Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 193.96 | 196.61 | 193.96 | 195.09 | 272,202 | +1.21(+0.62%) |
Mar 27, 2024 | 192.92 | 193.75 | 191.93 | 193.88 | 190,571 | +3.24(+1.70%) |
Mar 26, 2024 | 192.24 | 193.44 | 190.47 | 190.64 | 318,868 | -0.89(-0.46%) |
Mar 25, 2024 | 190.62 | 191.98 | 188.68 | 191.53 | 328,046 | +0.79(+0.41%) |
Mar 22, 2024 | 195.33 | 195.33 | 190.54 | 190.74 | 231,355 | -4.20(-2.15%) |
Mar 21, 2024 | 189.56 | 195.38 | 188.92 | 194.94 | 263,941 | +7.00(+3.72%) |
Mar 20, 2024 | 184.56 | 190.32 | 184.56 | 187.94 | 190,351 | +2.47(+1.33%) |
Mar 19, 2024 | 182.89 | 185.49 | 182.89 | 185.47 | 195,393 | +2.18(+1.19%) |
Mar 18, 2024 | 184.76 | 185.27 | 182.76 | 183.29 | 278,202 | -0.39(-0.21%) |
Mar 15, 2024 | 181.74 | 184.76 | 180.70 | 183.68 | 572,654 | -1.06(-0.57%) |
Mar 14, 2024 | 184.80 | 184.96 | 180.72 | 184.74 | 388,594 | -0.06(-0.03%) |
Mar 13, 2024 | 185.58 | 187.41 | 183.83 | 184.80 | 289,296 | -1.26(-0.68%) |
Mar 12, 2024 | 186.87 | 187.25 | 183.56 | 186.06 | 241,520 | -1.33(-0.71%) |
Mar 11, 2024 | 186.70 | 187.87 | 184.50 | 187.39 | 250,551 | -1.09(-0.58%) |
Mar 08, 2024 | 188.95 | 191.85 | 186.99 | 188.48 | 279,868 | +2.44(+1.31%) |
Mar 07, 2024 | 188.24 | 188.33 | 184.54 | 186.04 | 244,928 | -1.12(-0.60%) |
Mar 06, 2024 | 191.48 | 191.48 | 185.79 | 187.16 | 254,405 | -1.36(-0.72%) |
Mar 05, 2024 | 189.03 | 192.58 | 187.57 | 188.52 | 157,466 | -2.95(-1.54%) |
Mar 04, 2024 | 192.59 | 193.64 | 190.85 | 191.47 | 231,908 | -1.39(-0.72%) |
Mar 01, 2024 | 189.37 | 193.20 | 188.16 | 192.86 | 323,310 | +2.62(+1.38%) |
Feb 29, 2024 | 188.12 | 190.54 | 186.12 | 190.24 | 383,951 | +4.60(+2.48%) |
Feb 28, 2024 | 183.65 | 186.21 | 183.65 | 185.64 | 256,093 | -1.28(-0.68%) |
Feb 27, 2024 | 192.00 | 193.82 | 185.01 | 186.92 | 379,362 | +2.08(+1.13%) |
Feb 26, 2024 | 181.74 | 185.79 | 181.71 | 184.84 | 330,774 | +1.91(+1.04%) |
Feb 23, 2024 | 183.96 | 184.82 | 181.64 | 182.93 | 208,494 | -1.53(-0.83%) |
Feb 22, 2024 | 181.69 | 186.50 | 181.69 | 184.46 | 249,665 | +3.65(+2.02%) |
Feb 21, 2024 | 182.50 | 183.25 | 179.48 | 180.81 | 284,074 | -2.56(-1.40%) |
Feb 20, 2024 | 185.96 | 186.85 | 182.51 | 183.37 | 230,002 | -5.57(-2.95%) |
Feb 16, 2024 | 190.02 | 192.08 | 188.50 | 188.94 | 268,482 | -3.79(-1.97%) |
Feb 15, 2024 | 182.00 | 193.52 | 181.98 | 192.73 | 476,096 | +15.80(+8.93%) |
Feb 14, 2024 | 173.15 | 176.95 | 171.94 | 176.93 | 297,126 | +5.27(+3.07%) |
Feb 13, 2024 | 172.39 | 173.91 | 169.05 | 171.66 | 357,444 | -7.62(-4.25%) |
Feb 12, 2024 | 177.43 | 181.62 | 177.43 | 179.28 | 225,777 | +2.29(+1.29%) |
Feb 09, 2024 | 179.47 | 179.47 | 175.47 | 176.99 | 233,499 | -2.43(-1.35%) |
Feb 08, 2024 | 172.16 | 180.00 | 171.41 | 179.42 | 324,067 | +7.54(+4.39%) |
Feb 07, 2024 | 172.27 | 172.27 | 168.36 | 171.88 | 187,932 | +0.61(+0.36%) |
Feb 06, 2024 | 171.15 | 174.21 | 171.15 | 171.27 | 174,399 | -0.33(-0.19%) |
Feb 05, 2024 | 172.79 | 173.27 | 171.09 | 171.60 | 180,274 | -4.25(-2.42%) |
Feb 02, 2024 | 176.78 | 177.53 | 174.80 | 175.85 | 209,730 | -4.47(-2.48%) |
Feb 01, 2024 | 177.20 | 180.47 | 173.84 | 180.32 | 323,504 | +3.26(+1.84%) |
Jan 31, 2024 | 176.84 | 180.53 | 175.78 | 177.06 | 757,453 | -0.34(-0.19%) |
Jan 30, 2024 | 176.19 | 177.67 | 174.35 | 177.40 | 210,191 | -0.49(-0.28%) |
Jan 29, 2024 | 175.75 | 177.99 | 175.00 | 177.89 | 280,875 | +1.50(+0.85%) |
Jan 26, 2024 | 176.67 | 177.74 | 176.03 | 176.39 | 184,317 | +0.67(+0.38%) |
Jan 25, 2024 | 175.48 | 176.36 | 173.98 | 175.72 | 172,614 | +3.11(+1.80%) |
Jan 24, 2024 | 176.83 | 177.59 | 172.49 | 172.61 | 132,340 | -2.11(-1.21%) |
Jan 23, 2024 | 178.45 | 179.32 | 174.25 | 174.72 | 224,451 | -1.27(-0.72%) |
Jan 22, 2024 | 174.51 | 177.96 | 174.51 | 175.99 | 196,625 | +2.48(+1.43%) |
Jan 19, 2024 | 170.83 | 174.17 | 168.13 | 173.51 | 152,036 | +2.51(+1.47%) |
Jan 18, 2024 | 169.97 | 172.11 | 168.14 | 171.00 | 191,800 | +2.30(+1.36%) |
Jan 17, 2024 | 168.29 | 170.60 | 167.11 | 168.70 | 221,633 | -2.79(-1.63%) |
Jan 16, 2024 | 170.49 | 171.54 | 168.79 | 171.49 | 471,993 | -2.19(-1.26%) |
Jan 12, 2024 | 176.13 | 176.24 | 172.41 | 173.68 | 217,809 | -0.30(-0.17%) |
Jan 11, 2024 | 177.23 | 177.79 | 173.77 | 173.98 | 325,228 | -4.52(-2.53%) |
Jan 10, 2024 | 178.89 | 179.80 | 177.54 | 178.50 | 188,839 | -0.58(-0.32%) |
Jan 09, 2024 | 178.82 | 180.03 | 177.31 | 179.08 | 142,262 | -2.37(-1.31%) |
Jan 08, 2024 | 179.35 | 181.94 | 178.98 | 181.45 | 248,623 | +2.00(+1.11%) |
Jan 05, 2024 | 176.40 | 181.51 | 176.15 | 179.45 | 631,808 | +1.06(+0.59%) |
Jan 04, 2024 | 179.77 | 182.39 | 177.65 | 178.39 | 260,965 | -2.61(-1.44%) |
Jan 03, 2024 | 182.56 | 184.08 | 179.39 | 181.00 | 263,319 | -5.90(-3.16%) |
Jan 02, 2024 | 186.46 | 189.00 | 185.34 | 186.90 | 384,786 | -1.97(-1.04%) |
Dec 29, 2023 | 188.95 | 189.91 | 187.55 | 188.87 | 228,079 | -1.11(-0.58%) |
Dec 28, 2023 | 189.37 | 191.21 | 188.15 | 189.98 | 276,309 | +0.16(+0.08%) |
Dec 27, 2023 | 185.65 | 190.51 | 185.55 | 189.82 | 290,299 | +4.66(+2.52%) |
Dec 26, 2023 | 185.24 | 187.14 | 184.88 | 185.16 | 156,599 | +0.47(+0.25%) |
Dec 22, 2023 | 184.81 | 185.90 | 183.11 | 184.69 | 158,309 | +0.33(+0.18%) |
Dec 21, 2023 | 182.61 | 184.67 | 181.70 | 184.36 | 148,268 | +4.20(+2.33%) |
Dec 20, 2023 | 182.66 | 186.28 | 179.76 | 180.16 | 295,321 | -2.63(-1.44%) |
Dec 19, 2023 | 185.10 | 186.25 | 181.61 | 182.79 | 216,464 | -0.12(-0.07%) |
Dec 18, 2023 | 186.44 | 186.44 | 181.60 | 182.91 | 253,596 | -0.69(-0.38%) |
Dec 15, 2023 | 184.07 | 186.65 | 181.93 | 183.60 | 918,843 | -0.78(-0.42%) |
Dec 14, 2023 | 178.63 | 188.02 | 178.63 | 184.38 | 583,725 | +10.09(+5.79%) |
Dec 13, 2023 | 164.32 | 175.33 | 163.47 | 174.29 | 279,405 | +10.05(+6.12%) |
Dec 12, 2023 | 167.97 | 168.44 | 164.20 | 164.24 | 232,005 | -3.43(-2.05%) |
Dec 11, 2023 | 165.86 | 169.39 | 165.00 | 167.67 | 204,290 | +1.08(+0.65%) |
Dec 08, 2023 | 164.98 | 166.81 | 163.22 | 166.59 | 160,474 | +1.78(+1.08%) |
Dec 07, 2023 | 163.85 | 165.59 | 162.94 | 164.81 | 125,389 | +1.30(+0.80%) |
Dec 06, 2023 | 163.45 | 166.18 | 162.67 | 163.51 | 242,143 | +1.81(+1.12%) |
Dec 05, 2023 | 161.05 | 163.16 | 159.52 | 161.70 | 288,164 | -0.80(-0.49%) |
Dec 04, 2023 | 159.56 | 162.98 | 159.56 | 162.50 | 284,702 | +1.53(+0.95%) |
Dec 01, 2023 | 155.61 | 161.45 | 155.61 | 160.97 | 229,022 | +5.45(+3.50%) |
Nov 30, 2023 | 156.90 | 156.90 | 154.43 | 155.52 | 262,657 | -1.21(-0.77%) |
Nov 29, 2023 | 157.21 | 159.66 | 155.78 | 156.73 | 220,970 | +1.23(+0.79%) |
Nov 28, 2023 | 154.49 | 156.11 | 153.25 | 155.50 | 232,337 | +0.19(+0.12%) |
Nov 27, 2023 | 155.04 | 156.09 | 154.83 | 155.31 | 200,253 | -1.17(-0.75%) |
Nov 24, 2023 | 154.59 | 156.88 | 153.93 | 156.48 | 60,653 | +1.24(+0.80%) |
Nov 22, 2023 | 155.50 | 156.31 | 154.30 | 155.24 | 152,025 | +1.78(+1.16%) |
Nov 21, 2023 | 153.25 | 154.94 | 152.62 | 153.46 | 165,609 | -1.31(-0.85%) |
Nov 20, 2023 | 154.56 | 155.25 | 152.32 | 154.77 | 169,761 | +0.58(+0.38%) |
Nov 17, 2023 | 155.39 | 155.39 | 152.28 | 154.19 | 188,304 | +0.33(+0.21%) |
Nov 16, 2023 | 153.87 | 155.68 | 152.94 | 153.86 | 198,422 | -0.65(-0.42%) |
Nov 15, 2023 | 150.39 | 155.72 | 150.39 | 154.51 | 450,277 | +3.43(+2.27%) |
Nov 14, 2023 | 146.34 | 156.20 | 146.34 | 151.08 | 399,255 | +10.39(+7.39%) |
Nov 13, 2023 | 138.75 | 141.21 | 136.83 | 140.69 | 163,979 | +0.46(+0.33%) |
Nov 10, 2023 | 138.63 | 140.76 | 137.31 | 140.23 | 257,072 | +1.88(+1.36%) |
Nov 09, 2023 | 144.83 | 144.83 | 137.72 | 138.35 | 248,528 | -5.42(-3.77%) |
Nov 08, 2023 | 145.10 | 146.10 | 143.55 | 143.77 | 308,041 | -1.20(-0.83%) |
Nov 07, 2023 | 147.07 | 147.07 | 144.15 | 144.97 | 276,004 | -3.06(-2.07%) |
Nov 06, 2023 | 150.06 | 151.01 | 146.83 | 148.03 | 314,840 | -3.04(-2.01%) |
Nov 03, 2023 | 143.55 | 153.14 | 143.55 | 151.07 | 755,190 | +11.54(+8.27%) |
Nov 02, 2023 | 141.23 | 143.68 | 129.57 | 139.53 | 835,789 | +9.14(+7.01%) |
Nov 01, 2023 | 127.44 | 130.96 | 126.26 | 130.39 | 618,269 | +2.47(+1.93%) |
Oct 31, 2023 | 125.85 | 128.78 | 125.64 | 127.92 | 364,572 | +2.97(+2.38%) |
Oct 30, 2023 | 124.94 | 126.96 | 123.17 | 124.95 | 280,951 | +1.67(+1.35%) |
Oct 27, 2023 | 124.19 | 124.55 | 120.75 | 123.28 | 765,272 | -1.01(-0.81%) |
Oct 26, 2023 | 123.17 | 126.38 | 121.83 | 124.29 | 551,178 | +2.32(+1.90%) |
Oct 25, 2023 | 123.51 | 123.66 | 119.46 | 121.97 | 522,247 | -3.08(-2.46%) |
Oct 24, 2023 | 125.11 | 127.87 | 124.83 | 125.05 | 346,287 | +0.40(+0.32%) |
Oct 23, 2023 | 125.57 | 127.40 | 124.34 | 124.65 | 290,511 | -1.85(-1.46%) |
Oct 20, 2023 | 130.26 | 130.26 | 125.95 | 126.50 | 542,137 | -3.41(-2.62%) |
Oct 19, 2023 | 129.73 | 132.88 | 129.18 | 129.91 | 573,105 | -0.50(-0.38%) |
Oct 18, 2023 | 131.20 | 132.10 | 129.03 | 130.41 | 464,072 | -2.72(-2.04%) |
Oct 17, 2023 | 130.91 | 135.00 | 130.91 | 133.13 | 341,160 | +0.53(+0.40%) |
Oct 16, 2023 | 132.79 | 133.41 | 131.43 | 132.60 | 260,504 | +1.70(+1.30%) |
Oct 13, 2023 | 134.82 | 134.82 | 130.14 | 130.90 | 267,017 | -2.92(-2.18%) |
Oct 12, 2023 | 139.02 | 139.02 | 133.43 | 133.82 | 314,730 | -5.27(-3.79%) |
Oct 11, 2023 | 137.73 | 139.59 | 137.69 | 139.09 | 199,996 | +2.49(+1.82%) |
Oct 10, 2023 | 135.61 | 137.68 | 134.87 | 136.60 | 379,608 | +1.40(+1.04%) |
Oct 09, 2023 | 133.76 | 135.26 | 133.04 | 135.20 | 337,984 | -0.21(-0.16%) |
Oct 06, 2023 | 133.38 | 137.94 | 132.63 | 135.41 | 424,209 | +1.03(+0.77%) |
Oct 05, 2023 | 131.87 | 135.26 | 131.81 | 134.38 | 457,280 | +1.73(+1.30%) |
Oct 04, 2023 | 133.67 | 133.67 | 130.03 | 132.65 | 638,469 | -0.92(-0.69%) |
Oct 03, 2023 | 136.45 | 137.42 | 132.81 | 133.57 | 515,417 | -4.68(-3.39%) |
Oct 02, 2023 | 138.76 | 138.76 | 135.57 | 138.25 | 607,097 | -2.93(-2.08%) |
Sep 29, 2023 | 142.48 | 143.98 | 140.81 | 141.18 | 477,311 | +0.90(+0.64%) |
Sep 28, 2023 | 139.59 | 141.18 | 138.43 | 140.28 | 321,551 | +1.16(+0.83%) |
Sep 27, 2023 | 141.62 | 143.09 | 138.40 | 139.12 | 509,148 | -1.88(-1.33%) |
Sep 26, 2023 | 141.40 | 143.31 | 140.75 | 141.00 | 406,370 | -2.29(-1.60%) |
Sep 25, 2023 | 142.68 | 144.16 | 143.16 | 143.29 | 569,140 | +0.02(+0.01%) |
Sep 22, 2023 | 146.43 | 146.92 | 142.91 | 143.27 | 610,801 | -2.53(-1.74%) |
Sep 21, 2023 | 150.73 | 151.27 | 145.14 | 145.80 | 466,312 | -5.89(-3.88%) |
Sep 20, 2023 | 156.21 | 157.35 | 151.38 | 151.69 | 445,247 | -2.49(-1.61%) |
Sep 19, 2023 | 156.28 | 157.72 | 153.44 | 154.18 | 299,812 | -1.64(-1.05%) |
Sep 18, 2023 | 153.77 | 157.65 | 153.35 | 155.82 | 221,755 | +1.58(+1.02%) |
Sep 15, 2023 | 154.20 | 156.90 | 153.12 | 154.24 | 681,723 | -2.06(-1.32%) |
Sep 14, 2023 | 158.06 | 159.03 | 154.40 | 156.30 | 573,837 | +0.28(+0.18%) |
Sep 13, 2023 | 169.13 | 169.24 | 151.99 | 156.02 | 574,051 | -12.64(-7.49%) |
Sep 12, 2023 | 167.66 | 170.88 | 166.67 | 168.66 | 219,160 | +0.04(+0.02%) |
Sep 11, 2023 | 169.61 | 172.38 | 168.56 | 168.62 | 249,858 | +0.27(+0.16%) |
Sep 08, 2023 | 166.31 | 168.84 | 165.66 | 168.35 | 160,217 | +2.39(+1.44%) |
Sep 07, 2023 | 169.32 | 170.43 | 165.85 | 165.96 | 522,133 | -4.32(-2.54%) |
Sep 06, 2023 | 173.00 | 174.90 | 169.23 | 170.28 | 233,578 | -1.97(-1.14%) |
Sep 05, 2023 | 173.17 | 175.29 | 171.92 | 172.25 | 191,490 | -3.48(-1.98%) |
Sep 01, 2023 | 174.59 | 176.76 | 173.63 | 175.73 | 221,039 | +2.93(+1.70%) |
Aug 31, 2023 | 172.77 | 176.64 | 171.63 | 172.80 | 281,919 | +0.45(+0.26%) |
Aug 30, 2023 | 174.39 | 174.78 | 171.58 | 172.35 | 170,510 | -2.30(-1.32%) |
Aug 29, 2023 | 170.00 | 175.00 | 169.00 | 174.65 | 196,462 | +4.90(+2.89%) |
Aug 28, 2023 | 164.92 | 169.99 | 164.92 | 169.75 | 199,360 | +6.58(+4.03%) |
Aug 25, 2023 | 168.68 | 169.09 | 162.51 | 163.17 | 310,072 | -4.32(-2.58%) |
Aug 24, 2023 | 165.93 | 168.38 | 165.93 | 167.49 | 174,166 | +1.73(+1.04%) |
Aug 23, 2023 | 162.27 | 165.98 | 162.00 | 165.76 | 143,564 | +4.31(+2.67%) |
Aug 22, 2023 | 162.77 | 163.33 | 161.37 | 161.45 | 138,817 | -0.32(-0.20%) |
Aug 21, 2023 | 163.18 | 163.45 | 159.02 | 161.77 | 147,868 | -1.41(-0.86%) |
Aug 18, 2023 | 161.20 | 163.84 | 160.94 | 163.18 | 199,759 | -0.09(-0.06%) |
Aug 17, 2023 | 164.95 | 165.35 | 162.05 | 163.27 | 177,952 | -1.42(-0.86%) |
Aug 16, 2023 | 166.32 | 168.20 | 164.59 | 164.69 | 146,918 | -2.50(-1.50%) |
Aug 15, 2023 | 169.27 | 169.77 | 166.60 | 167.19 | 214,705 | -4.41(-2.57%) |
Aug 14, 2023 | 173.01 | 173.97 | 171.21 | 171.60 | 151,386 | -2.82(-1.62%) |
Aug 11, 2023 | 172.38 | 175.56 | 172.38 | 174.42 | 238,118 | +0.33(+0.19%) |
Aug 10, 2023 | 173.93 | 176.86 | 173.77 | 174.09 | 409,954 | +1.99(+1.16%) |
Aug 09, 2023 | 175.22 | 175.22 | 171.77 | 172.10 | 186,889 | -2.95(-1.69%) |
Aug 08, 2023 | 171.51 | 176.05 | 170.52 | 175.05 | 360,734 | +1.19(+0.68%) |
Aug 07, 2023 | 168.48 | 174.21 | 168.48 | 173.86 | 326,460 | +5.51(+3.27%) |
Aug 04, 2023 | 162.53 | 169.59 | 162.53 | 168.35 | 305,356 | +4.03(+2.45%) |
Aug 03, 2023 | 162.83 | 167.06 | 159.06 | 164.32 | 554,290 | -1.19(-0.72%) |
Aug 02, 2023 | 163.19 | 166.50 | 161.35 | 165.51 | 343,590 | -0.09(-0.05%) |
Aug 01, 2023 | 165.04 | 166.37 | 162.27 | 165.60 | 570,836 | -0.95(-0.57%) |
Jul 31, 2023 | 165.37 | 168.69 | 165.37 | 166.55 | 301,158 | +0.84(+0.51%) |
Jul 28, 2023 | 166.99 | 168.65 | 164.40 | 165.71 | 332,816 | +1.21(+0.74%) |
Jul 27, 2023 | 172.62 | 172.62 | 162.89 | 164.50 | 336,419 | -7.03(-4.10%) |
Jul 26, 2023 | 169.23 | 172.13 | 167.87 | 171.53 | 231,242 | +2.22(+1.31%) |
Jul 25, 2023 | 166.71 | 170.02 | 166.71 | 169.31 | 294,534 | +0.99(+0.59%) |
Jul 24, 2023 | 170.64 | 172.24 | 168.13 | 168.32 | 205,041 | -1.24(-0.73%) |
Jul 21, 2023 | 170.25 | 170.25 | 167.16 | 169.56 | 242,030 | +0.11(+0.06%) |
Jul 20, 2023 | 172.66 | 172.66 | 168.53 | 169.45 | 223,349 | -2.04(-1.19%) |
Jul 19, 2023 | 172.95 | 173.38 | 170.18 | 171.49 | 252,371 | +0.10(+0.06%) |
Jul 18, 2023 | 168.96 | 172.10 | 168.96 | 171.39 | 214,720 | +2.73(+1.62%) |
Jul 17, 2023 | 166.60 | 168.86 | 165.21 | 168.66 | 168,183 | +1.83(+1.10%) |
Jul 14, 2023 | 170.33 | 171.04 | 165.88 | 166.83 | 235,623 | -3.73(-2.19%) |
Jul 13, 2023 | 166.51 | 170.67 | 166.51 | 170.56 | 360,706 | +4.90(+2.96%) |
Jul 12, 2023 | 167.36 | 168.51 | 164.82 | 165.66 | 289,020 | +2.46(+1.51%) |
Jul 11, 2023 | 161.98 | 164.79 | 161.84 | 163.20 | 423,448 | +2.69(+1.68%) |
Jul 10, 2023 | 155.30 | 160.71 | 155.30 | 160.51 | 326,934 | +4.23(+2.71%) |
Jul 07, 2023 | 152.74 | 157.04 | 152.74 | 156.28 | 418,872 | +3.11(+2.03%) |
Jul 06, 2023 | 153.63 | 154.42 | 151.64 | 153.17 | 254,948 | -2.98(-1.91%) |
Jul 05, 2023 | 154.04 | 157.00 | 152.58 | 156.15 | 299,353 | +0.69(+0.44%) |
Jul 03, 2023 | 155.34 | 158.68 | 153.99 | 155.46 | 197,058 | -0.34(-0.22%) |
Jun 30, 2023 | 156.95 | 157.14 | 154.20 | 155.80 | 528,411 | +0.48(+0.31%) |
Jun 29, 2023 | 150.95 | 155.56 | 150.95 | 155.32 | 261,190 | +3.25(+2.14%) |
Jun 28, 2023 | 151.10 | 152.51 | 149.29 | 152.07 | 255,851 | +0.06(+0.04%) |
Jun 27, 2023 | 149.89 | 153.72 | 148.95 | 152.01 | 274,704 | +2.67(+1.79%) |
Jun 26, 2023 | 146.98 | 152.11 | 146.98 | 149.34 | 289,521 | +3.31(+2.27%) |
Jun 23, 2023 | 146.41 | 146.58 | 143.07 | 146.03 | 682,907 | -2.27(-1.53%) |
Jun 22, 2023 | 146.39 | 149.40 | 145.01 | 148.30 | 328,239 | +0.81(+0.55%) |
Jun 21, 2023 | 146.51 | 147.81 | 145.60 | 147.49 | 305,354 | -0.51(-0.34%) |
Jun 20, 2023 | 149.67 | 149.67 | 147.37 | 148.00 | 248,068 | -3.02(-2.00%) |
Jun 16, 2023 | 152.07 | 152.62 | 149.72 | 151.02 | 487,517 | -0.28(-0.19%) |
Jun 15, 2023 | 149.75 | 151.32 | 148.20 | 151.30 | 218,051 | +19.59(+14.87%) |
May 08, 2023 | 135.28 | 136.03 | 131.36 | 131.71 | 441,802 | -3.81(-2.81%) |
May 05, 2023 | 135.84 | 137.51 | 133.20 | 135.52 | 543,162 | +2.02(+1.51%) |
May 04, 2023 | 128.58 | 134.74 | 123.00 | 133.50 | 926,808 | -0.94(-0.70%) |
May 03, 2023 | 137.45 | 138.30 | 133.85 | 134.44 | 414,962 | -1.85(-1.36%) |
May 02, 2023 | 137.60 | 138.33 | 131.29 | 136.29 | 733,008 | -2.53(-1.82%) |
May 01, 2023 | 138.09 | 141.25 | 138.04 | 138.82 | 401,579 | -0.22(-0.16%) |
Apr 28, 2023 | 136.50 | 141.46 | 136.50 | 139.04 | 652,137 | +2.83(+2.08%) |
Apr 27, 2023 | 129.92 | 138.44 | 128.16 | 136.21 | 804,900 | +8.94(+7.02%) |
Apr 26, 2023 | 128.27 | 129.65 | 126.08 | 127.27 | 413,231 | -0.86(-0.67%) |
Apr 25, 2023 | 127.68 | 128.21 | 124.73 | 128.13 | 386,992 | -1.36(-1.05%) |
Apr 24, 2023 | 131.92 | 132.09 | 128.70 | 129.49 | 511,447 | -3.29(-2.48%) |
Apr 21, 2023 | 135.82 | 136.18 | 132.28 | 132.78 | 215,576 | -2.38(-1.76%) |
Apr 20, 2023 | 135.82 | 136.99 | 133.70 | 135.16 | 358,027 | -2.22(-1.62%) |
Apr 19, 2023 | 135.86 | 138.38 | 135.38 | 137.38 | 190,871 | +0.33(+0.24%) |
Apr 18, 2023 | 139.37 | 140.10 | 135.77 | 137.05 | 246,392 | -1.67(-1.20%) |
Apr 17, 2023 | 133.55 | 138.76 | 133.15 | 138.72 | 308,876 | +4.69(+3.50%) |
Apr 14, 2023 | 136.11 | 137.29 | 132.48 | 134.03 | 284,745 | -1.49(-1.10%) |
Apr 13, 2023 | 135.39 | 136.26 | 134.05 | 135.52 | 235,933 | +0.62(+0.46%) |
Apr 12, 2023 | 139.44 | 139.44 | 134.72 | 134.90 | 175,734 | -2.19(-1.60%) |
Apr 11, 2023 | 136.55 | 138.74 | 135.77 | 137.09 | 295,331 | +1.19(+0.88%) |
Apr 10, 2023 | 135.78 | 136.79 | 134.00 | 135.90 | 289,038 | -2.24(-1.62%) |
Apr 06, 2023 | 138.31 | 139.06 | 137.06 | 138.14 | 251,434 | -0.08(-0.06%) |
Apr 05, 2023 | 139.69 | 140.00 | 136.91 | 138.22 | 442,273 | -2.48(-1.76%) |
Apr 04, 2023 | 146.04 | 146.04 | 140.40 | 140.70 | 330,244 | -4.63(-3.19%) |