Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 249.13 | 252.37 | 248.51 | 251.01 | 180,369 | -0.89(-0.35%) |
Jun 06, 2024 | 256.12 | 256.12 | 249.13 | 251.90 | 178,130 | -3.73(-1.46%) |
Jun 05, 2024 | 249.20 | 255.82 | 248.94 | 255.63 | 248,600 | +8.35(+3.38%) |
Jun 04, 2024 | 251.29 | 252.62 | 245.43 | 247.28 | 261,393 | -5.42(-2.14%) |
Jun 03, 2024 | 261.07 | 261.07 | 245.62 | 252.70 | 258,763 | -6.91(-2.66%) |
May 31, 2024 | 257.17 | 259.83 | 251.82 | 259.61 | 305,692 | +2.62(+1.02%) |
May 30, 2024 | 254.88 | 259.06 | 253.79 | 256.99 | 216,037 | +3.66(+1.44%) |
May 29, 2024 | 251.10 | 254.49 | 249.87 | 253.33 | 286,720 | -0.05(-0.02%) |
May 28, 2024 | 262.97 | 262.97 | 250.72 | 253.38 | 406,466 | -9.50(-3.61%) |
May 24, 2024 | 264.72 | 265.61 | 261.30 | 262.88 | 218,167 | +0.00(+0.00%) |
May 23, 2024 | 265.61 | 266.34 | 261.30 | 262.88 | 222,997 | -0.56(-0.21%) |
May 22, 2024 | 264.01 | 265.46 | 261.14 | 263.44 | 140,556 | -1.54(-0.58%) |
May 21, 2024 | 261.00 | 265.22 | 261.00 | 264.98 | 144,086 | +3.11(+1.19%) |
May 20, 2024 | 260.41 | 264.00 | 258.47 | 261.87 | 171,423 | +2.31(+0.89%) |
May 17, 2024 | 264.30 | 265.53 | 254.93 | 259.56 | 278,145 | -4.28(-1.62%) |
May 16, 2024 | 266.19 | 267.47 | 263.38 | 263.84 | 256,554 | -2.42(-0.91%) |
May 15, 2024 | 265.22 | 267.33 | 254.78 | 266.26 | 247,729 | +3.69(+1.41%) |
May 14, 2024 | 261.00 | 263.44 | 260.79 | 262.57 | 176,509 | +0.81(+0.31%) |
May 13, 2024 | 265.38 | 267.06 | 261.33 | 261.76 | 142,417 | -2.97(-1.12%) |
May 10, 2024 | 267.02 | 267.50 | 263.55 | 264.73 | 124,252 | -1.42(-0.53%) |
May 09, 2024 | 262.17 | 266.23 | 260.02 | 266.15 | 155,133 | +3.88(+1.48%) |
May 08, 2024 | 261.21 | 264.87 | 260.30 | 262.27 | 201,242 | +1.67(+0.64%) |
May 07, 2024 | 259.21 | 262.34 | 259.21 | 260.60 | 280,585 | +1.46(+0.56%) |
May 06, 2024 | 257.23 | 260.90 | 257.23 | 259.14 | 227,194 | +4.73(+1.86%) |
May 03, 2024 | 253.04 | 255.24 | 251.72 | 254.41 | 203,664 | +3.94(+1.57%) |
May 02, 2024 | 249.72 | 251.02 | 244.95 | 250.47 | 211,401 | +4.45(+1.81%) |
May 01, 2024 | 248.14 | 251.13 | 245.66 | 246.02 | 264,778 | -2.28(-0.92%) |
Apr 30, 2024 | 252.81 | 254.83 | 248.16 | 248.30 | 238,589 | -5.70(-2.24%) |
Apr 29, 2024 | 253.77 | 256.16 | 252.20 | 254.00 | 270,053 | +1.84(+0.73%) |
Apr 26, 2024 | 251.00 | 254.27 | 250.97 | 252.16 | 192,083 | +0.43(+0.17%) |
Apr 25, 2024 | 250.28 | 253.29 | 248.01 | 251.73 | 245,678 | -1.36(-0.54%) |
Apr 24, 2024 | 255.43 | 256.60 | 250.64 | 253.09 | 198,720 | -2.10(-0.82%) |
Apr 23, 2024 | 251.25 | 255.61 | 251.25 | 255.19 | 177,130 | +5.59(+2.24%) |
Apr 22, 2024 | 248.54 | 252.27 | 247.10 | 249.60 | 216,214 | +2.54(+1.03%) |
Apr 19, 2024 | 247.54 | 249.14 | 244.82 | 247.06 | 253,770 | +0.20(+0.08%) |
Apr 18, 2024 | 250.45 | 251.16 | 245.66 | 246.86 | 244,393 | -1.86(-0.75%) |
Apr 17, 2024 | 254.38 | 254.38 | 248.49 | 248.72 | 239,535 | -3.28(-1.30%) |
Apr 16, 2024 | 251.35 | 252.74 | 249.82 | 252.00 | 272,256 | -0.32(-0.13%) |
Apr 15, 2024 | 260.42 | 260.95 | 251.29 | 252.32 | 241,915 | -5.11(-1.98%) |
Apr 12, 2024 | 262.99 | 263.50 | 257.08 | 257.43 | 232,744 | -7.42(-2.80%) |
Apr 11, 2024 | 267.20 | 267.20 | 262.66 | 264.84 | 226,801 | -1.01(-0.38%) |
Apr 10, 2024 | 262.47 | 267.86 | 262.47 | 265.85 | 215,347 | -0.24(-0.09%) |
Apr 09, 2024 | 267.94 | 268.39 | 263.69 | 266.09 | 177,195 | -1.58(-0.59%) |
Apr 08, 2024 | 272.26 | 272.44 | 267.00 | 267.67 | 227,634 | -4.06(-1.49%) |
Apr 05, 2024 | 265.95 | 272.25 | 265.95 | 271.73 | 309,444 | +7.38(+2.79%) |
Apr 04, 2024 | 270.72 | 272.26 | 261.89 | 264.34 | 374,796 | -0.19(-0.07%) |
Apr 03, 2024 | 263.17 | 272.58 | 258.73 | 264.53 | 585,106 | +2.86(+1.09%) |
Apr 02, 2024 | 262.41 | 262.41 | 258.38 | 261.67 | 467,713 | -3.31(-1.25%) |
Apr 01, 2024 | 268.84 | 268.84 | 263.75 | 264.98 | 335,580 | -3.59(-1.34%) |
Mar 28, 2024 | 267.14 | 267.84 | 267.84 | 268.57 | 315,498 | +1.14(+0.43%) |
Mar 27, 2024 | 270.15 | 270.79 | 266.68 | 267.43 | 210,702 | -0.25(-0.09%) |
Mar 26, 2024 | 266.03 | 268.22 | 266.03 | 267.68 | 320,418 | +1.63(+0.61%) |
Mar 25, 2024 | 267.33 | 268.30 | 265.09 | 266.05 | 225,423 | -1.72(-0.64%) |
Mar 22, 2024 | 268.38 | 269.06 | 266.54 | 267.77 | 174,155 | -1.32(-0.49%) |
Mar 21, 2024 | 267.60 | 270.04 | 266.46 | 269.09 | 257,197 | +3.22(+1.21%) |
Mar 20, 2024 | 264.26 | 265.89 | 261.52 | 265.87 | 230,722 | +2.84(+1.08%) |
Mar 19, 2024 | 261.56 | 264.38 | 259.85 | 263.03 | 171,597 | +0.55(+0.21%) |
Mar 18, 2024 | 257.85 | 265.05 | 257.85 | 262.48 | 274,445 | +4.10(+1.59%) |
Mar 15, 2024 | 255.59 | 258.64 | 254.33 | 258.39 | 413,706 | +1.84(+0.72%) |
Mar 14, 2024 | 258.87 | 261.11 | 255.12 | 256.55 | 146,362 | -0.76(-0.30%) |
Mar 13, 2024 | 257.88 | 260.93 | 256.53 | 257.31 | 163,404 | -1.05(-0.41%) |
Mar 12, 2024 | 255.15 | 258.40 | 253.20 | 258.36 | 182,546 | +3.88(+1.52%) |
Mar 11, 2024 | 252.73 | 255.20 | 252.57 | 254.48 | 206,178 | +0.71(+0.28%) |
Mar 08, 2024 | 256.79 | 257.11 | 252.97 | 253.77 | 173,274 | -3.01(-1.17%) |
Mar 07, 2024 | 263.54 | 264.14 | 254.97 | 256.78 | 314,869 | -3.37(-1.29%) |
Mar 06, 2024 | 258.46 | 260.81 | 257.09 | 260.14 | 149,026 | +3.77(+1.47%) |
Mar 05, 2024 | 255.50 | 257.86 | 254.17 | 256.38 | 198,872 | -0.79(-0.31%) |
Mar 04, 2024 | 252.86 | 257.65 | 252.74 | 257.17 | 208,769 | +5.71(+2.27%) |
Mar 01, 2024 | 249.60 | 252.76 | 249.15 | 251.46 | 142,607 | +0.37(+0.15%) |
Feb 29, 2024 | 251.26 | 251.85 | 248.74 | 251.09 | 355,277 | +1.18(+0.47%) |
Feb 28, 2024 | 250.05 | 251.81 | 248.73 | 249.91 | 262,393 | -0.10(-0.04%) |
Feb 27, 2024 | 245.70 | 250.79 | 245.12 | 250.01 | 243,661 | +5.78(+2.36%) |
Feb 26, 2024 | 243.81 | 245.69 | 242.62 | 244.24 | 145,222 | -0.42(-0.17%) |
Feb 23, 2024 | 242.67 | 244.75 | 242.61 | 244.66 | 81,806 | +2.48(+1.02%) |
Feb 22, 2024 | 239.73 | 242.46 | 239.37 | 242.18 | 118,422 | +4.14(+1.74%) |
Feb 21, 2024 | 239.08 | 239.43 | 237.47 | 238.04 | 184,833 | -1.60(-0.67%) |
Feb 20, 2024 | 238.22 | 239.84 | 236.38 | 239.64 | 147,867 | -0.39(-0.16%) |
Feb 16, 2024 | 240.08 | 242.96 | 239.99 | 240.03 | 105,585 | -1.82(-0.75%) |
Feb 15, 2024 | 242.89 | 242.89 | 237.68 | 241.85 | 157,292 | -0.61(-0.25%) |
Feb 14, 2024 | 237.25 | 242.57 | 236.85 | 242.46 | 193,639 | +7.44(+3.16%) |
Feb 13, 2024 | 237.01 | 238.26 | 233.36 | 235.02 | 189,187 | -6.33(-2.62%) |
Feb 12, 2024 | 240.18 | 241.73 | 238.86 | 241.35 | 139,980 | +1.19(+0.50%) |
Feb 09, 2024 | 240.84 | 242.13 | 238.97 | 240.16 | 283,344 | -1.48(-0.61%) |
Feb 08, 2024 | 236.17 | 241.75 | 236.17 | 241.64 | 230,987 | +5.47(+2.31%) |
Feb 07, 2024 | 234.65 | 237.85 | 233.06 | 236.17 | 211,924 | +1.73(+0.74%) |
Feb 06, 2024 | 236.18 | 237.04 | 233.35 | 234.44 | 227,519 | -2.32(-0.98%) |
Feb 05, 2024 | 237.77 | 239.11 | 234.53 | 236.76 | 167,884 | -2.35(-0.98%) |
Feb 02, 2024 | 237.79 | 240.53 | 237.24 | 239.11 | 160,520 | -0.74(-0.31%) |
Feb 01, 2024 | 239.73 | 240.26 | 235.77 | 239.85 | 207,221 | +1.98(+0.83%) |
Jan 31, 2024 | 241.81 | 243.10 | 237.23 | 237.87 | 239,413 | -4.81(-1.98%) |
Jan 30, 2024 | 239.74 | 243.86 | 238.90 | 242.68 | 160,205 | +1.98(+0.82%) |
Jan 29, 2024 | 237.99 | 241.91 | 237.99 | 240.71 | 309,082 | +1.90(+0.79%) |
Jan 26, 2024 | 240.66 | 241.81 | 237.81 | 238.81 | 360,475 | +2.31(+0.98%) |
Jan 25, 2024 | 231.15 | 236.82 | 231.03 | 236.50 | 297,750 | +7.82(+3.42%) |
Jan 24, 2024 | 232.67 | 233.57 | 228.32 | 228.68 | 245,415 | -2.10(-0.91%) |
Jan 23, 2024 | 231.91 | 232.91 | 228.97 | 230.78 | 350,798 | -1.21(-0.52%) |
Jan 22, 2024 | 231.72 | 232.99 | 229.25 | 231.99 | 242,005 | +1.76(+0.76%) |
Jan 19, 2024 | 225.78 | 230.88 | 224.74 | 230.23 | 248,994 | +4.12(+1.82%) |
Jan 18, 2024 | 225.09 | 226.28 | 223.22 | 226.11 | 137,840 | +2.19(+0.98%) |
Jan 17, 2024 | 222.80 | 224.71 | 221.96 | 223.93 | 164,041 | -0.04(-0.02%) |
Jan 16, 2024 | 222.93 | 224.25 | 221.68 | 223.97 | 221,919 | -0.33(-0.15%) |
Jan 12, 2024 | 225.37 | 225.40 | 221.66 | 224.30 | 197,932 | -0.13(-0.06%) |
Jan 11, 2024 | 229.67 | 229.67 | 223.05 | 224.43 | 427,645 | -5.19(-2.26%) |
Jan 10, 2024 | 228.69 | 230.06 | 225.22 | 229.62 | 530,237 | +1.90(+0.83%) |
Jan 09, 2024 | 215.86 | 227.99 | 214.05 | 227.72 | 1,241,960 | +23.45(+11.48%) |
Jan 08, 2024 | 205.28 | 207.49 | 204.09 | 204.27 | 565,740 | -0.86(-0.42%) |
Jan 05, 2024 | 201.98 | 205.95 | 201.98 | 205.13 | 438,672 | +1.85(+0.91%) |
Jan 04, 2024 | 201.63 | 205.33 | 201.63 | 203.28 | 411,257 | +2.32(+1.15%) |
Jan 03, 2024 | 201.71 | 203.96 | 200.03 | 200.97 | 796,786 | -1.67(-0.82%) |
Jan 02, 2024 | 202.82 | 204.14 | 201.65 | 202.63 | 184,761 | -1.95(-0.95%) |
Dec 29, 2023 | 204.28 | 206.79 | 203.38 | 204.58 | 192,041 | -0.28(-0.14%) |
Dec 28, 2023 | 204.46 | 205.60 | 203.47 | 204.86 | 94,957 | -0.64(-0.31%) |
Dec 27, 2023 | 204.74 | 206.54 | 204.57 | 205.50 | 163,264 | +1.89(+0.93%) |
Dec 26, 2023 | 201.85 | 203.87 | 201.85 | 203.61 | 116,640 | +1.53(+0.76%) |
Dec 22, 2023 | 201.75 | 203.75 | 200.76 | 202.08 | 147,271 | +0.89(+0.44%) |
Dec 21, 2023 | 203.95 | 204.74 | 199.23 | 201.19 | 243,616 | -1.27(-0.63%) |
Dec 20, 2023 | 201.88 | 207.71 | 200.88 | 202.46 | 318,480 | +0.10(+0.05%) |
Dec 19, 2023 | 203.49 | 204.96 | 201.69 | 202.36 | 296,333 | +0.30(+0.15%) |
Dec 18, 2023 | 203.01 | 203.18 | 200.62 | 202.06 | 219,622 | -0.93(-0.46%) |
Dec 15, 2023 | 203.75 | 206.75 | 201.66 | 202.99 | 621,902 | -1.12(-0.55%) |
Dec 14, 2023 | 197.06 | 206.70 | 196.14 | 204.11 | 498,982 | +9.66(+4.97%) |
Dec 13, 2023 | 189.59 | 194.60 | 188.40 | 194.45 | 366,716 | +4.63(+2.44%) |
Dec 12, 2023 | 189.88 | 191.67 | 189.04 | 189.82 | 228,520 | +0.05(+0.03%) |
Dec 11, 2023 | 188.56 | 190.28 | 187.41 | 189.77 | 130,038 | +1.97(+1.05%) |
Dec 08, 2023 | 187.32 | 189.41 | 187.24 | 187.80 | 153,683 | +0.82(+0.44%) |
Dec 07, 2023 | 185.49 | 187.38 | 183.73 | 186.98 | 189,543 | +1.62(+0.87%) |
Dec 06, 2023 | 183.54 | 186.96 | 183.54 | 185.36 | 265,296 | +3.67(+2.02%) |
Dec 05, 2023 | 182.59 | 184.01 | 180.96 | 181.70 | 189,783 | -2.36(-1.28%) |
Dec 04, 2023 | 181.09 | 185.46 | 181.09 | 184.06 | 245,678 | +1.42(+0.78%) |
Dec 01, 2023 | 178.33 | 184.00 | 178.20 | 182.64 | 267,117 | +3.59(+2.01%) |
Nov 30, 2023 | 177.98 | 179.35 | 176.71 | 179.04 | 197,797 | +1.81(+1.02%) |
Nov 29, 2023 | 179.02 | 180.41 | 177.16 | 177.23 | 194,730 | +0.10(+0.06%) |
Nov 28, 2023 | 180.65 | 180.70 | 176.81 | 177.13 | 238,551 | -5.11(-2.81%) |
Nov 27, 2023 | 179.65 | 182.98 | 179.47 | 182.25 | 228,153 | +2.00(+1.11%) |
Nov 24, 2023 | 179.59 | 181.50 | 179.59 | 180.25 | 70,985 | +0.15(+0.08%) |
Nov 22, 2023 | 181.28 | 182.28 | 178.94 | 180.10 | 139,973 | -0.69(-0.38%) |
Nov 21, 2023 | 179.61 | 180.88 | 178.53 | 180.79 | 189,076 | +0.05(+0.03%) |
Nov 20, 2023 | 181.29 | 182.59 | 179.66 | 180.74 | 162,926 | -0.65(-0.36%) |
Nov 17, 2023 | 182.37 | 182.51 | 180.42 | 181.39 | 174,712 | -0.10(-0.06%) |
Nov 16, 2023 | 181.78 | 183.02 | 180.38 | 181.49 | 173,859 | -0.04(-0.02%) |
Nov 15, 2023 | 182.68 | 185.14 | 180.92 | 181.53 | 371,216 | -1.05(-0.57%) |
Nov 14, 2023 | 178.77 | 183.34 | 177.86 | 182.58 | 371,496 | +6.95(+3.96%) |
Nov 13, 2023 | 174.75 | 177.64 | 174.46 | 175.63 | 400,251 | +0.30(+0.17%) |
Nov 10, 2023 | 170.32 | 175.41 | 168.98 | 175.33 | 382,294 | +6.25(+3.70%) |
Nov 09, 2023 | 170.64 | 171.58 | 168.12 | 169.07 | 246,311 | -0.37(-0.22%) |
Nov 08, 2023 | 169.42 | 171.15 | 169.04 | 169.44 | 208,052 | +0.34(+0.20%) |
Nov 07, 2023 | 167.31 | 169.67 | 167.08 | 169.10 | 159,618 | +0.35(+0.21%) |
Nov 06, 2023 | 169.59 | 170.38 | 167.68 | 168.75 | 195,947 | -1.59(-0.93%) |
Nov 03, 2023 | 168.28 | 172.53 | 168.28 | 170.34 | 287,105 | +3.62(+2.17%) |
Nov 02, 2023 | 163.95 | 167.74 | 162.92 | 166.72 | 317,743 | +4.61(+2.84%) |
Nov 01, 2023 | 161.86 | 162.45 | 160.60 | 162.11 | 276,585 | +0.34(+0.21%) |
Oct 31, 2023 | 158.91 | 162.41 | 158.61 | 161.77 | 386,943 | +2.73(+1.71%) |
Oct 30, 2023 | 159.21 | 160.09 | 157.15 | 159.05 | 329,358 | +0.93(+0.59%) |
Oct 27, 2023 | 158.75 | 158.75 | 156.65 | 158.12 | 349,263 | -0.80(-0.50%) |
Oct 26, 2023 | 159.43 | 161.22 | 158.63 | 158.92 | 482,212 | -0.51(-0.32%) |
Oct 25, 2023 | 161.78 | 162.60 | 159.40 | 159.43 | 320,873 | -2.68(-1.65%) |
Oct 24, 2023 | 165.90 | 165.94 | 161.37 | 162.10 | 315,021 | -2.59(-1.57%) |
Oct 23, 2023 | 166.45 | 166.89 | 164.05 | 164.69 | 290,479 | -2.07(-1.24%) |
Oct 20, 2023 | 164.53 | 168.16 | 163.23 | 166.76 | 448,134 | +1.90(+1.15%) |
Oct 19, 2023 | 168.22 | 168.99 | 164.37 | 164.86 | 405,218 | -4.08(-2.42%) |
Oct 18, 2023 | 176.22 | 176.42 | 168.93 | 168.94 | 613,919 | -11.11(-6.17%) |
Oct 17, 2023 | 177.93 | 180.76 | 177.74 | 180.05 | 280,308 | +0.88(+0.49%) |
Oct 16, 2023 | 180.25 | 182.74 | 178.96 | 179.17 | 273,249 | +0.94(+0.53%) |
Oct 13, 2023 | 179.41 | 179.83 | 176.87 | 178.23 | 553,991 | -1.04(-0.58%) |
Oct 12, 2023 | 182.50 | 183.96 | 177.79 | 179.27 | 370,637 | -2.32(-1.28%) |
Oct 11, 2023 | 179.28 | 181.64 | 178.43 | 181.59 | 359,637 | +3.15(+1.77%) |
Oct 10, 2023 | 180.93 | 182.66 | 178.30 | 178.43 | 453,361 | -1.97(-1.09%) |
Oct 09, 2023 | 180.47 | 181.20 | 177.16 | 180.40 | 298,381 | -0.91(-0.50%) |
Oct 06, 2023 | 177.38 | 182.35 | 177.38 | 181.31 | 345,738 | +2.66(+1.49%) |
Oct 05, 2023 | 178.92 | 181.40 | 177.12 | 178.65 | 582,472 | +0.00(+0.00%) |
Oct 04, 2023 | 177.46 | 180.20 | 170.92 | 178.65 | 1,337,312 | +11.60(+6.94%) |
Oct 03, 2023 | 166.46 | 169.24 | 165.53 | 167.06 | 764,827 | +0.21(+0.13%) |
Oct 02, 2023 | 169.28 | 171.03 | 166.51 | 166.84 | 440,826 | -3.13(-1.84%) |
Sep 29, 2023 | 170.37 | 174.18 | 169.66 | 169.98 | 318,112 | +0.19(+0.11%) |
Sep 28, 2023 | 168.90 | 172.60 | 168.54 | 169.79 | 504,977 | +3.27(+1.97%) |
Sep 27, 2023 | 166.18 | 168.21 | 165.75 | 166.52 | 366,354 | +2.23(+1.35%) |
Sep 26, 2023 | 164.40 | 167.31 | 162.72 | 164.29 | 343,615 | -0.71(-0.43%) |
Sep 25, 2023 | 163.67 | 165.42 | 164.63 | 165.00 | 151,268 | +0.65(+0.39%) |
Sep 22, 2023 | 163.65 | 166.81 | 163.65 | 164.35 | 275,574 | +0.82(+0.50%) |
Sep 21, 2023 | 162.12 | 165.74 | 160.92 | 163.53 | 302,431 | -0.85(-0.52%) |
Sep 20, 2023 | 166.33 | 168.86 | 164.18 | 164.38 | 193,196 | -1.31(-0.79%) |
Sep 19, 2023 | 165.09 | 165.96 | 163.50 | 165.69 | 262,909 | +0.18(+0.11%) |
Sep 18, 2023 | 159.30 | 166.45 | 158.82 | 165.51 | 371,139 | +6.23(+3.91%) |
Sep 15, 2023 | 159.63 | 160.56 | 158.23 | 159.28 | 709,844 | -0.77(-0.48%) |
Sep 14, 2023 | 160.19 | 160.56 | 158.56 | 160.05 | 201,104 | +1.36(+0.86%) |
Sep 13, 2023 | 158.29 | 159.24 | 156.49 | 158.69 | 223,716 | +0.54(+0.34%) |
Sep 12, 2023 | 157.46 | 159.65 | 157.37 | 158.15 | 226,998 | +0.38(+0.24%) |
Sep 11, 2023 | 159.92 | 160.13 | 157.44 | 157.77 | 222,452 | -1.20(-0.75%) |
Sep 08, 2023 | 158.30 | 159.67 | 156.19 | 158.97 | 243,872 | +0.60(+0.38%) |
Sep 07, 2023 | 161.29 | 161.29 | 156.89 | 158.37 | 514,036 | -3.11(-1.93%) |
Sep 06, 2023 | 160.92 | 163.15 | 159.79 | 161.49 | 306,187 | +0.17(+0.11%) |
Sep 05, 2023 | 162.18 | 162.21 | 156.85 | 161.32 | 328,407 | -2.92(-1.78%) |
Sep 01, 2023 | 162.57 | 164.85 | 161.93 | 164.24 | 223,145 | +3.27(+2.03%) |
Aug 31, 2023 | 160.96 | 162.58 | 159.89 | 160.97 | 257,781 | +0.61(+0.38%) |
Aug 30, 2023 | 161.58 | 162.65 | 159.57 | 160.36 | 173,832 | -1.02(-0.63%) |
Aug 29, 2023 | 159.00 | 161.52 | 158.06 | 161.38 | 161,954 | +1.86(+1.16%) |
Aug 28, 2023 | 158.92 | 161.55 | 158.85 | 159.52 | 207,980 | +1.69(+1.07%) |
Aug 25, 2023 | 159.42 | 160.60 | 156.97 | 157.83 | 235,642 | -0.99(-0.62%) |
Aug 24, 2023 | 161.62 | 162.47 | 158.22 | 158.82 | 233,061 | -2.50(-1.55%) |
Aug 23, 2023 | 159.76 | 161.88 | 159.76 | 161.32 | 186,424 | +1.49(+0.93%) |
Aug 22, 2023 | 160.88 | 160.88 | 158.95 | 159.83 | 151,425 | +0.06(+0.04%) |
Aug 21, 2023 | 157.72 | 160.50 | 157.72 | 159.77 | 217,267 | +2.02(+1.28%) |
Aug 18, 2023 | 158.13 | 159.24 | 156.76 | 157.75 | 207,898 | -0.47(-0.30%) |
Aug 17, 2023 | 158.99 | 159.74 | 157.92 | 158.22 | 317,959 | +0.02(+0.01%) |
Aug 16, 2023 | 160.50 | 163.01 | 157.09 | 158.20 | 313,623 | -1.60(-1.00%) |
Aug 15, 2023 | 163.03 | 163.95 | 159.73 | 159.80 | 260,285 | -4.55(-2.77%) |
Aug 14, 2023 | 163.84 | 165.18 | 163.35 | 164.35 | 226,968 | +0.09(+0.05%) |
Aug 11, 2023 | 165.25 | 165.68 | 163.95 | 164.26 | 216,426 | -1.52(-0.92%) |
Aug 10, 2023 | 164.18 | 167.37 | 164.09 | 165.78 | 461,114 | +2.21(+1.35%) |
Aug 09, 2023 | 164.24 | 165.39 | 162.82 | 163.56 | 189,423 | -1.25(-0.76%) |
Aug 08, 2023 | 164.68 | 166.10 | 162.70 | 164.81 | 208,529 | -2.02(-1.21%) |
Aug 07, 2023 | 165.04 | 167.06 | 164.78 | 166.82 | 178,767 | +2.23(+1.36%) |
Aug 04, 2023 | 166.02 | 166.74 | 164.10 | 164.59 | 229,991 | -1.29(-0.78%) |
Aug 03, 2023 | 165.37 | 166.97 | 164.21 | 165.88 | 266,491 | -0.83(-0.50%) |
Aug 02, 2023 | 165.53 | 168.56 | 165.05 | 166.71 | 249,959 | +0.89(+0.54%) |
Aug 01, 2023 | 163.49 | 167.25 | 163.49 | 165.82 | 207,648 | +0.90(+0.54%) |
Jul 31, 2023 | 166.84 | 168.15 | 164.12 | 164.92 | 313,400 | -0.86(-0.52%) |
Jul 28, 2023 | 165.61 | 167.63 | 164.36 | 165.78 | 348,398 | +1.96(+1.19%) |
Jul 27, 2023 | 162.29 | 164.92 | 160.79 | 163.82 | 505,110 | +1.89(+1.16%) |
Jul 26, 2023 | 158.02 | 162.57 | 156.78 | 161.94 | 357,761 | +0.98(+0.61%) |
Jul 25, 2023 | 160.84 | 163.19 | 160.73 | 160.96 | 285,819 | -1.26(-0.77%) |
Jul 24, 2023 | 163.67 | 165.35 | 161.68 | 162.21 | 319,224 | -1.52(-0.93%) |
Jul 21, 2023 | 166.67 | 166.68 | 162.69 | 163.73 | 455,257 | -2.64(-1.58%) |
Jul 20, 2023 | 167.60 | 167.66 | 164.92 | 166.37 | 235,003 | -0.96(-0.57%) |
Jul 19, 2023 | 169.03 | 169.74 | 166.68 | 167.32 | 295,595 | -0.85(-0.50%) |
Jul 18, 2023 | 165.41 | 168.28 | 164.23 | 168.17 | 260,675 | +2.59(+1.56%) |
Jul 17, 2023 | 165.24 | 166.59 | 164.36 | 165.59 | 353,031 | +0.48(+0.29%) |
Jul 14, 2023 | 167.54 | 167.54 | 164.17 | 165.11 | 285,747 | -2.81(-1.67%) |
Jul 13, 2023 | 166.98 | 168.55 | 165.27 | 167.92 | 244,379 | +1.22(+0.73%) |
Jul 12, 2023 | 168.41 | 168.59 | 166.30 | 166.70 | 288,707 | +0.95(+0.57%) |
Jul 11, 2023 | 165.84 | 166.84 | 165.03 | 165.76 | 302,536 | +1.05(+0.64%) |
Jul 10, 2023 | 160.50 | 165.01 | 160.50 | 164.71 | 357,506 | +3.59(+2.23%) |
Jul 07, 2023 | 157.72 | 161.93 | 156.72 | 161.12 | 532,107 | +4.64(+2.96%) |
Jul 06, 2023 | 157.14 | 157.82 | 154.92 | 156.48 | 322,781 | -2.34(-1.48%) |
Jul 05, 2023 | 160.97 | 161.98 | 158.13 | 158.83 | 453,753 | -3.95(-2.43%) |