Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 156.43 | 158.54 | 152.69 | 152.75 | 596,588 | -5.40(-3.41%) |
Apr 29, 2024 | 157.57 | 158.98 | 154.91 | 158.15 | 1,381,957 | +2.35(+1.51%) |
Apr 26, 2024 | 157.18 | 157.99 | 155.00 | 155.80 | 1,269,166 | -1.50(-0.95%) |
Apr 25, 2024 | 157.88 | 159.50 | 154.84 | 157.30 | 674,924 | -2.29(-1.43%) |
Apr 24, 2024 | 159.70 | 162.00 | 157.57 | 159.59 | 427,696 | +0.43(+0.27%) |
Apr 23, 2024 | 157.26 | 160.31 | 155.39 | 159.16 | 396,176 | +3.17(+2.03%) |
Apr 22, 2024 | 155.08 | 157.20 | 154.04 | 155.99 | 488,724 | +1.98(+1.29%) |
Apr 19, 2024 | 152.98 | 155.20 | 152.31 | 154.01 | 508,367 | +0.57(+0.37%) |
Apr 18, 2024 | 153.70 | 156.76 | 152.97 | 153.44 | 511,909 | +0.92(+0.60%) |
Apr 17, 2024 | 155.25 | 157.09 | 152.40 | 152.52 | 403,861 | -2.27(-1.47%) |
Apr 16, 2024 | 158.04 | 158.35 | 154.45 | 154.79 | 601,789 | -5.13(-3.21%) |
Apr 15, 2024 | 164.13 | 164.76 | 159.01 | 159.92 | 530,821 | -1.64(-1.02%) |
Apr 12, 2024 | 164.76 | 165.62 | 160.90 | 161.56 | 669,770 | -3.95(-2.39%) |
Apr 11, 2024 | 165.87 | 167.21 | 163.43 | 165.51 | 594,939 | -1.51(-0.90%) |
Apr 10, 2024 | 169.24 | 170.10 | 166.26 | 167.02 | 411,461 | -5.76(-3.33%) |
Apr 09, 2024 | 173.38 | 174.33 | 170.13 | 172.78 | 402,099 | +0.24(+0.14%) |
Apr 08, 2024 | 173.13 | 173.67 | 171.15 | 172.54 | 310,075 | +0.75(+0.44%) |
Apr 05, 2024 | 171.43 | 173.00 | 170.65 | 171.79 | 270,478 | +1.59(+0.93%) |
Apr 04, 2024 | 177.00 | 177.62 | 169.37 | 170.20 | 739,414 | -4.01(-2.30%) |
Apr 03, 2024 | 170.78 | 175.05 | 170.78 | 174.21 | 669,703 | +2.77(+1.62%) |
Apr 02, 2024 | 173.59 | 173.59 | 169.91 | 171.44 | 757,013 | -4.15(-2.36%) |
Apr 01, 2024 | 171.35 | 175.88 | 168.97 | 175.59 | 715,592 | +4.31(+2.52%) |
Mar 28, 2024 | 170.75 | 172.16 | 170.25 | 171.28 | 427,513 | +0.43(+0.25%) |
Mar 27, 2024 | 169.72 | 171.19 | 168.89 | 170.85 | 283,688 | +2.38(+1.41%) |
Mar 26, 2024 | 169.53 | 170.05 | 168.00 | 168.47 | 303,795 | +0.28(+0.17%) |
Mar 25, 2024 | 168.26 | 169.14 | 167.44 | 168.19 | 267,637 | -0.95(-0.56%) |
Mar 22, 2024 | 169.12 | 169.99 | 166.88 | 169.14 | 467,681 | -0.69(-0.41%) |
Mar 21, 2024 | 167.99 | 170.55 | 165.96 | 169.83 | 620,343 | +3.75(+2.26%) |
Mar 20, 2024 | 163.99 | 166.57 | 163.33 | 166.08 | 677,526 | +1.89(+1.15%) |
Mar 19, 2024 | 161.37 | 164.68 | 161.07 | 164.19 | 409,316 | +2.21(+1.36%) |
Mar 18, 2024 | 161.20 | 162.56 | 160.01 | 161.98 | 396,709 | +1.85(+1.16%) |
Mar 15, 2024 | 158.15 | 161.79 | 157.84 | 160.13 | 755,038 | +0.60(+0.38%) |
Mar 14, 2024 | 163.03 | 163.03 | 158.11 | 159.53 | 443,538 | -3.30(-2.03%) |
Mar 13, 2024 | 161.26 | 164.14 | 160.81 | 162.83 | 554,621 | +1.22(+0.75%) |
Mar 12, 2024 | 158.02 | 161.77 | 156.55 | 161.61 | 493,839 | +4.52(+2.88%) |
Mar 11, 2024 | 157.86 | 157.86 | 154.12 | 157.09 | 431,515 | -2.28(-1.43%) |
Mar 08, 2024 | 161.20 | 162.99 | 158.45 | 159.38 | 641,276 | -0.51(-0.32%) |
Mar 07, 2024 | 156.32 | 160.63 | 155.62 | 159.88 | 1,236,910 | +5.41(+3.50%) |
Mar 06, 2024 | 156.20 | 156.59 | 153.96 | 154.48 | 718,145 | +0.26(+0.17%) |
Mar 05, 2024 | 150.10 | 154.71 | 149.78 | 154.22 | 1,232,801 | +3.80(+2.53%) |
Mar 04, 2024 | 152.74 | 153.85 | 150.02 | 150.42 | 623,784 | -1.27(-0.84%) |
Mar 01, 2024 | 149.89 | 152.18 | 148.77 | 151.69 | 711,216 | +2.57(+1.73%) |
Feb 29, 2024 | 146.43 | 149.25 | 146.00 | 149.11 | 749,636 | +3.44(+2.36%) |
Feb 28, 2024 | 143.13 | 147.24 | 143.13 | 145.67 | 683,940 | +1.69(+1.17%) |
Feb 27, 2024 | 145.11 | 146.16 | 143.91 | 143.99 | 592,612 | -0.25(-0.17%) |
Feb 26, 2024 | 143.77 | 145.03 | 143.16 | 144.24 | 551,486 | -0.88(-0.60%) |
Feb 23, 2024 | 145.09 | 147.38 | 144.43 | 145.11 | 600,888 | +0.96(+0.66%) |
Feb 22, 2024 | 143.74 | 145.78 | 143.40 | 144.16 | 601,126 | +1.97(+1.38%) |
Feb 21, 2024 | 143.62 | 144.42 | 140.66 | 142.19 | 823,399 | -2.47(-1.71%) |
Feb 20, 2024 | 143.55 | 144.67 | 142.36 | 144.66 | 664,089 | -0.65(-0.45%) |
Feb 16, 2024 | 145.57 | 149.91 | 145.00 | 145.31 | 779,607 | -1.75(-1.19%) |
Feb 15, 2024 | 143.20 | 149.84 | 142.89 | 147.07 | 1,510,677 | +4.38(+3.07%) |
Feb 14, 2024 | 138.93 | 145.93 | 138.32 | 142.69 | 2,806,717 | +10.43(+7.89%) |
Feb 13, 2024 | 151.62 | 158.15 | 132.04 | 132.25 | 4,880,330 | -59.79(-31.13%) |
Feb 12, 2024 | 192.99 | 194.94 | 190.94 | 192.04 | 619,807 | -1.30(-0.67%) |
Feb 09, 2024 | 190.47 | 193.47 | 188.90 | 193.34 | 338,516 | +2.95(+1.55%) |
Feb 08, 2024 | 188.14 | 190.70 | 187.73 | 190.39 | 398,590 | +2.65(+1.41%) |
Feb 07, 2024 | 185.53 | 188.07 | 184.07 | 187.73 | 394,699 | +3.60(+1.96%) |
Feb 06, 2024 | 180.12 | 184.28 | 179.84 | 184.13 | 390,585 | +3.59(+1.99%) |
Feb 05, 2024 | 181.25 | 182.79 | 177.55 | 180.54 | 283,695 | -3.12(-1.70%) |
Feb 02, 2024 | 175.06 | 185.26 | 175.04 | 183.66 | 463,950 | +7.87(+4.48%) |
Feb 01, 2024 | 174.95 | 176.88 | 172.56 | 175.79 | 371,901 | +2.71(+1.57%) |
Jan 31, 2024 | 174.74 | 177.46 | 172.46 | 173.08 | 378,631 | -2.08(-1.19%) |
Jan 30, 2024 | 173.07 | 176.72 | 172.23 | 175.17 | 461,470 | +1.39(+0.80%) |
Jan 29, 2024 | 170.51 | 174.20 | 170.26 | 173.78 | 198,967 | +2.83(+1.66%) |
Jan 26, 2024 | 173.89 | 174.92 | 170.75 | 170.95 | 201,273 | -1.94(-1.12%) |
Jan 25, 2024 | 173.32 | 174.55 | 171.98 | 172.89 | 266,060 | +2.62(+1.54%) |
Jan 24, 2024 | 174.47 | 174.59 | 170.07 | 170.27 | 199,864 | -2.17(-1.26%) |
Jan 23, 2024 | 176.98 | 177.32 | 172.22 | 172.44 | 208,961 | -2.77(-1.58%) |
Jan 22, 2024 | 175.26 | 176.88 | 174.37 | 175.22 | 226,841 | +1.06(+0.61%) |
Jan 19, 2024 | 171.54 | 174.23 | 169.25 | 174.16 | 242,705 | +2.61(+1.52%) |
Jan 18, 2024 | 170.88 | 172.31 | 168.67 | 171.54 | 289,632 | +2.85(+1.69%) |
Jan 17, 2024 | 167.52 | 170.77 | 167.52 | 168.69 | 321,570 | -0.36(-0.21%) |
Jan 16, 2024 | 167.44 | 169.52 | 167.31 | 169.05 | 323,810 | -0.19(-0.11%) |
Jan 12, 2024 | 174.53 | 174.72 | 169.00 | 169.24 | 212,312 | -2.97(-1.73%) |
Jan 11, 2024 | 171.42 | 172.64 | 168.85 | 172.21 | 153,838 | +0.05(+0.03%) |
Jan 10, 2024 | 172.23 | 173.51 | 170.35 | 172.16 | 200,047 | -0.32(-0.18%) |
Jan 09, 2024 | 169.56 | 172.69 | 168.53 | 172.48 | 171,293 | +0.15(+0.09%) |
Jan 08, 2024 | 168.50 | 172.66 | 167.31 | 172.33 | 245,945 | +3.92(+2.33%) |
Jan 05, 2024 | 167.52 | 170.33 | 167.52 | 168.41 | 280,064 | +0.14(+0.08%) |
Jan 04, 2024 | 168.02 | 170.23 | 167.63 | 168.27 | 328,483 | +0.08(+0.05%) |
Jan 03, 2024 | 170.27 | 170.93 | 167.52 | 168.19 | 297,266 | -4.91(-2.83%) |
Jan 02, 2024 | 172.08 | 174.29 | 171.33 | 173.10 | 336,537 | -0.34(-0.20%) |
Dec 29, 2023 | 175.95 | 176.33 | 172.37 | 173.44 | 246,521 | -3.18(-1.80%) |
Dec 28, 2023 | 174.57 | 176.97 | 174.40 | 176.62 | 282,212 | +1.53(+0.87%) |
Dec 27, 2023 | 176.44 | 176.70 | 174.54 | 175.10 | 206,462 | -0.79(-0.45%) |
Dec 26, 2023 | 176.20 | 177.11 | 175.37 | 175.88 | 155,267 | +0.15(+0.08%) |
Dec 22, 2023 | 175.31 | 177.27 | 174.26 | 175.74 | 149,524 | +0.78(+0.44%) |
Dec 21, 2023 | 173.62 | 175.09 | 172.59 | 174.96 | 294,285 | +3.46(+2.02%) |
Dec 20, 2023 | 174.75 | 177.01 | 171.24 | 171.50 | 350,993 | -4.00(-2.28%) |
Dec 19, 2023 | 175.56 | 176.86 | 174.71 | 175.50 | 308,852 | +1.37(+0.78%) |
Dec 18, 2023 | 175.57 | 175.57 | 173.63 | 174.13 | 290,779 | -0.33(-0.19%) |
Dec 15, 2023 | 176.26 | 177.63 | 173.54 | 174.46 | 638,675 | -2.78(-1.57%) |
Dec 14, 2023 | 172.08 | 179.20 | 172.04 | 177.24 | 685,567 | +8.18(+4.84%) |
Dec 13, 2023 | 166.85 | 170.36 | 162.39 | 169.06 | 477,241 | +2.78(+1.67%) |
Dec 12, 2023 | 165.69 | 167.21 | 164.88 | 166.28 | 300,125 | +0.68(+0.41%) |
Dec 11, 2023 | 160.16 | 165.84 | 160.16 | 165.60 | 361,081 | +5.40(+3.37%) |
Dec 08, 2023 | 156.55 | 161.54 | 156.55 | 160.20 | 349,594 | +3.25(+2.07%) |
Dec 07, 2023 | 157.52 | 158.20 | 156.33 | 156.95 | 312,460 | +0.08(+0.05%) |
Dec 06, 2023 | 160.61 | 163.00 | 156.84 | 156.88 | 517,663 | -1.62(-1.02%) |
Dec 05, 2023 | 160.85 | 161.51 | 157.62 | 158.50 | 362,273 | -3.38(-2.09%) |
Dec 04, 2023 | 159.42 | 163.76 | 158.79 | 161.88 | 333,932 | +0.16(+0.10%) |
Dec 01, 2023 | 155.64 | 162.53 | 155.64 | 161.72 | 500,290 | +6.61(+4.26%) |
Nov 30, 2023 | 155.69 | 156.67 | 154.24 | 155.11 | 427,044 | +0.62(+0.40%) |
Nov 29, 2023 | 153.19 | 155.26 | 151.78 | 154.50 | 350,101 | +3.39(+2.25%) |
Nov 28, 2023 | 153.02 | 154.55 | 150.28 | 151.10 | 261,750 | -2.83(-1.84%) |
Nov 27, 2023 | 152.66 | 155.06 | 152.06 | 153.93 | 379,942 | +0.31(+0.20%) |
Nov 24, 2023 | 152.44 | 154.82 | 152.44 | 153.62 | 125,460 | +1.69(+1.11%) |
Nov 22, 2023 | 151.80 | 153.18 | 150.79 | 151.93 | 307,806 | +0.63(+0.41%) |
Nov 21, 2023 | 151.38 | 152.54 | 150.97 | 151.30 | 394,167 | -1.27(-0.83%) |
Nov 20, 2023 | 151.13 | 153.18 | 150.43 | 152.57 | 408,761 | +1.48(+0.98%) |
Nov 17, 2023 | 147.48 | 152.43 | 146.80 | 151.09 | 703,465 | +4.86(+3.32%) |
Nov 16, 2023 | 145.93 | 148.04 | 145.05 | 146.24 | 329,478 | -0.47(-0.32%) |
Nov 15, 2023 | 148.24 | 150.41 | 146.66 | 146.70 | 330,659 | -1.26(-0.85%) |
Nov 14, 2023 | 144.25 | 148.12 | 144.25 | 147.97 | 451,225 | +7.92(+5.66%) |
Nov 13, 2023 | 140.18 | 140.74 | 138.73 | 140.04 | 317,646 | -0.43(-0.30%) |
Nov 10, 2023 | 137.37 | 141.20 | 136.90 | 140.47 | 365,016 | +3.83(+2.80%) |
Nov 09, 2023 | 137.57 | 139.93 | 136.45 | 136.64 | 602,804 | +0.65(+0.48%) |
Nov 08, 2023 | 137.79 | 139.51 | 135.09 | 135.99 | 470,887 | -1.52(-1.11%) |
Nov 07, 2023 | 137.64 | 138.14 | 136.15 | 137.52 | 468,955 | -1.44(-1.04%) |
Nov 06, 2023 | 141.90 | 142.32 | 138.48 | 138.96 | 717,865 | -3.16(-2.23%) |
Nov 03, 2023 | 137.91 | 144.09 | 137.60 | 142.12 | 897,815 | +6.80(+5.02%) |
Nov 02, 2023 | 138.05 | 140.80 | 130.75 | 135.33 | 1,045,982 | +4.87(+3.73%) |
Nov 01, 2023 | 127.12 | 130.77 | 125.17 | 130.46 | 888,387 | +2.87(+2.25%) |
Oct 31, 2023 | 127.20 | 128.65 | 124.46 | 127.59 | 419,454 | +0.07(+0.05%) |
Oct 30, 2023 | 127.01 | 128.07 | 124.74 | 127.52 | 392,097 | +2.12(+1.69%) |
Oct 27, 2023 | 126.51 | 128.22 | 125.02 | 125.40 | 517,713 | -0.61(-0.48%) |
Oct 26, 2023 | 123.76 | 126.75 | 123.38 | 126.01 | 546,998 | +2.94(+2.39%) |
Oct 25, 2023 | 125.06 | 125.12 | 121.72 | 123.08 | 454,022 | -2.29(-1.83%) |
Oct 24, 2023 | 126.18 | 126.73 | 124.44 | 125.36 | 588,528 | +0.08(+0.06%) |
Oct 23, 2023 | 125.07 | 126.83 | 124.35 | 125.28 | 629,656 | +0.31(+0.25%) |
Oct 20, 2023 | 128.95 | 129.68 | 124.54 | 124.98 | 967,349 | -5.08(-3.90%) |
Oct 19, 2023 | 131.56 | 133.44 | 129.22 | 130.05 | 498,570 | -2.12(-1.60%) |
Oct 18, 2023 | 135.72 | 135.72 | 131.38 | 132.17 | 555,735 | -6.07(-4.39%) |
Oct 17, 2023 | 136.08 | 140.55 | 135.66 | 138.24 | 569,868 | +0.97(+0.71%) |
Oct 16, 2023 | 134.96 | 138.21 | 134.75 | 137.27 | 586,883 | +4.20(+3.16%) |
Oct 13, 2023 | 142.50 | 142.58 | 131.53 | 133.07 | 1,295,956 | -11.66(-8.06%) |
Oct 12, 2023 | 147.69 | 147.70 | 143.03 | 144.73 | 457,768 | -2.37(-1.61%) |
Oct 11, 2023 | 146.07 | 147.13 | 145.09 | 147.10 | 324,461 | +1.07(+0.74%) |
Oct 10, 2023 | 148.31 | 148.65 | 145.26 | 146.03 | 379,671 | -1.21(-0.82%) |
Oct 09, 2023 | 144.06 | 147.42 | 143.55 | 147.24 | 269,529 | +2.37(+1.63%) |
Oct 06, 2023 | 141.31 | 147.03 | 140.07 | 144.87 | 477,258 | +5.70(+4.10%) |
Oct 05, 2023 | 139.71 | 140.34 | 137.47 | 139.17 | 386,005 | -0.75(-0.53%) |
Oct 04, 2023 | 137.43 | 140.50 | 136.07 | 139.91 | 531,829 | +2.56(+1.86%) |
Oct 03, 2023 | 140.06 | 141.26 | 137.19 | 137.36 | 455,310 | -3.38(-2.40%) |
Oct 02, 2023 | 142.98 | 143.49 | 139.68 | 140.74 | 562,344 | -2.40(-1.68%) |
Sep 29, 2023 | 147.21 | 148.23 | 142.91 | 143.14 | 562,334 | -2.43(-1.67%) |
Sep 28, 2023 | 144.89 | 147.11 | 143.55 | 145.57 | 523,262 | +0.72(+0.49%) |
Sep 27, 2023 | 147.30 | 148.17 | 143.72 | 144.85 | 559,190 | -0.97(-0.67%) |
Sep 26, 2023 | 145.16 | 147.49 | 145.03 | 145.83 | 410,283 | -0.92(-0.62%) |
Sep 25, 2023 | 145.83 | 147.01 | 146.16 | 146.74 | 319,819 | +0.30(+0.20%) |
Sep 22, 2023 | 145.95 | 148.00 | 145.47 | 146.44 | 409,620 | +0.59(+0.40%) |
Sep 21, 2023 | 148.69 | 149.29 | 145.81 | 145.86 | 341,827 | -3.98(-2.66%) |
Sep 20, 2023 | 152.96 | 154.87 | 149.75 | 149.84 | 330,702 | -1.83(-1.21%) |
Sep 19, 2023 | 152.49 | 153.69 | 150.57 | 151.67 | 314,301 | -1.44(-0.94%) |
Sep 18, 2023 | 153.76 | 153.94 | 151.49 | 153.11 | 304,090 | +0.70(+0.46%) |
Sep 15, 2023 | 153.38 | 154.71 | 151.65 | 152.42 | 998,970 | -2.08(-1.35%) |
Sep 14, 2023 | 154.56 | 156.33 | 152.14 | 154.50 | 477,017 | +1.56(+1.02%) |
Sep 13, 2023 | 154.14 | 154.98 | 150.89 | 152.94 | 375,045 | -2.43(-1.57%) |
Sep 12, 2023 | 154.64 | 159.47 | 154.41 | 155.37 | 731,797 | -0.20(-0.13%) |
Sep 11, 2023 | 158.17 | 159.25 | 153.87 | 155.57 | 396,799 | -1.31(-0.84%) |
Sep 08, 2023 | 154.59 | 159.64 | 154.59 | 156.88 | 879,908 | +2.00(+1.29%) |
Sep 07, 2023 | 155.05 | 156.53 | 153.05 | 154.88 | 445,658 | -2.01(-1.28%) |
Sep 06, 2023 | 156.44 | 160.09 | 155.81 | 156.89 | 487,359 | +1.34(+0.86%) |
Sep 05, 2023 | 160.05 | 161.59 | 155.13 | 155.55 | 457,062 | -6.56(-4.05%) |
Sep 01, 2023 | 162.60 | 163.37 | 160.13 | 162.11 | 358,642 | +1.42(+0.88%) |
Aug 31, 2023 | 161.11 | 163.02 | 160.41 | 160.69 | 352,224 | -0.39(-0.24%) |
Aug 30, 2023 | 160.06 | 162.65 | 160.00 | 161.08 | 233,900 | +0.82(+0.51%) |
Aug 29, 2023 | 157.39 | 160.92 | 155.72 | 160.26 | 249,641 | +2.34(+1.48%) |
Aug 28, 2023 | 154.76 | 160.07 | 154.75 | 157.91 | 392,260 | +3.44(+2.23%) |
Aug 25, 2023 | 155.57 | 156.34 | 151.87 | 154.47 | 354,218 | +0.14(+0.09%) |
Aug 24, 2023 | 155.08 | 156.09 | 152.37 | 154.33 | 404,809 | -0.51(-0.33%) |
Aug 23, 2023 | 152.27 | 154.88 | 150.70 | 154.84 | 301,521 | +2.93(+1.93%) |
Aug 22, 2023 | 153.47 | 154.13 | 151.78 | 151.91 | 372,009 | -0.59(-0.38%) |
Aug 21, 2023 | 152.21 | 153.25 | 150.63 | 152.49 | 358,750 | +0.97(+0.64%) |
Aug 18, 2023 | 146.58 | 151.79 | 146.17 | 151.52 | 412,334 | +3.37(+2.27%) |
Aug 17, 2023 | 150.80 | 151.99 | 147.81 | 148.15 | 436,346 | -2.41(-1.60%) |
Aug 16, 2023 | 152.73 | 155.05 | 150.37 | 150.56 | 385,599 | -2.75(-1.79%) |
Aug 15, 2023 | 154.64 | 155.68 | 153.04 | 153.32 | 558,393 | -2.42(-1.56%) |
Aug 14, 2023 | 152.83 | 156.02 | 152.17 | 155.74 | 549,852 | +1.30(+0.84%) |
Aug 11, 2023 | 152.13 | 156.01 | 152.13 | 154.44 | 550,903 | +2.27(+1.49%) |
Aug 10, 2023 | 150.15 | 152.37 | 149.54 | 152.16 | 410,022 | +1.92(+1.28%) |
Aug 09, 2023 | 151.43 | 152.41 | 149.77 | 150.25 | 317,387 | -0.96(-0.64%) |
Aug 08, 2023 | 150.37 | 151.87 | 148.87 | 151.21 | 477,391 | -1.52(-0.99%) |
Aug 07, 2023 | 152.59 | 154.44 | 150.30 | 152.73 | 620,215 | +0.66(+0.43%) |
Aug 04, 2023 | 153.11 | 156.78 | 151.48 | 152.07 | 1,306,273 | -0.12(-0.08%) |
Aug 03, 2023 | 145.80 | 156.35 | 142.95 | 152.19 | 3,218,057 | -25.98(-14.58%) |
Aug 02, 2023 | 176.89 | 182.08 | 176.12 | 178.18 | 777,402 | -0.84(-0.47%) |
Aug 01, 2023 | 172.74 | 181.50 | 172.27 | 179.02 | 710,314 | +4.71(+2.70%) |
Jul 31, 2023 | 171.62 | 174.58 | 170.49 | 174.31 | 428,021 | +4.05(+2.38%) |
Jul 28, 2023 | 169.63 | 170.48 | 168.16 | 170.26 | 400,911 | +2.34(+1.40%) |
Jul 27, 2023 | 168.29 | 170.36 | 166.95 | 167.92 | 592,604 | -0.42(-0.25%) |
Jul 26, 2023 | 172.87 | 173.86 | 167.83 | 168.34 | 787,328 | -5.78(-3.32%) |
Jul 25, 2023 | 172.76 | 175.01 | 170.77 | 174.12 | 500,492 | +0.29(+0.17%) |
Jul 24, 2023 | 173.50 | 175.31 | 172.51 | 173.83 | 301,916 | +0.39(+0.22%) |
Jul 21, 2023 | 177.23 | 177.23 | 171.76 | 173.44 | 508,183 | -1.48(-0.85%) |
Jul 20, 2023 | 174.62 | 175.62 | 172.07 | 174.92 | 429,630 | +1.22(+0.70%) |
Jul 19, 2023 | 173.84 | 176.68 | 172.77 | 173.70 | 548,026 | -1.06(-0.61%) |
Jul 18, 2023 | 170.48 | 175.50 | 170.12 | 174.76 | 551,035 | +3.75(+2.19%) |
Jul 17, 2023 | 170.77 | 172.73 | 169.96 | 171.01 | 505,139 | -0.07(-0.04%) |
Jul 14, 2023 | 176.63 | 176.63 | 169.45 | 171.08 | 895,639 | -5.78(-3.27%) |
Jul 13, 2023 | 177.63 | 179.52 | 175.41 | 176.86 | 875,741 | +0.02(+0.01%) |
Jul 12, 2023 | 180.83 | 181.58 | 176.30 | 176.84 | 596,146 | -0.88(-0.50%) |
Jul 11, 2023 | 182.27 | 183.91 | 174.75 | 177.72 | 914,206 | -4.07(-2.24%) |
Jul 10, 2023 | 176.16 | 181.86 | 175.68 | 181.79 | 521,024 | +4.66(+2.63%) |
Jul 07, 2023 | 174.24 | 178.73 | 174.24 | 177.13 | 425,828 | +3.19(+1.83%) |
Jul 06, 2023 | 173.52 | 174.31 | 170.90 | 173.95 | 441,406 | -1.51(-0.86%) |
Jul 05, 2023 | 174.78 | 177.06 | 173.51 | 175.46 | 430,773 | -1.19(-0.67%) |
Jul 03, 2023 | 176.87 | 177.72 | 175.95 | 176.65 | 217,937 | -1.13(-0.64%) |
Jun 30, 2023 | 176.88 | 178.79 | 174.10 | 177.78 | 602,356 | +3.49(+2.00%) |
Jun 29, 2023 | 175.05 | 176.74 | 173.68 | 174.28 | 510,963 | -0.66(-0.38%) |
Jun 28, 2023 | 171.81 | 175.10 | 169.79 | 174.95 | 612,306 | +2.79(+1.62%) |
Jun 27, 2023 | 166.17 | 172.59 | 165.97 | 172.16 | 671,293 | +6.60(+3.99%) |
Jun 26, 2023 | 166.31 | 170.44 | 165.43 | 165.56 | 437,665 | -1.14(-0.69%) |
Jun 23, 2023 | 163.89 | 166.87 | 162.51 | 166.70 | 1,428,570 | +0.30(+0.18%) |
Jun 22, 2023 | 170.76 | 171.37 | 166.29 | 166.40 | 744,207 | -5.75(-3.34%) |
Jun 21, 2023 | 170.00 | 173.56 | 169.56 | 172.15 | 934,224 | +3.15(+1.86%) |
Jun 20, 2023 | 165.19 | 169.53 | 163.60 | 169.00 | 968,034 | +2.15(+1.29%) |
Jun 16, 2023 | 167.75 | 169.11 | 164.81 | 166.85 | 7,879,494 | -0.62(-0.37%) |
Jun 15, 2023 | 161.32 | 167.79 | 160.37 | 167.46 | 928,835 | +4.63(+2.84%) |
Jun 14, 2023 | 164.92 | 166.19 | 161.86 | 162.84 | 722,312 | -1.98(-1.20%) |
Jun 13, 2023 | 160.18 | 165.79 | 160.18 | 164.82 | 891,114 | +5.31(+3.33%) |
Jun 12, 2023 | 153.41 | 160.01 | 152.85 | 159.51 | 944,025 | +6.24(+4.07%) |
Jun 09, 2023 | 155.12 | 155.18 | 152.51 | 153.27 | 595,704 | -0.93(-0.60%) |
Jun 08, 2023 | 151.44 | 154.58 | 151.43 | 154.20 | 725,619 | +2.02(+1.33%) |
Jun 07, 2023 | 148.52 | 155.00 | 148.30 | 152.18 | 877,499 | +4.75(+3.22%) |
Jun 06, 2023 | 145.24 | 150.24 | 145.24 | 147.43 | 824,520 | +0.53(+0.36%) |
Jun 05, 2023 | 146.89 | 147.92 | 141.80 | 146.90 | 1,085,644 | +2.13(+1.47%) |
Jun 02, 2023 | 138.40 | 145.98 | 137.71 | 144.77 | 1,021,639 | +9.76(+7.23%) |
Jun 01, 2023 | 135.36 | 136.82 | 131.66 | 135.01 | 790,994 | -1.08(-0.79%) |
May 31, 2023 | 141.42 | 142.55 | 135.37 | 136.09 | 946,177 | -6.63(-4.64%) |
May 30, 2023 | 145.33 | 146.88 | 142.35 | 142.72 | 853,610 | -1.99(-1.38%) |
May 26, 2023 | 135.02 | 145.58 | 134.01 | 144.71 | 1,250,456 | +12.35(+9.33%) |
May 25, 2023 | 127.01 | 132.55 | 127.01 | 132.35 | 668,862 | +5.82(+4.60%) |
May 24, 2023 | 128.13 | 128.23 | 124.59 | 126.53 | 551,688 | -2.78(-2.15%) |
May 23, 2023 | 131.86 | 133.41 | 129.21 | 129.31 | 480,849 | -3.64(-2.73%) |
May 22, 2023 | 132.71 | 134.03 | 131.33 | 132.95 | 357,817 | +0.00(+0.00%) |
May 19, 2023 | 136.65 | 136.65 | 132.04 | 132.95 | 672,673 | -2.03(-1.50%) |
May 18, 2023 | 131.03 | 135.80 | 130.36 | 134.98 | 659,120 | +3.80(+2.90%) |
May 17, 2023 | 128.43 | 133.02 | 127.96 | 131.18 | 621,365 | +4.32(+3.40%) |
May 16, 2023 | 129.28 | 130.37 | 126.58 | 126.86 | 736,656 | -4.14(-3.16%) |
May 15, 2023 | 127.72 | 132.37 | 126.68 | 131.00 | 779,186 | +4.01(+3.16%) |
May 12, 2023 | 127.81 | 128.91 | 125.59 | 126.99 | 438,841 | +0.28(+0.22%) |
May 11, 2023 | 125.97 | 127.79 | 124.71 | 126.71 | 515,964 | -1.03(-0.81%) |
May 10, 2023 | 131.96 | 131.96 | 126.09 | 127.74 | 671,943 | -1.76(-1.36%) |
May 09, 2023 | 127.74 | 130.11 | 127.05 | 129.50 | 663,433 | +0.84(+0.65%) |
May 08, 2023 | 130.74 | 131.93 | 127.04 | 128.66 | 850,688 | -0.09(-0.07%) |
May 05, 2023 | 125.89 | 130.41 | 124.33 | 128.75 | 1,409,625 | +7.03(+5.78%) |
May 04, 2023 | 124.19 | 134.62 | 120.76 | 121.72 | 2,252,205 | -21.01(-14.72%) |
May 03, 2023 | 142.30 | 146.62 | 142.30 | 142.73 | 923,806 | +0.79(+0.56%) |
May 02, 2023 | 142.13 | 142.65 | 138.08 | 141.94 | 621,542 | -0.29(-0.20%) |