30 | 163.13 | 301,410 | -0.16(-0.10%) |
May 22, 2024 | 164.19 | 165.36 | 162.70 | 163.29 | 332,734 | -2.38(-1.44%) |
May 21, 2024 | 163.39 | 165.82 | 162.44 | 165.67 | 223,623 | +1.55(+0.94%) |
May 20, 2024 | 163.45 | 164.52 | 162.66 | 164.12 | 130,866 | +0.12(+0.07%) |
May 17, 2024 | 163.47 | 164.85 | 162.74 | 164.00 | 214,304 | -8.63(-5.00%) |
May 16, 2024 | 173.98 | 174.26 | 172.00 | 172.63 | 160,042 | -0.93(-0.54%) |
May 15, 2024 | 171.88 | 174.25 | 170.59 | 173.56 | 185,430 | +3.35(+1.97%) |
May 14, 2024 | 170.50 | 171.63 | 169.36 | 170.21 | 162,467 | -0.15(-0.09%) |
May 13, 2024 | 174.60 | 175.71 | 169.83 | 170.36 | 335,800 | -4.56(-2.61%) |
May 10, 2024 | 180.21 | 180.21 | 172.00 | 174.92 | 712,187 | -1.08(-0.61%) |
May 09, 2024 | 174.54 | 176.26 | 171.91 | 176.00 | 349,865 | -0.16(-0.09%) |
May 08, 2024 | 169.22 | 176.17 | 168.56 | 176.16 | 201,990 | +6.38(+3.76%) |
May 07, 2024 | 169.93 | 171.01 | 168.50 | 169.78 | 365,188 | +0.04(+0.02%) |
May 06, 2024 | 169.94 | 170.72 | 168.29 | 169.74 | 120,308 | +1.10(+0.65%) |
May 03, 2024 | 165.87 | 169.87 | 165.66 | 168.64 | 212,933 | +3.92(+2.38%) |
May 02, 2024 | 166.26 | 167.79 | 164.72 | 164.72 | 199,545 | -0.07(-0.04%) |
May 01, 2024 | 166.48 | 167.00 | 163.80 | 164.79 | 71,683 | -0.82(-0.50%) |
Apr 30, 2024 | 167.52 | 167.96 | 165.42 | 165.61 | 291,209 | -2.38(-1.42%) |
Apr 29, 2024 | 167.10 | 168.80 | 165.59 | 167.99 | 176,068 | +0.93(+0.56%) |
Apr 26, 2024 | 170.96 | 170.96 | 166.04 | 167.06 | 390,194 | -0.69(-0.41%) |
Apr 25, 2024 | 167.02 | 168.84 | 166.69 | 167.75 | 183,333 | -0.47(-0.28%) |
Apr 24, 2024 | 167.96 | 169.71 | 166.62 | 168.22 | 392,907 | -0.62(-0.37%) |
Apr 23, 2024 | 167.77 | 170.50 | 167.62 | 168.84 | 199,060 | +1.60(+0.96%) |
Apr 22, 2024 | 165.73 | 167.71 | 164.16 | 167.24 | 134,774 | +2.22(+1.35%) |
Apr 19, 2024 | 162.75 | 165.12 | 162.75 | 165.02 | 190,160 | +3.14(+1.94%) |
Apr 18, 2024 | 161.51 | 162.35 | 159.91 | 161.88 | 194,742 | +0.89(+0.55%) |
Apr 17, 2024 | 160.51 | 162.38 | 159.40 | 160.99 | 244,772 | +1.35(+0.85%) |
Apr 16, 2024 | 159.85 | 160.63 | 158.35 | 159.64 | 153,707 | -0.69(-0.43%) |
Apr 15, 2024 | 166.64 | 167.09 | 159.89 | 160.33 | 290,044 | -4.78(-2.90%) |
Apr 12, 2024 | 168.21 | 168.68 | 164.61 | 165.11 | 466,226 | -4.66(-2.74%) |
Apr 11, 2024 | 169.22 | 170.16 | 167.26 | 169.77 | 298,278 | +1.47(+0.87%) |
Apr 10, 2024 | 167.77 | 171.32 | 167.38 | 168.30 | 301,489 | -2.88(-1.68%) |
Apr 09, 2024 | 175.08 | 175.26 | 170.53 | 171.18 | 203,610 | -2.89(-1.66%) |
Apr 08, 2024 | 173.53 | 174.36 | 172.54 | 174.07 | 200,296 | +1.15(+0.67%) |
Apr 05, 2024 | 170.69 | 172.93 | 170.10 | 172.92 | 194,112 | +2.30(+1.35%) |
Apr 04, 2024 | 170.88 | 174.72 | 168.59 | 170.62 | 470,742 | +0.62(+0.36%) |
Apr 03, 2024 | 169.31 | 172.09 | 168.67 | 170.00 | 273,907 | +0.00(+0.00%) |
Apr 02, 2024 | 167.07 | 171.09 | 165.47 | 170.00 | 377,537 | +1.73(+1.03%) |
Apr 01, 2024 | 169.25 | 169.25 | 166.37 | 168.27 | 282,802 | -1.16(-0.68%) |
Mar 28, 2024 | 169.00 | 169.40 | 169.40 | 169.43 | 350,138 | +1.38(+0.82%) |
Mar 27, 2024 | 170.76 | 171.00 | 166.87 | 168.05 | 377,785 | -1.45(-0.86%) |
Mar 26, 2024 | 171.26 | 172.51 | 168.98 | 169.50 | 226,982 | -0.99(-0.58%) |
Mar 25, 2024 | 172.92 | 174.28 | 170.41 | 170.49 | 190,052 | -3.23(-1.86%) |
Mar 22, 2024 | 177.39 | 177.39 | 173.12 | 173.72 | 181,976 | -3.95(-2.22%) |
Mar 21, 2024 | 177.93 | 179.53 | 176.05 | 177.67 | 180,118 | +0.18(+0.10%) |
Mar 20, 2024 | 169.05 | 177.74 | 169.05 | 177.49 | 203,408 | +7.64(+4.50%) |
Mar 19, 2024 | 172.02 | 173.38 | 169.50 | 169.85 | 154,298 | -3.16(-1.83%) |
Mar 18, 2024 | 172.84 | 173.01 | 171.21 | 173.01 | 198,775 | +0.41(+0.24%) |
Mar 15, 2024 | 172.61 | 174.04 | 171.42 | 172.60 | 545,724 | +0.57(+0.33%) |
Mar 14, 2024 | 171.74 | 173.07 | 171.12 | 172.03 | 282,657 | -1.27(-0.73%) |
Mar 13, 2024 | 173.14 | 174.04 | 171.77 | 173.30 | 257,770 | +0.60(+0.35%) |
Mar 12, 2024 | 173.04 | 175.27 | 171.70 | 172.70 | 167,459 | -0.42(-0.24%) |
Mar 11, 2024 | 175.57 | 176.31 | 172.76 | 173.12 | 171,811 | -2.71(-1.54%) |
Mar 08, 2024 | 175.34 | 176.03 | 172.91 | 175.83 | 157,819 | +0.60(+0.34%) |
Mar 07, 2024 | 174.50 | 176.01 | 173.89 | 175.23 | 324,806 | +1.35(+0.78%) |
Mar 06, 2024 | 174.88 | 175.03 | 172.80 | 173.88 | 307,941 | -0.10(-0.06%) |
Mar 05, 2024 | 170.58 | 174.20 | 169.20 | 173.98 | 190,648 | +3.07(+1.80%) |
Mar 04, 2024 | 171.70 | 174.36 | 170.33 | 170.91 | 110,525 | -1.00(-0.58%) |
Mar 01, 2024 | 172.08 | 173.15 | 170.51 | 171.91 | 218,144 | +1.03(+0.60%) |
Feb 29, 2024 | 170.06 | 171.17 | 168.61 | 170.88 | 349,721 | +2.54(+1.51%) |
Feb 28, 2024 | 170.00 | 170.61 | 167.83 | 168.34 | 182,286 | -2.54(-1.49%) |
Feb 27, 2024 | 171.10 | 172.79 | 169.52 | 170.88 | 210,076 | +0.36(+0.21%) |
Feb 26, 2024 | 169.68 | 171.41 | 168.37 | 170.52 | 119,282 | -0.01(-0.01%) |
Feb 23, 2024 | 169.00 | 171.00 | 167.81 | 170.53 | 132,890 | +1.42(+0.84%) |
Feb 22, 2024 | 169.01 | 169.75 | 167.87 | 169.11 | 247,073 | +0.82(+0.49%) |
Feb 21, 2024 | 165.98 | 168.42 | 165.49 | 168.29 | 318,655 | +1.22(+0.73%) |
Feb 20, 2024 | 170.21 | 172.17 | 166.88 | 167.07 | 369,005 | -3.14(-1.84%) |
Feb 16, 2024 | 169.50 | 173.39 | 168.13 | 170.21 | 392,984 | +1.20(+0.71%) |
Feb 15, 2024 | 162.07 | 169.31 | 162.07 | 169.01 | 370,064 | +6.53(+4.02%) |
Feb 14, 2024 | 160.00 | 162.91 | 158.94 | 162.48 | 347,301 | +4.48(+2.84%) |
Feb 13, 2024 | 156.82 | 158.79 | 153.89 | 158.00 | 204,817 | -0.55(-0.35%) |
Feb 12, 2024 | 155.00 | 158.55 | 153.34 | 158.55 | 305,510 | +4.27(+2.77%) |
Feb 09, 2024 | 152.00 | 154.70 | 149.28 | 154.28 | 424,990 | +2.18(+1.43%) |
Feb 08, 2024 | 153.00 | 154.78 | 151.19 | 152.10 | 229,708 | -2.18(-1.41%) |
Feb 07, 2024 | 152.73 | 154.36 | 151.21 | 154.28 | 204,640 | +0.83(+0.54%) |
Feb 06, 2024 | 151.19 | 154.88 | 150.18 | 153.45 | 212,746 | +3.20(+2.13%) |
Feb 05, 2024 | 148.51 | 151.38 | 147.29 | 150.25 | 177,971 | +0.44(+0.29%) |
Feb 02, 2024 | 149.66 | 150.73 | 148.70 | 149.81 | 370,177 | -0.60(-0.40%) |
Feb 01, 2024 | 148.29 | 150.43 | 147.00 | 150.41 | 190,409 | +1.98(+1.33%) |
Jan 31, 2024 | 148.81 | 150.58 | 147.84 | 148.43 | 150,759 | -1.41(-0.94%) |
Jan 30, 2024 | 150.15 | 151.79 | 149.15 | 149.84 | 146,486 | -0.72(-0.48%) |
Jan 29, 2024 | 150.26 | 151.78 | 148.97 | 150.56 | 110,480 | -0.12(-0.08%) |
Jan 26, 2024 | 148.34 | 152.23 | 147.74 | 150.68 | 110,327 | +1.75(+1.18%) |
Jan 25, 2024 | 149.54 | 150.44 | 147.53 | 148.93 | 241,751 | +0.22(+0.15%) |
Jan 24, 2024 | 151.35 | 151.35 | 147.12 | 148.71 | 340,912 | -1.61(-1.07%) |
Jan 23, 2024 | 150.28 | 151.27 | 147.76 | 150.32 | 196,719 | -0.27(-0.18%) |
Jan 22, 2024 | 149.46 | 151.17 | 148.24 | 150.59 | 199,313 | +1.65(+1.11%) |
Jan 19, 2024 | 148.67 | 149.30 | 146.05 | 148.94 | 146,408 | +0.14(+0.09%) |
Jan 18, 2024 | 148.78 | 150.22 | 148.11 | 148.80 | 190,121 | +1.11(+0.75%) |
Jan 17, 2024 | 148.03 | 150.43 | 147.22 | 147.69 | 234,469 | -2.84(-1.89%) |
Jan 16, 2024 | 146.47 | 151.59 | 145.49 | 150.53 | 326,064 | +2.31(+1.56%) |
Jan 12, 2024 | 148.57 | 149.79 | 147.45 | 148.22 | 106,062 | +0.38(+0.26%) |
Jan 11, 2024 | 147.02 | 148.14 | 145.00 | 147.84 | 126,569 | +0.23(+0.16%) |
Jan 10, 2024 | 146.60 | 149.38 | 145.31 | 147.61 | 203,736 | +0.07(+0.05%) |
Jan 09, 2024 | 147.41 | 149.23 | 146.27 | 147.54 | 168,063 | -0.67(-0.45%) |
Jan 08, 2024 | 145.95 | 148.21 | 144.26 | 148.21 | 172,814 | +2.38(+1.63%) |
Jan 05, 2024 | 145.51 | 147.89 | 144.22 | 145.83 | 125,124 | +0.00(+0.00%) |
Jan 04, 2024 | 145.08 | 146.96 | 144.48 | 145.83 | 152,415 | +0.08(+0.05%) |
Jan 03, 2024 | 147.28 | 148.42 | 145.62 | 145.75 | 160,874 | -2.87(-1.93%) |
Jan 02, 2024 | 147.95 | 149.18 | 146.85 | 148.62 | 155,816 | -1.31(-0.87%) |
Dec 29, 2023 | 150.43 | 151.12 | 147.85 | 149.93 | 206,290 | -0.98(-0.65%) |
Dec 28, 2023 | 152.53 | 153.29 | 150.03 | 150.91 | 91,685 | -1.21(-0.80%) |
Dec 27, 2023 | 152.49 | 152.95 | 151.62 | 152.12 | 97,804 | -0.27(-0.18%) |
Dec 26, 2023 | 151.75 | 153.21 | 151.44 | 152.39 | 90,082 | +0.85(+0.56%) |
Dec 22, 2023 | 152.60 | 153.68 | 151.24 | 151.54 | 155,236 | -1.06(-0.69%) |
Dec 21, 2023 | 152.18 | 153.20 | 149.05 | 152.60 | 314,325 | +1.24(+0.82%) |
Dec 20, 2023 | 154.14 | 155.13 | 151.26 | 151.36 | 622,537 | -2.61(-1.70%) |
Dec 19, 2023 | 152.06 | 154.30 | 150.04 | 153.97 | 670,709 | +2.46(+1.62%) |
Dec 18, 2023 | 149.54 | 151.54 | 146.38 | 151.51 | 797,500 | +1.15(+0.76%) |
Dec 15, 2023 | 143.13 | 150.59 | 142.22 | 150.36 | 1,107,198 | +10.03(+7.15%) |
Dec 14, 2023 | 132.19 | 140.45 | 132.19 | 140.33 | 606,313 | +10.04(+7.71%) |
Dec 13, 2023 | 125.83 | 130.66 | 124.52 | 130.29 | 243,065 | +4.99(+3.98%) |
Dec 12, 2023 | 124.25 | 125.62 | 123.80 | 125.30 | 157,570 | +0.77(+0.62%) |
Dec 11, 2023 | 123.82 | 126.11 | 123.82 | 124.53 | 176,875 | -0.14(-0.11%) |
Dec 08, 2023 | 125.05 | 125.05 | 122.72 | 124.67 | 176,468 | -0.26(-0.21%) |
Dec 07, 2023 | 125.19 | 126.22 | 123.65 | 124.93 | 398,292 | +0.01(+0.01%) |
Dec 06, 2023 | 129.29 | 130.41 | 124.92 | 124.92 | 364,459 | -3.69(-2.87%) |
Dec 05, 2023 | 126.94 | 129.04 | 126.50 | 128.61 | 201,920 | +1.79(+1.41%) |
Dec 04, 2023 | 127.15 | 128.63 | 126.50 | 126.82 | 214,503 | -1.53(-1.19%) |
Dec 01, 2023 | 125.50 | 129.62 | 124.43 | 128.35 | 415,767 | +2.82(+2.25%) |
Nov 30, 2023 | 125.93 | 126.73 | 123.91 | 125.53 | 553,228 | -0.40(-0.32%) |
Nov 29, 2023 | 126.33 | 127.91 | 125.56 | 125.93 | 367,384 | +0.21(+0.17%) |
Nov 28, 2023 | 125.79 | 128.22 | 124.77 | 125.72 | 804,215 | +0.16(+0.13%) |
Nov 27, 2023 | 127.86 | 128.06 | 125.26 | 125.56 | 269,896 | -3.06(-2.38%) |
Nov 24, 2023 | 128.21 | 130.08 | 127.96 | 128.62 | 131,471 | +0.91(+0.71%) |
Nov 22, 2023 | 129.26 | 130.14 | 127.11 | 127.71 | 211,894 | -1.55(-1.20%) |
Nov 21, 2023 | 130.61 | 131.75 | 128.63 | 129.26 | 354,408 | -1.79(-1.37%) |
Nov 20, 2023 | 128.06 | 131.82 | 127.68 | 131.05 | 287,198 | +3.29(+2.58%) |
Nov 17, 2023 | 125.60 | 128.43 | 125.28 | 127.76 | 243,670 | +2.89(+2.31%) |
Nov 16, 2023 | 123.61 | 126.15 | 122.91 | 124.87 | 421,289 | +1.26(+1.02%) |
Nov 15, 2023 | 120.98 | 123.69 | 120.62 | 123.61 | 232,468 | +2.08(+1.71%) |
Nov 14, 2023 | 118.87 | 121.73 | 117.15 | 121.53 | 306,157 | +5.11(+4.39%) |
Nov 13, 2023 | 121.68 | 122.80 | 116.42 | 116.42 | 320,297 | -6.11(-4.99%) |
Nov 10, 2023 | 119.08 | 122.72 | 118.50 | 122.53 | 194,718 | +3.17(+2.66%) |
Nov 09, 2023 | 120.79 | 122.33 | 119.36 | 119.36 | 233,045 | -1.23(-1.02%) |
Nov 08, 2023 | 120.41 | 121.06 | 119.64 | 120.59 | 222,688 | -0.26(-0.22%) |
Nov 07, 2023 | 120.24 | 122.50 | 119.29 | 120.85 | 384,233 | -0.51(-0.42%) |
Nov 06, 2023 | 121.92 | 123.57 | 120.73 | 121.36 | 266,967 | -0.21(-0.17%) |
Nov 03, 2023 | 124.18 | 126.59 | 118.98 | 121.57 | 894,589 | -6.93(-5.39%) |
Nov 02, 2023 | 127.51 | 128.72 | 126.38 | 128.50 | 200,326 | +1.95(+1.54%) |
Nov 01, 2023 | 125.72 | 126.66 | 124.49 | 126.55 | 106,500 | +1.59(+1.27%) |
Oct 31, 2023 | 124.76 | 126.14 | 123.98 | 124.96 | 293,045 | -0.19(-0.15%) |
Oct 30, 2023 | 126.37 | 126.44 | 124.14 | 125.15 | 179,622 | +0.03(+0.02%) |
Oct 27, 2023 | 128.42 | 128.42 | 124.39 | 125.12 | 188,343 | -2.90(-2.27%) |
Oct 26, 2023 | 127.42 | 129.86 | 125.88 | 128.02 | 206,289 | +0.49(+0.38%) |
Oct 25, 2023 | 124.84 | 128.29 | 124.52 | 127.53 | 246,840 | +2.05(+1.63%) |
Oct 24, 2023 | 123.90 | 126.23 | 122.75 | 125.48 | 227,452 | +2.14(+1.74%) |
Oct 23, 2023 | 123.49 | 124.63 | 122.43 | 123.34 | 182,967 | -0.55(-0.44%) |
Oct 20, 2023 | 125.53 | 126.40 | 123.85 | 123.89 | 203,347 | -2.07(-1.64%) |
Oct 19, 2023 | 126.19 | 127.52 | 124.76 | 125.96 | 273,060 | -0.03(-0.02%) |
Oct 18, 2023 | 125.65 | 127.54 | 124.23 | 125.99 | 248,747 | -0.19(-0.15%) |
Oct 17, 2023 | 125.84 | 127.44 | 125.26 | 126.18 | 174,531 | -0.93(-0.73%) |
Oct 16, 2023 | 126.61 | 127.66 | 124.98 | 127.11 | 299,993 | +2.44(+1.96%) |
Oct 13, 2023 | 125.77 | 127.44 | 124.62 | 124.67 | 220,211 | -0.77(-0.61%) |
Oct 12, 2023 | 127.72 | 129.49 | 125.13 | 125.44 | 164,421 | -2.87(-2.24%) |
Oct 11, 2023 | 127.49 | 130.09 | 127.49 | 128.31 | 210,064 | +1.50(+1.18%) |
Oct 10, 2023 | 128.04 | 128.22 | 126.52 | 126.81 | 187,409 | -0.20(-0.16%) |
Oct 09, 2023 | 125.67 | 127.71 | 125.23 | 127.01 | 193,382 | +0.11(+0.09%) |
Oct 06, 2023 | 123.83 | 127.36 | 123.20 | 126.90 | 355,950 | +3.05(+2.46%) |
Oct 05, 2023 | 123.26 | 125.00 | 123.26 | 123.85 | 142,864 | +0.23(+0.19%) |
Oct 04, 2023 | 124.77 | 125.28 | 122.82 | 123.62 | 273,337 | -1.09(-0.87%) |
Oct 03, 2023 | 123.18 | 125.15 | 121.50 | 124.71 | 322,298 | +1.02(+0.82%) |
Oct 02, 2023 | 128.10 | 129.02 | 122.97 | 123.69 | 303,570 | -4.28(-3.34%) |
Sep 29, 2023 | 130.02 | 131.05 | 127.53 | 127.97 | 229,300 | -0.98(-0.76%) |
Sep 28, 2023 | 129.81 | 130.43 | 128.50 | 128.95 | 261,947 | -0.70(-0.54%) |
Sep 27, 2023 | 130.16 | 130.56 | 128.25 | 129.65 | 210,575 | +0.28(+0.22%) |
Sep 26, 2023 | 131.99 | 133.39 | 128.92 | 129.37 | 346,074 | -2.79(-2.11%) |
Sep 25, 2023 | 132.19 | 133.12 | 132.16 | 132.16 | 212,834 | +0.45(+0.34%) |
Sep 22, 2023 | 132.41 | 135.25 | 131.46 | 131.71 | 189,011 | -0.68(-0.51%) |
Sep 21, 2023 | 133.62 | 135.40 | 132.21 | 132.39 | 187,919 | -2.61(-1.93%) |
Sep 20, 2023 | 137.10 | 138.38 | 134.52 | 135.00 | 136,298 | -1.14(-0.84%) |
Sep 19, 2023 | 136.98 | 137.23 | 135.61 | 136.14 | 110,742 | -0.75(-0.55%) |
Sep 18, 2023 | 136.25 | 137.83 | 135.45 | 136.89 | 176,551 | +0.50(+0.37%) |
Sep 15, 2023 | 136.83 | 137.90 | 134.34 | 136.39 | 602,671 | -1.47(-1.07%) |
Sep 14, 2023 | 139.14 | 139.14 | 136.39 | 137.86 | 140,139 | +0.98(+0.72%) |
Sep 13, 2023 | 137.55 | 138.61 | 136.47 | 136.88 | 109,562 | -0.40(-0.29%) |
Sep 12, 2023 | 136.28 | 137.90 | 135.05 | 137.28 | 109,168 | +1.04(+0.76%) |
Sep 11, 2023 | 135.76 | 137.15 | 134.46 | 136.24 | 75,600 | +1.72(+1.28%) |
Sep 08, 2023 | 135.92 | 137.60 | 134.23 | 134.52 | 117,619 | -0.71(-0.53%) |
Sep 07, 2023 | 136.88 | 136.89 | 135.03 | 135.23 | 173,033 | -2.33(-1.69%) |
Sep 06, 2023 | 137.89 | 139.21 | 136.89 | 137.56 | 140,397 | -0.84(-0.61%) |
Sep 05, 2023 | 142.43 | 143.81 | 138.35 | 138.40 | 152,604 | -4.54(-3.18%) |
Sep 01, 2023 | 142.19 | 143.81 | 141.26 | 142.94 | 112,944 | +1.51(+1.07%) |
Aug 31, 2023 | 144.26 | 145.12 | 139.63 | 141.43 | 496,693 | -3.27(-2.26%) |
Aug 30, 2023 | 144.95 | 146.27 | 144.43 | 144.70 | 191,614 | -0.80(-0.55%) |
Aug 29, 2023 | 142.53 | 146.15 | 141.62 | 145.50 | 216,320 | +3.14(+2.21%) |
Aug 28, 2023 | 142.45 | 143.53 | 140.46 | 142.36 | 180,442 | +0.84(+0.59%) |
Aug 25, 2023 | 141.06 | 141.86 | 139.54 | 141.52 | 158,905 | +0.25(+0.18%) |
Aug 24, 2023 | 142.88 | 144.21 | 141.24 | 141.27 | 153,054 | -2.15(-1.50%) |
Aug 23, 2023 | 140.41 | 143.58 | 139.21 | 143.42 | 145,230 | +3.14(+2.24%) |
Aug 22, 2023 | 139.76 | 141.77 | 139.76 | 140.28 | 216,306 | +0.48(+0.34%) |
Aug 21, 2023 | 139.34 | 140.57 | 137.50 | 139.80 | 253,991 | +1.00(+0.72%) |
Aug 18, 2023 | 137.97 | 139.22 | 136.50 | 138.80 | 169,926 | -0.13(-0.09%) |
Aug 17, 2023 | 140.24 | 140.66 | 137.97 | 138.93 | 272,460 | -1.06(-0.76%) |
Aug 16, 2023 | 141.85 | 143.00 | 139.44 | 139.99 | 370,459 | -2.54(-1.78%) |
Aug 15, 2023 | 144.63 | 145.83 | 142.52 | 142.53 | 194,061 | -2.79(-1.92%) |
Aug 14, 2023 | 149.01 | 150.61 | 144.28 | 145.32 | 321,483 | -4.61(-3.07%) |
Aug 11, 2023 | 154.01 | 156.59 | 149.50 | 149.93 | 389,454 | -7.79(-4.94%) |
Aug 10, 2023 | 159.06 | 160.15 | 157.72 | 157.72 | 321,086 | -0.36(-0.23%) |
Aug 09, 2023 | 155.69 | 158.33 | 155.69 | 158.08 | 182,550 | +1.65(+1.05%) |
Aug 08, 2023 | 153.60 | 156.90 | 152.46 | 156.43 | 143,544 | +0.86(+0.55%) |
Aug 07, 2023 | 154.38 | 156.51 | 154.09 | 155.57 | 149,048 | +1.69(+1.10%) |
Aug 04, 2023 | 153.38 | 154.84 | 153.17 | 153.88 | 74,224 | +0.50(+0.33%) |
Aug 03, 2023 | 153.56 | 155.26 | 151.50 | 153.38 | 148,540 | -0.83(-0.54%) |
Aug 02, 2023 | 157.19 | 158.33 | 153.40 | 154.21 | 270,224 | -4.26(-2.69%) |
Aug 01, 2023 | 156.27 | 159.11 | 156.27 | 158.47 | 193,893 | +1.42(+0.90%) |
Jul 31, 2023 | 158.15 | 158.53 | 156.01 | 157.05 | 241,577 | -0.98(-0.62%) |
Jul 28, 2023 | 157.31 | 158.37 | 155.03 | 158.03 | 94,215 | +3.07(+1.98%) |
Jul 27, 2023 | 157.40 | 157.40 | 152.99 | 154.96 | 183,637 | -2.24(-1.42%) |
Jul 26, 2023 | 155.39 | 157.80 | 155.16 | 157.20 | 112,892 | +1.70(+1.09%) |
Jul 25, 2023 | 155.09 | 156.31 | 154.36 | 155.50 | 205,262 | +0.59(+0.38%) |
Jul 24, 2023 | 156.15 | 157.34 | 154.80 | 154.91 | 136,690 | -1.82(-1.16%) |
Jul 21, 2023 | 157.50 | 157.78 | 156.03 | 156.73 | 149,719 | -0.08(-0.05%) |
Jul 20, 2023 | 156.20 | 156.85 | 154.77 | 156.81 | 196,974 | +0.52(+0.33%) |
Jul 19, 2023 | 156.17 | 157.06 | 154.83 | 156.29 | 161,156 | +0.04(+0.03%) |
Jul 18, 2023 | 154.73 | 157.23 | 153.20 | 156.25 | 295,660 | +0.81(+0.52%) |
Jul 17, 2023 | 151.05 | 155.96 | 150.36 | 155.44 | 297,265 | +3.81(+2.51%) |
Jul 14, 2023 | 151.82 | 152.67 | 150.50 | 151.63 | 212,518 | -0.47(-0.31%) |
Jul 13, 2023 | 150.08 | 153.35 | 148.41 | 152.10 | 306,256 | +2.08(+1.39%) |
Jul 12, 2023 | 151.08 | 151.65 | 149.70 | 150.02 | 205,854 | +0.29(+0.19%) |
Jul 11, 2023 | 151.65 | 152.26 | 147.43 | 149.73 | 342,163 | -0.86(-0.57%) |
Jul 10, 2023 | 151.00 | 152.98 | 149.95 | 150.59 | 277,663 | -1.12(-0.74%) |
Jul 07, 2023 | 149.65 | 153.38 | 148.91 | 151.71 | 384,955 | +4.21(+2.85%) |
Jul 06, 2023 | 149.09 | 150.56 | 147.38 | 147.50 | 234,174 | -2.98(-1.98%) |
Jul 05, 2023 | 146.93 | 150.61 | 146.02 | 150.48 | 362,915 | +2.60(+1.76%) |