Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 180.00 | 181.06 | 179.19 | 180.04 | 969,392 | -0.13(-0.07%) |
Apr 26, 2024 | 179.38 | 181.49 | 178.86 | 180.17 | 1,104,051 | +1.06(+0.59%) |
Apr 25, 2024 | 175.95 | 181.49 | 174.31 | 179.11 | 2,304,046 | +7.67(+4.47%) |
Apr 24, 2024 | 171.56 | 173.21 | 170.51 | 171.44 | 1,287,472 | -0.85(-0.49%) |
Apr 23, 2024 | 171.32 | 172.95 | 170.85 | 172.29 | 854,218 | +2.01(+1.18%) |
Apr 22, 2024 | 170.08 | 171.67 | 169.15 | 170.28 | 867,534 | +0.44(+0.26%) |
Apr 19, 2024 | 169.09 | 170.68 | 168.55 | 169.84 | 1,257,051 | +1.23(+0.73%) |
Apr 18, 2024 | 170.38 | 170.75 | 168.33 | 168.61 | 947,179 | -0.89(-0.53%) |
Apr 17, 2024 | 172.17 | 173.01 | 168.20 | 169.50 | 1,024,423 | -1.66(-0.97%) |
Apr 16, 2024 | 170.16 | 172.02 | 169.34 | 171.16 | 852,650 | +0.49(+0.29%) |
Apr 15, 2024 | 174.88 | 174.88 | 169.82 | 170.67 | 626,017 | -1.39(-0.81%) |
Apr 12, 2024 | 171.59 | 173.02 | 171.21 | 172.06 | 653,844 | -1.22(-0.70%) |
Apr 11, 2024 | 174.51 | 174.82 | 172.53 | 173.28 | 617,032 | -0.55(-0.32%) |
Apr 10, 2024 | 174.85 | 175.65 | 173.23 | 173.83 | 859,064 | -3.52(-1.98%) |
Apr 09, 2024 | 177.19 | 177.84 | 174.91 | 177.35 | 809,587 | +1.27(+0.72%) |
Apr 08, 2024 | 176.48 | 177.22 | 176.04 | 176.08 | 1,061,981 | +0.24(+0.14%) |
Apr 05, 2024 | 173.62 | 176.42 | 173.01 | 175.84 | 828,394 | +2.64(+1.52%) |
Apr 04, 2024 | 175.92 | 176.85 | 172.34 | 173.20 | 979,188 | -1.15(-0.66%) |
Apr 03, 2024 | 173.16 | 175.30 | 172.67 | 174.35 | 1,281,711 | +0.62(+0.36%) |
Apr 02, 2024 | 175.73 | 176.40 | 173.54 | 173.73 | 804,258 | -1.80(-1.03%) |
Apr 01, 2024 | 177.02 | 177.34 | 175.15 | 175.53 | 746,543 | -1.66(-0.94%) |
Mar 28, 2024 | 177.40 | 177.71 | 177.66 | 177.19 | 879,499 | -0.03(-0.02%) |
Mar 27, 2024 | 175.53 | 177.37 | 174.97 | 177.22 | 770,102 | +2.44(+1.40%) |
Mar 26, 2024 | 175.53 | 176.67 | 174.79 | 174.78 | 1,080,881 | -0.58(-0.33%) |
Mar 25, 2024 | 176.42 | 177.71 | 175.20 | 175.36 | 748,528 | -1.05(-0.60%) |
Mar 22, 2024 | 178.14 | 178.25 | 176.07 | 176.41 | 994,259 | -1.49(-0.84%) |
Mar 21, 2024 | 175.73 | 178.28 | 175.32 | 177.90 | 2,048,553 | +2.35(+1.34%) |
Mar 20, 2024 | 174.58 | 176.30 | 173.71 | 175.55 | 935,829 | +0.41(+0.23%) |
Mar 19, 2024 | 174.36 | 176.10 | 174.36 | 175.14 | 747,276 | +0.72(+0.41%) |
Mar 18, 2024 | 176.34 | 177.00 | 174.24 | 174.42 | 805,001 | -1.11(-0.63%) |
Mar 15, 2024 | 173.68 | 176.48 | 173.68 | 175.53 | 1,132,688 | +0.46(+0.26%) |
Mar 14, 2024 | 176.40 | 176.85 | 173.50 | 175.07 | 1,032,264 | -2.15(-1.21%) |
Mar 13, 2024 | 175.84 | 177.64 | 175.78 | 177.22 | 1,163,015 | +1.95(+1.11%) |
Mar 12, 2024 | 171.05 | 175.51 | 169.65 | 175.27 | 1,177,241 | +4.33(+2.53%) |
Mar 11, 2024 | 170.54 | 171.44 | 169.07 | 170.94 | 563,095 | -0.09(-0.05%) |
Mar 08, 2024 | 172.60 | 173.54 | 170.50 | 171.03 | 844,899 | -0.87(-0.51%) |
Mar 07, 2024 | 171.67 | 172.30 | 170.93 | 171.90 | 1,125,735 | +0.98(+0.57%) |
Mar 06, 2024 | 167.87 | 171.76 | 167.87 | 170.92 | 1,220,793 | +3.65(+2.18%) |
Mar 05, 2024 | 167.92 | 169.80 | 166.20 | 167.27 | 1,114,651 | -0.59(-0.35%) |
Mar 04, 2024 | 167.38 | 169.27 | 166.87 | 167.86 | 830,165 | +0.56(+0.33%) |
Mar 01, 2024 | 165.86 | 167.85 | 164.91 | 167.30 | 1,022,822 | +1.92(+1.16%) |
Feb 29, 2024 | 165.13 | 165.91 | 163.71 | 165.38 | 1,087,417 | +1.02(+0.62%) |
Feb 28, 2024 | 163.32 | 166.62 | 163.32 | 164.36 | 690,690 | +0.78(+0.48%) |
Feb 27, 2024 | 165.06 | 166.04 | 163.25 | 163.58 | 944,841 | -0.69(-0.42%) |
Feb 26, 2024 | 162.95 | 164.59 | 162.56 | 164.27 | 960,080 | +0.68(+0.41%) |
Feb 23, 2024 | 163.12 | 163.78 | 161.94 | 163.59 | 768,822 | +1.02(+0.63%) |
Feb 22, 2024 | 160.69 | 163.00 | 160.69 | 162.57 | 859,743 | +2.68(+1.68%) |
Feb 21, 2024 | 159.89 | 160.21 | 159.08 | 159.89 | 876,239 | +0.31(+0.19%) |
Feb 20, 2024 | 159.76 | 160.09 | 158.98 | 159.58 | 697,891 | -1.38(-0.85%) |
Feb 16, 2024 | 162.01 | 163.58 | 160.66 | 160.96 | 804,547 | -1.18(-0.73%) |
Feb 15, 2024 | 160.95 | 162.52 | 160.52 | 162.13 | 777,464 | +1.75(+1.09%) |
Feb 14, 2024 | 160.54 | 161.47 | 158.74 | 160.39 | 751,278 | +1.06(+0.66%) |
Feb 13, 2024 | 159.25 | 159.55 | 157.80 | 159.33 | 872,759 | -2.13(-1.32%) |
Feb 12, 2024 | 159.85 | 161.68 | 159.40 | 161.47 | 1,035,766 | +1.44(+0.90%) |
Feb 09, 2024 | 159.71 | 160.43 | 158.87 | 160.03 | 1,024,193 | +0.42(+0.26%) |
Feb 08, 2024 | 159.99 | 160.50 | 157.70 | 159.61 | 1,039,711 | -0.36(-0.22%) |
Feb 07, 2024 | 161.50 | 161.97 | 159.58 | 159.97 | 1,202,234 | -0.35(-0.22%) |
Feb 06, 2024 | 159.46 | 160.69 | 159.00 | 160.32 | 1,287,417 | +0.83(+0.52%) |
Feb 05, 2024 | 158.36 | 159.98 | 156.11 | 159.49 | 1,923,933 | +1.24(+0.78%) |
Feb 02, 2024 | 155.51 | 158.90 | 155.51 | 158.26 | 1,411,366 | +2.19(+1.41%) |
Feb 01, 2024 | 151.40 | 156.20 | 147.99 | 156.06 | 2,123,192 | +6.75(+4.52%) |
Jan 31, 2024 | 151.27 | 151.86 | 149.28 | 149.31 | 1,780,529 | -1.69(-1.12%) |
Jan 30, 2024 | 151.29 | 151.75 | 150.60 | 151.01 | 786,969 | -0.28(-0.18%) |
Jan 29, 2024 | 148.90 | 151.33 | 148.73 | 151.29 | 790,818 | +1.81(+1.21%) |
Jan 26, 2024 | 149.63 | 150.87 | 148.76 | 149.47 | 552,219 | -0.02(-0.01%) |
Jan 25, 2024 | 148.66 | 149.60 | 148.13 | 149.49 | 860,657 | +1.94(+1.32%) |
Jan 24, 2024 | 151.38 | 151.52 | 147.52 | 147.55 | 775,193 | -2.67(-1.78%) |
Jan 23, 2024 | 149.01 | 150.26 | 148.01 | 150.22 | 1,053,365 | +2.22(+1.50%) |
Jan 22, 2024 | 148.45 | 149.78 | 147.89 | 148.00 | 600,709 | +0.37(+0.25%) |
Jan 19, 2024 | 146.49 | 148.11 | 145.42 | 147.63 | 525,964 | +1.32(+0.90%) |
Jan 18, 2024 | 144.18 | 146.53 | 144.18 | 146.31 | 533,510 | +2.32(+1.61%) |
Jan 17, 2024 | 144.10 | 145.71 | 143.52 | 143.99 | 611,889 | -1.76(-1.21%) |
Jan 16, 2024 | 145.78 | 146.00 | 144.13 | 145.76 | 1,077,537 | -0.93(-0.63%) |
Jan 12, 2024 | 148.11 | 148.19 | 146.01 | 146.68 | 577,363 | -0.19(-0.13%) |
Jan 11, 2024 | 146.85 | 147.32 | 145.24 | 146.87 | 1,058,551 | +0.16(+0.11%) |
Jan 10, 2024 | 147.49 | 147.89 | 145.87 | 146.71 | 635,163 | -0.41(-0.28%) |
Jan 09, 2024 | 146.45 | 147.32 | 145.27 | 147.12 | 908,767 | -0.65(-0.44%) |
Jan 08, 2024 | 146.10 | 147.87 | 145.39 | 147.77 | 1,015,874 | +0.74(+0.50%) |
Jan 05, 2024 | 147.04 | 147.91 | 146.39 | 147.03 | 881,254 | -0.61(-0.41%) |
Jan 04, 2024 | 148.24 | 148.92 | 147.48 | 147.64 | 876,107 | -0.23(-0.15%) |
Jan 03, 2024 | 149.86 | 149.93 | 147.23 | 147.87 | 847,449 | -3.18(-2.11%) |
Jan 02, 2024 | 152.69 | 153.57 | 150.51 | 151.05 | 697,538 | -2.28(-1.49%) |
Dec 29, 2023 | 153.08 | 153.91 | 152.54 | 153.33 | 625,885 | -0.35(-0.23%) |
Dec 28, 2023 | 153.86 | 154.17 | 153.03 | 153.68 | 531,137 | +0.00(+0.00%) |
Dec 27, 2023 | 154.38 | 154.48 | 153.20 | 153.68 | 442,620 | -0.48(-0.31%) |
Dec 26, 2023 | 152.68 | 154.43 | 152.59 | 154.16 | 454,054 | +1.69(+1.11%) |
Dec 22, 2023 | 152.52 | 153.32 | 151.59 | 152.47 | 444,893 | +0.46(+0.30%) |
Dec 21, 2023 | 151.68 | 152.24 | 150.69 | 152.01 | 443,573 | +1.50(+0.99%) |
Dec 20, 2023 | 152.52 | 153.91 | 150.33 | 150.51 | 724,269 | -2.31(-1.51%) |
Dec 19, 2023 | 152.00 | 153.24 | 151.48 | 152.82 | 764,064 | +1.50(+0.99%) |
Dec 18, 2023 | 152.28 | 152.29 | 150.38 | 151.33 | 634,273 | -0.40(-0.26%) |
Dec 15, 2023 | 153.48 | 154.56 | 151.02 | 151.73 | 1,378,553 | -3.08(-1.99%) |
Dec 14, 2023 | 148.42 | 155.37 | 148.12 | 154.81 | 1,384,611 | +7.96(+5.42%) |
Dec 13, 2023 | 144.93 | 147.41 | 143.55 | 146.84 | 742,561 | +1.80(+1.24%) |
Dec 12, 2023 | 145.35 | 145.51 | 144.68 | 145.04 | 439,768 | +0.18(+0.12%) |
Dec 11, 2023 | 143.11 | 145.33 | 143.08 | 144.86 | 536,716 | +1.68(+1.18%) |
Dec 08, 2023 | 143.34 | 144.67 | 142.86 | 143.17 | 994,124 | -0.07(-0.05%) |
Dec 07, 2023 | 143.15 | 143.33 | 142.00 | 143.24 | 784,489 | +0.48(+0.33%) |
Dec 06, 2023 | 141.65 | 144.26 | 141.65 | 142.76 | 566,954 | +1.84(+1.31%) |
Dec 05, 2023 | 142.60 | 142.82 | 140.74 | 140.92 | 682,613 | -2.06(-1.44%) |
Dec 04, 2023 | 141.58 | 143.12 | 141.24 | 142.98 | 728,753 | +0.22(+0.15%) |
Dec 01, 2023 | 141.14 | 142.91 | 140.71 | 142.76 | 866,328 | +2.04(+1.45%) |
Nov 30, 2023 | 141.06 | 141.80 | 139.50 | 140.72 | 1,083,445 | +0.39(+0.28%) |
Nov 29, 2023 | 140.52 | 141.70 | 140.00 | 140.33 | 752,043 | +1.19(+0.85%) |
Nov 28, 2023 | 137.93 | 139.87 | 136.80 | 139.15 | 1,078,711 | +1.04(+0.76%) |
Nov 27, 2023 | 137.88 | 138.85 | 137.03 | 138.10 | 519,253 | -0.65(-0.47%) |
Nov 24, 2023 | 137.47 | 138.77 | 137.32 | 138.75 | 266,730 | +1.12(+0.82%) |
Nov 22, 2023 | 137.92 | 138.45 | 137.17 | 137.63 | 550,155 | +0.08(+0.06%) |
Nov 21, 2023 | 136.93 | 138.10 | 136.45 | 137.55 | 763,870 | +0.23(+0.17%) |
Nov 20, 2023 | 136.82 | 137.34 | 135.58 | 137.32 | 738,802 | +0.46(+0.33%) |
Nov 17, 2023 | 137.51 | 137.59 | 136.19 | 136.86 | 794,240 | +0.25(+0.18%) |
Nov 16, 2023 | 137.88 | 139.01 | 136.19 | 136.61 | 641,530 | -1.28(-0.93%) |
Nov 15, 2023 | 136.08 | 140.04 | 135.21 | 137.90 | 1,159,513 | +2.02(+1.48%) |
Nov 14, 2023 | 132.87 | 135.97 | 132.87 | 135.88 | 811,142 | +5.29(+4.05%) |
Nov 13, 2023 | 130.26 | 131.49 | 129.87 | 130.58 | 767,632 | -0.16(-0.12%) |
Nov 10, 2023 | 130.55 | 131.14 | 129.19 | 130.74 | 705,302 | +0.83(+0.64%) |
Nov 09, 2023 | 130.41 | 130.59 | 129.21 | 129.91 | 844,292 | +0.68(+0.52%) |
Nov 08, 2023 | 129.78 | 130.04 | 128.76 | 129.23 | 1,024,171 | -0.36(-0.28%) |
Nov 07, 2023 | 131.41 | 131.41 | 129.41 | 129.59 | 871,211 | -2.28(-1.73%) |
Nov 06, 2023 | 133.23 | 134.24 | 130.53 | 131.87 | 865,604 | -1.59(-1.19%) |
Nov 03, 2023 | 134.23 | 135.59 | 133.44 | 133.46 | 714,633 | +1.09(+0.83%) |
Nov 02, 2023 | 130.09 | 133.37 | 129.33 | 132.36 | 922,566 | +4.15(+3.24%) |
Nov 01, 2023 | 129.38 | 129.72 | 126.64 | 128.21 | 866,246 | -0.86(-0.67%) |
Oct 31, 2023 | 126.77 | 129.11 | 126.39 | 129.07 | 967,069 | +1.52(+1.19%) |
Oct 30, 2023 | 128.29 | 129.04 | 126.64 | 127.56 | 839,616 | +0.00(+0.00%) |
Oct 27, 2023 | 129.61 | 130.69 | 127.27 | 127.56 | 599,534 | -2.11(-1.63%) |
Oct 26, 2023 | 129.92 | 131.10 | 128.43 | 129.67 | 1,021,242 | +0.47(+0.36%) |
Oct 25, 2023 | 130.25 | 130.41 | 127.50 | 129.20 | 1,200,571 | -2.23(-1.70%) |
Oct 24, 2023 | 135.04 | 135.04 | 127.67 | 131.44 | 2,299,023 | -1.51(-1.14%) |
Oct 23, 2023 | 133.87 | 135.33 | 132.92 | 132.95 | 1,513,940 | -0.83(-0.62%) |
Oct 20, 2023 | 133.50 | 134.48 | 132.69 | 133.78 | 1,259,497 | +0.26(+0.19%) |
Oct 19, 2023 | 134.71 | 136.22 | 133.17 | 133.52 | 767,064 | -1.39(-1.03%) |
Oct 18, 2023 | 139.53 | 140.76 | 134.64 | 134.91 | 767,291 | -5.72(-4.07%) |
Oct 17, 2023 | 139.01 | 141.84 | 138.83 | 140.64 | 669,272 | +0.80(+0.57%) |
Oct 16, 2023 | 138.73 | 140.46 | 138.43 | 139.83 | 655,773 | +2.64(+1.93%) |
Oct 13, 2023 | 139.66 | 139.91 | 136.05 | 137.19 | 659,704 | -2.09(-1.50%) |
Oct 12, 2023 | 141.99 | 142.30 | 139.22 | 139.28 | 880,104 | -1.95(-1.38%) |
Oct 11, 2023 | 140.46 | 141.38 | 140.29 | 141.22 | 755,916 | +1.14(+0.82%) |
Oct 10, 2023 | 139.92 | 141.44 | 138.44 | 140.08 | 829,615 | +0.66(+0.47%) |
Oct 09, 2023 | 137.25 | 139.89 | 136.74 | 139.42 | 652,594 | +1.47(+1.07%) |
Oct 06, 2023 | 136.76 | 139.22 | 136.12 | 137.95 | 913,706 | +0.58(+0.42%) |
Oct 05, 2023 | 137.51 | 138.74 | 135.65 | 137.38 | 779,508 | +0.39(+0.28%) |
Oct 04, 2023 | 136.68 | 137.92 | 135.53 | 136.99 | 720,303 | +0.14(+0.10%) |
Oct 03, 2023 | 136.25 | 136.97 | 135.58 | 136.85 | 555,087 | +0.10(+0.07%) |
Oct 02, 2023 | 138.10 | 138.94 | 136.18 | 136.75 | 770,823 | -1.82(-1.31%) |
Sep 29, 2023 | 140.94 | 140.94 | 138.14 | 138.57 | 739,231 | -1.17(-0.84%) |
Sep 28, 2023 | 139.89 | 141.14 | 138.92 | 139.74 | 848,690 | +0.10(+0.07%) |
Sep 27, 2023 | 140.02 | 140.22 | 138.35 | 139.64 | 711,419 | +0.78(+0.57%) |
Sep 26, 2023 | 140.50 | 141.38 | 138.86 | 138.86 | 896,032 | -2.72(-1.92%) |
Sep 25, 2023 | 139.87 | 141.97 | 141.07 | 141.58 | 853,065 | +1.18(+0.84%) |
Sep 22, 2023 | 140.65 | 141.60 | 139.13 | 140.40 | 974,849 | -0.21(-0.15%) |
Sep 21, 2023 | 141.85 | 142.25 | 140.47 | 140.61 | 849,016 | -1.93(-1.35%) |
Sep 20, 2023 | 144.08 | 145.48 | 142.37 | 142.53 | 631,102 | -0.25(-0.17%) |
Sep 19, 2023 | 142.21 | 143.11 | 141.50 | 142.78 | 590,536 | +0.22(+0.15%) |
Sep 18, 2023 | 143.39 | 143.69 | 142.18 | 142.56 | 651,281 | -0.91(-0.64%) |
Sep 15, 2023 | 143.44 | 144.27 | 142.04 | 143.48 | 1,367,976 | +0.29(+0.20%) |
Sep 14, 2023 | 141.67 | 143.38 | 141.14 | 143.19 | 957,509 | +2.94(+2.10%) |
Sep 13, 2023 | 140.09 | 140.51 | 139.11 | 140.25 | 805,656 | +0.33(+0.23%) |
Sep 12, 2023 | 138.59 | 140.78 | 137.81 | 139.92 | 710,884 | +0.65(+0.46%) |
Sep 11, 2023 | 141.71 | 142.02 | 138.09 | 139.28 | 853,709 | -1.88(-1.33%) |
Sep 08, 2023 | 140.59 | 142.05 | 140.23 | 141.15 | 813,609 | +0.39(+0.28%) |
Sep 07, 2023 | 141.98 | 142.81 | 140.20 | 140.76 | 685,966 | -2.13(-1.49%) |
Sep 06, 2023 | 142.34 | 144.01 | 142.10 | 142.89 | 758,466 | +0.08(+0.06%) |
Sep 05, 2023 | 147.62 | 147.62 | 142.78 | 142.81 | 724,354 | -4.89(-3.31%) |
Sep 01, 2023 | 148.47 | 148.94 | 147.17 | 147.70 | 908,505 | +0.40(+0.27%) |
Aug 31, 2023 | 147.47 | 148.71 | 147.23 | 147.30 | 911,415 | +0.06(+0.04%) |
Aug 30, 2023 | 145.51 | 147.54 | 145.11 | 147.24 | 1,333,021 | +2.15(+1.48%) |
Aug 29, 2023 | 142.32 | 145.42 | 142.26 | 145.10 | 623,781 | +2.57(+1.81%) |
Aug 28, 2023 | 141.69 | 143.22 | 141.59 | 142.52 | 564,611 | +1.31(+0.92%) |
Aug 25, 2023 | 141.10 | 142.44 | 140.01 | 141.22 | 674,390 | +1.31(+0.93%) |
Aug 24, 2023 | 139.99 | 141.90 | 139.78 | 139.91 | 400,114 | -0.69(-0.49%) |
Aug 23, 2023 | 138.52 | 140.78 | 138.01 | 140.60 | 427,199 | +2.14(+1.54%) |
Aug 22, 2023 | 139.17 | 140.02 | 138.17 | 138.46 | 534,255 | -0.01(-0.01%) |
Aug 21, 2023 | 138.96 | 139.60 | 137.29 | 138.47 | 504,167 | -0.66(-0.48%) |
Aug 18, 2023 | 137.54 | 139.54 | 137.54 | 139.14 | 710,902 | +0.84(+0.61%) |
Aug 17, 2023 | 137.89 | 139.64 | 137.75 | 138.30 | 973,033 | +0.70(+0.51%) |
Aug 16, 2023 | 138.17 | 139.27 | 137.47 | 137.59 | 642,260 | -0.84(-0.61%) |
Aug 15, 2023 | 140.00 | 141.48 | 137.98 | 138.43 | 660,441 | -2.59(-1.84%) |
Aug 14, 2023 | 140.98 | 141.42 | 140.12 | 141.03 | 593,937 | -0.49(-0.34%) |
Aug 11, 2023 | 140.52 | 141.63 | 140.45 | 141.51 | 592,713 | +0.59(+0.42%) |
Aug 10, 2023 | 142.19 | 143.12 | 139.99 | 140.92 | 645,750 | -1.20(-0.84%) |
Aug 09, 2023 | 142.51 | 143.24 | 141.60 | 142.12 | 603,793 | -0.41(-0.28%) |
Aug 08, 2023 | 140.59 | 142.79 | 139.41 | 142.52 | 769,299 | +0.60(+0.42%) |
Aug 07, 2023 | 141.51 | 142.41 | 140.86 | 141.92 | 667,519 | +1.10(+0.78%) |
Aug 04, 2023 | 142.20 | 142.68 | 140.17 | 140.82 | 641,492 | -0.44(-0.31%) |
Aug 03, 2023 | 140.76 | 141.84 | 139.65 | 141.25 | 838,985 | -0.26(-0.18%) |
Aug 02, 2023 | 142.49 | 143.38 | 141.19 | 141.51 | 1,025,362 | -2.48(-1.73%) |
Aug 01, 2023 | 143.34 | 145.15 | 142.45 | 144.00 | 1,042,957 | -0.48(-0.34%) |
Jul 31, 2023 | 144.65 | 144.97 | 143.50 | 144.48 | 1,694,463 | +0.28(+0.19%) |
Jul 28, 2023 | 145.80 | 145.80 | 143.94 | 144.21 | 1,097,882 | -0.10(-0.07%) |
Jul 27, 2023 | 146.12 | 146.70 | 143.71 | 144.30 | 1,548,969 | -1.00(-0.69%) |
Jul 26, 2023 | 144.28 | 146.44 | 142.14 | 145.30 | 1,330,975 | +0.29(+0.20%) |
Jul 25, 2023 | 143.28 | 147.88 | 137.31 | 145.02 | 3,025,060 | -5.52(-3.67%) |
Jul 24, 2023 | 151.21 | 152.75 | 150.31 | 150.54 | 1,231,351 | -0.03(-0.02%) |
Jul 21, 2023 | 148.71 | 151.19 | 147.70 | 150.57 | 1,242,814 | +2.15(+1.45%) |
Jul 20, 2023 | 148.88 | 149.20 | 146.88 | 148.42 | 828,965 | -0.18(-0.12%) |
Jul 19, 2023 | 147.99 | 148.94 | 146.10 | 148.60 | 610,821 | -0.21(-0.14%) |
Jul 18, 2023 | 147.26 | 149.59 | 146.90 | 148.81 | 1,153,173 | +1.43(+0.97%) |
Jul 17, 2023 | 146.54 | 149.15 | 146.29 | 147.38 | 837,869 | +0.57(+0.39%) |
Jul 14, 2023 | 148.10 | 148.59 | 145.98 | 146.81 | 494,762 | -1.74(-1.17%) |
Jul 13, 2023 | 149.09 | 149.91 | 148.51 | 148.55 | 703,006 | -0.58(-0.39%) |
Jul 12, 2023 | 149.65 | 149.82 | 148.11 | 149.13 | 982,472 | +1.20(+0.81%) |
Jul 11, 2023 | 147.65 | 148.71 | 147.25 | 147.94 | 684,329 | +1.00(+0.68%) |
Jul 10, 2023 | 144.54 | 146.96 | 144.35 | 146.94 | 702,336 | +2.33(+1.61%) |
Jul 07, 2023 | 142.08 | 146.32 | 142.08 | 144.61 | 718,993 | +2.15(+1.51%) |
Jul 06, 2023 | 141.99 | 142.89 | 141.29 | 142.46 | 760,388 | -1.06(-0.74%) |
Jul 05, 2023 | 144.01 | 145.21 | 143.38 | 143.52 | 490,681 | -2.12(-1.45%) |
Jul 03, 2023 | 145.40 | 145.86 | 144.16 | 145.64 | 267,592 | -0.51(-0.35%) |
Jun 30, 2023 | 144.67 | 147.45 | 143.91 | 146.15 | 1,191,016 | +2.97(+2.07%) |
Jun 29, 2023 | 140.92 | 143.49 | 140.92 | 143.18 | 447,783 | +1.29(+0.91%) |
Jun 28, 2023 | 143.45 | 143.65 | 141.65 | 141.89 | 586,932 | -1.42(-0.99%) |
Jun 27, 2023 | 142.35 | 143.53 | 141.79 | 143.31 | 604,188 | +1.67(+1.18%) |
Jun 26, 2023 | 139.88 | 143.32 | 139.88 | 141.64 | 586,065 | +1.95(+1.40%) |
Jun 23, 2023 | 139.85 | 140.13 | 138.46 | 139.69 | 908,145 | -1.47(-1.04%) |
Jun 22, 2023 | 142.96 | 142.96 | 140.88 | 141.16 | 394,149 | -1.62(-1.14%) |
Jun 21, 2023 | 140.94 | 144.48 | 140.76 | 142.78 | 746,140 | +0.81(+0.57%) |
Jun 20, 2023 | 145.07 | 145.65 | 141.79 | 141.97 | 1,027,447 | -4.26(-2.91%) |
Jun 16, 2023 | 146.23 | 146.87 | 144.93 | 146.22 | 1,545,813 | +0.64(+0.44%) |
Jun 15, 2023 | 143.25 | 145.75 | 143.25 | 145.58 | 936,360 | +1.88(+1.31%) |
Jun 14, 2023 | 144.32 | 144.82 | 143.03 | 143.70 | 1,174,698 | +0.03(+0.02%) |
Jun 13, 2023 | 141.97 | 144.43 | 141.97 | 143.67 | 1,040,620 | +2.06(+1.45%) |
Jun 12, 2023 | 139.68 | 142.01 | 138.77 | 141.61 | 670,284 | +1.91(+1.37%) |
Jun 09, 2023 | 139.83 | 140.87 | 138.38 | 139.70 | 907,606 | -1.15(-0.82%) |
Jun 08, 2023 | 141.61 | 142.51 | 140.31 | 140.85 | 826,460 | -1.25(-0.88%) |
Jun 07, 2023 | 137.48 | 142.43 | 137.13 | 142.10 | 859,378 | +4.49(+3.27%) |
Jun 06, 2023 | 135.97 | 137.99 | 135.55 | 137.60 | 895,915 | +1.13(+0.83%) |
Jun 05, 2023 | 137.91 | 138.56 | 135.31 | 136.47 | 712,793 | -1.96(-1.42%) |
Jun 02, 2023 | 135.55 | 138.64 | 134.96 | 138.43 | 768,721 | +4.75(+3.55%) |
Jun 01, 2023 | 132.44 | 134.59 | 131.48 | 133.68 | 1,044,835 | +1.71(+1.30%) |
May 31, 2023 | 134.75 | 134.93 | 131.86 | 131.97 | 1,101,150 | -3.57(-2.64%) |
May 30, 2023 | 135.82 | 136.23 | 134.41 | 135.54 | 677,315 | +0.41(+0.30%) |
May 26, 2023 | 133.94 | 135.53 | 133.21 | 135.13 | 661,172 | +1.78(+1.34%) |
May 25, 2023 | 134.48 | 135.67 | 132.56 | 133.35 | 687,846 | -0.41(-0.31%) |
May 24, 2023 | 136.92 | 136.92 | 133.53 | 133.76 | 1,036,191 | -3.63(-2.64%) |
May 23, 2023 | 137.40 | 138.83 | 135.96 | 137.39 | 682,032 | -0.87(-0.63%) |
May 22, 2023 | 137.43 | 138.59 | 135.96 | 138.26 | 491,219 | +0.72(+0.52%) |
May 19, 2023 | 139.90 | 140.21 | 137.38 | 137.54 | 693,080 | -1.34(-0.97%) |
May 18, 2023 | 137.66 | 139.23 | 137.31 | 138.88 | 820,318 | +0.97(+0.70%) |
May 17, 2023 | 136.61 | 138.80 | 136.28 | 137.91 | 666,197 | +2.30(+1.69%) |
May 16, 2023 | 136.62 | 136.71 | 135.29 | 135.62 | 892,605 | -2.02(-1.47%) |
May 15, 2023 | 137.08 | 138.08 | 136.11 | 137.64 | 851,573 | +0.80(+0.58%) |
May 12, 2023 | 138.35 | 138.68 | 135.76 | 136.84 | 851,522 | -0.54(-0.40%) |
May 11, 2023 | 137.75 | 138.52 | 135.64 | 137.38 | 876,018 | -1.64(-1.18%) |
May 10, 2023 | 141.41 | 142.58 | 137.22 | 139.02 | 587,565 | -1.64(-1.16%) |
May 09, 2023 | 141.50 | 143.02 | 139.53 | 140.66 | 693,148 | -1.38(-0.97%) |
May 08, 2023 | 143.37 | 143.37 | 141.26 | 142.04 | 524,590 | -0.47(-0.33%) |
May 05, 2023 | 142.05 | 143.14 | 141.39 | 142.51 | 617,226 | +2.52(+1.80%) |
May 04, 2023 | 142.57 | 142.57 | 139.20 | 139.99 | 669,308 | -2.42(-1.70%) |
May 03, 2023 | 143.39 | 145.07 | 141.98 | 142.40 | 775,161 | -0.34(-0.24%) |
May 02, 2023 | 143.22 | 145.11 | 140.97 | 142.74 | 748,703 | -1.65(-1.14%) |