Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 192.40 | 194.95 | 191.80 | 193.07 | 99,794 | +0.38(+0.20%) |
Mar 27, 2024 | 193.75 | 194.03 | 191.86 | 192.69 | 138,480 | -0.64(-0.33%) |
Mar 26, 2024 | 189.44 | 193.39 | 188.46 | 193.33 | 165,600 | +4.87(+2.58%) |
Mar 25, 2024 | 186.69 | 189.78 | 186.40 | 188.46 | 96,076 | +1.50(+0.80%) |
Mar 22, 2024 | 187.20 | 187.31 | 185.76 | 186.96 | 115,158 | +0.19(+0.10%) |
Mar 21, 2024 | 182.06 | 187.16 | 181.57 | 186.78 | 197,397 | +4.36(+2.39%) |
Mar 20, 2024 | 183.06 | 184.22 | 181.54 | 182.42 | 142,019 | -1.15(-0.62%) |
Mar 19, 2024 | 182.51 | 184.12 | 181.62 | 183.56 | 125,691 | +0.93(+0.51%) |
Mar 18, 2024 | 183.50 | 184.16 | 182.30 | 182.64 | 97,971 | +0.05(+0.03%) |
Mar 15, 2024 | 182.28 | 184.77 | 181.63 | 182.59 | 378,236 | -0.57(-0.31%) |
Mar 14, 2024 | 186.39 | 186.50 | 182.73 | 183.16 | 101,103 | -3.15(-1.69%) |
Mar 13, 2024 | 186.84 | 187.28 | 185.40 | 186.31 | 101,288 | -0.11(-0.06%) |
Mar 12, 2024 | 184.04 | 186.76 | 183.85 | 186.42 | 101,945 | +1.81(+0.98%) |
Mar 11, 2024 | 185.32 | 185.39 | 183.53 | 184.60 | 91,166 | -0.82(-0.44%) |
Mar 08, 2024 | 186.49 | 187.76 | 184.64 | 185.42 | 78,038 | +0.01(+0.01%) |
Mar 07, 2024 | 186.46 | 186.82 | 184.40 | 185.41 | 86,410 | -0.21(-0.11%) |
Mar 06, 2024 | 183.74 | 186.82 | 183.74 | 185.62 | 95,817 | +2.14(+1.17%) |
Mar 05, 2024 | 184.43 | 186.38 | 183.33 | 183.47 | 102,732 | -2.40(-1.29%) |
Mar 04, 2024 | 183.59 | 187.07 | 183.59 | 185.88 | 116,753 | +3.34(+1.83%) |
Mar 01, 2024 | 183.78 | 185.25 | 181.69 | 182.54 | 141,983 | -1.12(-0.61%) |
Feb 29, 2024 | 183.07 | 184.86 | 182.96 | 183.65 | 185,007 | +1.23(+0.67%) |
Feb 28, 2024 | 180.26 | 183.20 | 179.44 | 182.43 | 104,316 | +0.92(+0.51%) |
Feb 27, 2024 | 182.14 | 182.93 | 181.28 | 181.51 | 89,987 | -0.74(-0.40%) |
Feb 26, 2024 | 179.65 | 182.44 | 179.46 | 182.25 | 124,820 | +2.69(+1.50%) |
Feb 23, 2024 | 179.52 | 180.26 | 176.58 | 179.55 | 169,627 | +0.34(+0.19%) |
Feb 22, 2024 | 176.54 | 179.44 | 176.41 | 179.22 | 165,207 | +4.29(+2.45%) |
Feb 21, 2024 | 176.99 | 176.99 | 173.72 | 174.93 | 140,272 | -1.90(-1.07%) |
Feb 20, 2024 | 176.98 | 178.36 | 176.22 | 176.82 | 143,811 | -1.15(-0.64%) |
Feb 16, 2024 | 177.74 | 180.08 | 176.19 | 177.97 | 172,721 | +0.51(+0.29%) |
Feb 15, 2024 | 178.52 | 184.39 | 174.10 | 177.46 | 340,237 | +1.46(+0.83%) |
Feb 14, 2024 | 174.85 | 176.12 | 173.97 | 176.00 | 267,206 | +1.89(+1.09%) |
Feb 13, 2024 | 173.85 | 176.60 | 172.82 | 174.11 | 170,640 | -2.42(-1.37%) |
Feb 12, 2024 | 177.41 | 177.57 | 175.78 | 176.53 | 182,834 | -0.61(-0.34%) |
Feb 09, 2024 | 173.41 | 177.17 | 172.74 | 177.13 | 170,335 | +4.10(+2.37%) |
Feb 08, 2024 | 170.66 | 173.10 | 170.20 | 173.03 | 132,480 | +2.90(+1.70%) |
Feb 07, 2024 | 169.42 | 171.12 | 168.74 | 170.14 | 122,332 | +1.43(+0.85%) |
Feb 06, 2024 | 166.32 | 170.18 | 166.28 | 168.71 | 268,305 | +2.75(+1.66%) |
Feb 05, 2024 | 167.10 | 167.10 | 165.20 | 165.95 | 100,045 | -1.80(-1.07%) |
Feb 02, 2024 | 165.27 | 167.87 | 165.14 | 167.75 | 92,055 | +1.10(+0.66%) |
Feb 01, 2024 | 164.85 | 167.18 | 163.17 | 166.65 | 150,901 | +2.51(+1.53%) |
Jan 31, 2024 | 166.95 | 167.25 | 163.91 | 164.14 | 349,002 | -2.50(-1.50%) |
Jan 30, 2024 | 166.82 | 167.76 | 165.94 | 166.64 | 126,036 | -0.28(-0.17%) |
Jan 29, 2024 | 164.44 | 167.24 | 163.76 | 166.92 | 99,238 | +1.73(+1.05%) |
Jan 26, 2024 | 165.90 | 166.15 | 164.96 | 165.19 | 79,413 | +0.06(+0.04%) |
Jan 25, 2024 | 167.26 | 167.35 | 163.89 | 165.13 | 99,383 | -1.41(-0.85%) |
Jan 24, 2024 | 167.61 | 167.81 | 165.39 | 166.54 | 133,685 | -0.30(-0.18%) |
Jan 23, 2024 | 167.11 | 167.21 | 165.38 | 166.84 | 134,805 | +0.67(+0.40%) |
Jan 22, 2024 | 162.25 | 166.32 | 162.25 | 166.17 | 195,648 | +4.15(+2.56%) |
Jan 19, 2024 | 163.62 | 163.62 | 160.89 | 162.02 | 68,134 | -0.71(-0.43%) |
Jan 18, 2024 | 161.13 | 163.04 | 160.25 | 162.73 | 101,641 | +1.97(+1.22%) |
Jan 17, 2024 | 160.77 | 161.71 | 159.16 | 160.76 | 74,933 | -1.36(-0.84%) |
Jan 16, 2024 | 162.88 | 163.76 | 161.54 | 162.12 | 93,689 | -2.10(-1.28%) |
Jan 12, 2024 | 165.95 | 166.56 | 163.36 | 164.22 | 111,485 | -0.64(-0.39%) |
Jan 11, 2024 | 164.10 | 169.05 | 163.30 | 164.86 | 128,331 | +0.23(+0.14%) |
Jan 10, 2024 | 163.60 | 164.98 | 163.58 | 164.63 | 71,898 | +1.03(+0.63%) |
Jan 09, 2024 | 162.32 | 164.46 | 162.12 | 163.60 | 85,221 | -0.29(-0.18%) |
Jan 08, 2024 | 160.74 | 163.94 | 159.88 | 163.88 | 121,900 | +3.66(+2.28%) |
Jan 05, 2024 | 161.69 | 162.64 | 160.09 | 160.22 | 258,757 | -2.63(-1.61%) |
Jan 04, 2024 | 164.62 | 165.62 | 162.15 | 162.85 | 318,684 | -1.33(-0.81%) |
Jan 03, 2024 | 165.43 | 166.53 | 163.78 | 164.18 | 197,868 | -2.85(-1.71%) |
Jan 02, 2024 | 166.72 | 168.40 | 166.02 | 167.04 | 146,572 | -0.88(-0.53%) |
Dec 29, 2023 | 168.01 | 168.70 | 167.21 | 167.92 | 96,778 | +0.02(+0.01%) |
Dec 28, 2023 | 167.60 | 168.19 | 166.26 | 167.90 | 85,005 | -0.08(-0.05%) |
Dec 27, 2023 | 167.83 | 168.86 | 166.51 | 167.98 | 110,195 | +0.64(+0.38%) |
Dec 26, 2023 | 166.20 | 168.07 | 164.62 | 167.35 | 131,872 | +1.14(+0.69%) |
Dec 22, 2023 | 166.65 | 167.43 | 164.65 | 166.20 | 95,656 | +0.82(+0.49%) |
Dec 21, 2023 | 162.83 | 165.40 | 161.17 | 165.39 | 196,851 | +2.72(+1.68%) |
Dec 20, 2023 | 165.32 | 165.79 | 162.59 | 162.66 | 173,261 | -2.69(-1.62%) |
Dec 19, 2023 | 165.94 | 168.98 | 164.48 | 165.35 | 235,237 | -0.26(-0.16%) |
Dec 18, 2023 | 165.99 | 167.78 | 165.23 | 165.60 | 153,670 | +1.20(+0.73%) |
Dec 15, 2023 | 168.64 | 168.95 | 163.88 | 164.40 | 445,577 | -3.82(-2.27%) |
Dec 14, 2023 | 170.95 | 173.18 | 168.11 | 168.22 | 150,806 | -1.03(-0.61%) |
Dec 13, 2023 | 168.44 | 169.29 | 166.94 | 169.25 | 186,089 | +0.85(+0.51%) |
Dec 12, 2023 | 168.65 | 170.03 | 167.59 | 168.40 | 119,840 | -0.04(-0.02%) |
Dec 11, 2023 | 169.98 | 170.10 | 167.88 | 168.44 | 98,784 | -1.59(-0.94%) |
Dec 08, 2023 | 170.90 | 171.51 | 168.58 | 170.03 | 73,662 | -0.37(-0.22%) |
Dec 07, 2023 | 169.76 | 170.45 | 168.29 | 170.40 | 128,917 | +0.33(+0.19%) |
Dec 06, 2023 | 173.76 | 174.08 | 169.97 | 170.07 | 91,356 | -2.88(-1.67%) |
Dec 05, 2023 | 175.10 | 175.10 | 171.27 | 172.96 | 75,777 | -2.88(-1.64%) |
Dec 04, 2023 | 175.31 | 178.47 | 175.31 | 175.83 | 142,601 | +0.41(+0.23%) |
Dec 01, 2023 | 172.65 | 175.87 | 171.83 | 175.42 | 117,832 | +2.22(+1.28%) |
Nov 30, 2023 | 170.33 | 173.72 | 169.80 | 173.20 | 265,167 | +3.92(+2.32%) |
Nov 29, 2023 | 167.24 | 169.60 | 165.63 | 169.28 | 142,162 | +3.20(+1.93%) |
Nov 28, 2023 | 166.95 | 167.66 | 165.14 | 166.08 | 90,230 | -1.09(-0.65%) |
Nov 27, 2023 | 165.54 | 167.51 | 164.48 | 167.17 | 112,044 | +1.31(+0.79%) |
Nov 24, 2023 | 165.11 | 167.29 | 165.11 | 165.85 | 19,252 | +0.56(+0.34%) |
Nov 22, 2023 | 164.56 | 166.42 | 162.70 | 165.30 | 66,443 | +0.95(+0.58%) |
Nov 21, 2023 | 165.91 | 166.51 | 163.74 | 164.34 | 81,515 | -2.50(-1.50%) |
Nov 20, 2023 | 165.17 | 167.74 | 165.17 | 166.84 | 86,573 | +1.00(+0.61%) |
Nov 17, 2023 | 165.93 | 167.76 | 164.70 | 165.83 | 102,568 | +0.90(+0.54%) |
Nov 16, 2023 | 164.60 | 165.71 | 163.93 | 164.94 | 116,674 | -0.15(-0.09%) |
Nov 15, 2023 | 164.75 | 166.02 | 164.01 | 165.09 | 154,093 | +0.33(+0.20%) |
Nov 14, 2023 | 163.22 | 164.95 | 161.97 | 164.76 | 141,635 | +3.30(+2.05%) |
Nov 13, 2023 | 158.15 | 161.52 | 157.55 | 161.46 | 104,246 | +2.50(+1.57%) |
Nov 10, 2023 | 158.61 | 159.84 | 157.32 | 158.96 | 61,811 | +0.92(+0.58%) |
Nov 09, 2023 | 156.87 | 158.46 | 156.04 | 158.04 | 69,656 | +1.59(+1.01%) |
Nov 08, 2023 | 158.50 | 158.86 | 156.27 | 156.45 | 112,058 | -2.08(-1.31%) |
Nov 07, 2023 | 158.38 | 159.50 | 158.23 | 158.53 | 53,905 | +0.12(+0.08%) |
Nov 06, 2023 | 159.34 | 160.15 | 157.41 | 158.41 | 92,182 | -0.77(-0.49%) |
Nov 03, 2023 | 158.67 | 160.43 | 158.60 | 159.19 | 67,805 | +1.41(+0.89%) |
Nov 02, 2023 | 157.81 | 158.95 | 155.81 | 157.78 | 80,929 | +1.42(+0.91%) |
Nov 01, 2023 | 155.78 | 156.45 | 154.32 | 156.36 | 96,608 | -0.22(-0.14%) |
Oct 31, 2023 | 156.21 | 157.76 | 155.49 | 156.58 | 168,444 | -0.28(-0.18%) |
Oct 30, 2023 | 155.94 | 157.97 | 154.06 | 156.86 | 85,941 | +0.56(+0.36%) |
Oct 27, 2023 | 158.94 | 159.60 | 156.12 | 156.30 | 144,456 | -2.38(-1.50%) |
Oct 26, 2023 | 157.67 | 160.20 | 156.15 | 158.68 | 180,895 | +0.81(+0.51%) |
Oct 25, 2023 | 152.12 | 160.98 | 151.74 | 157.87 | 251,005 | +10.48(+7.11%) |
Oct 24, 2023 | 146.61 | 148.54 | 146.13 | 147.38 | 110,815 | +0.63(+0.43%) |
Oct 23, 2023 | 148.01 | 149.22 | 146.66 | 146.75 | 105,384 | -1.53(-1.03%) |
Oct 20, 2023 | 150.32 | 150.32 | 147.98 | 148.28 | 90,946 | -1.43(-0.95%) |
Oct 19, 2023 | 149.21 | 151.50 | 148.63 | 149.71 | 137,065 | -0.66(-0.44%) |
Oct 18, 2023 | 152.97 | 153.47 | 150.31 | 150.36 | 108,031 | -4.12(-2.67%) |
Oct 17, 2023 | 152.31 | 155.40 | 149.94 | 154.49 | 211,492 | +1.36(+0.89%) |
Oct 16, 2023 | 153.35 | 154.76 | 152.47 | 153.13 | 81,115 | +1.36(+0.90%) |
Oct 13, 2023 | 153.72 | 153.72 | 151.53 | 151.77 | 67,744 | -1.54(-1.00%) |
Oct 12, 2023 | 155.54 | 155.54 | 151.14 | 153.31 | 88,895 | -1.58(-1.02%) |
Oct 11, 2023 | 155.34 | 157.35 | 154.22 | 154.88 | 137,419 | +0.39(+0.25%) |
Oct 10, 2023 | 155.34 | 156.81 | 154.29 | 154.50 | 157,450 | -0.27(-0.17%) |
Oct 09, 2023 | 154.83 | 155.41 | 153.81 | 154.76 | 102,825 | -0.66(-0.42%) |
Oct 06, 2023 | 155.64 | 156.73 | 154.90 | 155.42 | 169,026 | -1.17(-0.75%) |
Oct 05, 2023 | 156.31 | 157.32 | 156.08 | 156.59 | 85,939 | +0.14(+0.09%) |
Oct 04, 2023 | 153.26 | 156.52 | 153.08 | 156.45 | 140,468 | +2.68(+1.74%) |
Oct 03, 2023 | 152.98 | 154.77 | 152.80 | 153.77 | 66,239 | -0.25(-0.16%) |
Oct 02, 2023 | 155.86 | 156.13 | 153.85 | 154.02 | 94,827 | -2.33(-1.49%) |
Sep 29, 2023 | 159.02 | 159.02 | 156.10 | 156.35 | 132,788 | -1.70(-1.07%) |
Sep 28, 2023 | 157.42 | 159.32 | 157.14 | 158.05 | 134,815 | +1.27(+0.81%) |
Sep 27, 2023 | 157.56 | 159.08 | 156.39 | 156.78 | 152,595 | -0.91(-0.58%) |
Sep 26, 2023 | 161.39 | 161.94 | 157.47 | 157.69 | 141,742 | -3.35(-2.08%) |
Sep 25, 2023 | 161.96 | 162.11 | 160.49 | 161.04 | 94,495 | -1.68(-1.03%) |
Sep 22, 2023 | 163.70 | 164.79 | 162.66 | 162.72 | 88,107 | -1.38(-0.84%) |
Sep 21, 2023 | 165.34 | 165.34 | 162.93 | 164.09 | 69,612 | -1.47(-0.89%) |
Sep 20, 2023 | 167.98 | 168.47 | 165.08 | 165.56 | 81,798 | -1.72(-1.03%) |
Sep 19, 2023 | 169.56 | 169.68 | 167.17 | 167.28 | 92,850 | -2.75(-1.62%) |
Sep 18, 2023 | 171.45 | 172.93 | 169.94 | 170.03 | 71,205 | -0.93(-0.55%) |
Sep 15, 2023 | 172.01 | 173.96 | 170.00 | 170.96 | 316,681 | -2.06(-1.19%) |
Sep 14, 2023 | 171.84 | 174.12 | 170.59 | 173.02 | 143,343 | +1.52(+0.88%) |
Sep 13, 2023 | 171.85 | 172.06 | 168.76 | 171.50 | 141,047 | +0.06(+0.03%) |
Sep 12, 2023 | 171.13 | 173.89 | 171.13 | 171.44 | 66,802 | -0.19(-0.11%) |
Sep 11, 2023 | 169.42 | 172.11 | 169.33 | 171.63 | 85,972 | +1.47(+0.86%) |
Sep 08, 2023 | 171.45 | 172.56 | 170.03 | 170.16 | 95,641 | -1.05(-0.61%) |
Sep 07, 2023 | 175.20 | 175.20 | 169.98 | 171.22 | 156,673 | -3.18(-1.83%) |
Sep 06, 2023 | 174.18 | 176.95 | 174.10 | 174.40 | 75,450 | +0.13(+0.07%) |
Sep 05, 2023 | 182.52 | 182.52 | 173.45 | 174.27 | 113,239 | -9.22(-5.03%) |
Sep 01, 2023 | 181.97 | 184.04 | 181.97 | 183.49 | 64,921 | +2.32(+1.28%) |
Aug 31, 2023 | 181.20 | 182.59 | 180.48 | 181.17 | 71,321 | +0.86(+0.48%) |
Aug 30, 2023 | 179.44 | 181.57 | 179.44 | 180.31 | 66,000 | +0.94(+0.53%) |
Aug 29, 2023 | 178.19 | 180.14 | 178.00 | 179.37 | 83,437 | +0.80(+0.45%) |
Aug 28, 2023 | 178.99 | 182.02 | 178.30 | 178.56 | 62,330 | -0.40(-0.22%) |
Aug 25, 2023 | 177.83 | 180.15 | 177.49 | 178.96 | 150,819 | +2.56(+1.45%) |
Aug 24, 2023 | 177.92 | 179.39 | 176.13 | 176.40 | 103,828 | -1.29(-0.73%) |
Aug 23, 2023 | 175.64 | 177.72 | 174.54 | 177.69 | 63,698 | +3.71(+2.13%) |
Aug 22, 2023 | 174.96 | 175.23 | 173.82 | 173.98 | 67,478 | +0.20(+0.11%) |
Aug 21, 2023 | 172.64 | 174.37 | 172.52 | 173.78 | 90,437 | +0.60(+0.35%) |
Aug 18, 2023 | 172.43 | 174.62 | 171.35 | 173.18 | 320,666 | +0.93(+0.54%) |
Aug 17, 2023 | 175.67 | 176.59 | 171.99 | 172.25 | 140,128 | -3.61(-2.05%) |
Aug 16, 2023 | 175.34 | 177.73 | 175.34 | 175.86 | 99,489 | +0.52(+0.29%) |
Aug 15, 2023 | 176.68 | 176.69 | 174.84 | 175.34 | 113,683 | -1.76(-1.00%) |
Aug 14, 2023 | 176.03 | 177.86 | 174.78 | 177.11 | 87,177 | +0.82(+0.47%) |
Aug 11, 2023 | 173.14 | 176.38 | 172.11 | 176.29 | 166,761 | +2.79(+1.61%) |
Aug 10, 2023 | 173.41 | 174.49 | 171.43 | 173.50 | 131,458 | +0.09(+0.05%) |
Aug 09, 2023 | 174.07 | 175.89 | 172.90 | 173.41 | 83,328 | -1.34(-0.77%) |
Aug 08, 2023 | 173.90 | 175.58 | 172.47 | 174.75 | 150,331 | +0.83(+0.48%) |
Aug 07, 2023 | 174.10 | 175.58 | 173.62 | 173.92 | 171,178 | -0.35(-0.20%) |
Aug 04, 2023 | 176.07 | 177.05 | 173.80 | 174.27 | 120,287 | -2.34(-1.32%) |
Aug 03, 2023 | 178.76 | 178.76 | 174.92 | 176.60 | 159,015 | -3.62(-2.01%) |
Aug 02, 2023 | 177.50 | 183.55 | 176.59 | 180.22 | 288,907 | +2.35(+1.32%) |
Aug 01, 2023 | 167.23 | 178.34 | 166.11 | 177.87 | 331,199 | +13.67(+8.33%) |
Jul 31, 2023 | 164.40 | 165.19 | 163.84 | 164.20 | 496,057 | -0.87(-0.53%) |
Jul 28, 2023 | 164.40 | 165.55 | 160.96 | 165.07 | 91,487 | +0.94(+0.57%) |
Jul 27, 2023 | 165.87 | 167.70 | 163.21 | 164.13 | 92,215 | -0.56(-0.34%) |
Jul 26, 2023 | 165.27 | 166.94 | 164.12 | 164.69 | 128,021 | -1.25(-0.75%) |
Jul 25, 2023 | 164.13 | 166.07 | 163.62 | 165.94 | 109,229 | +0.39(+0.23%) |
Jul 24, 2023 | 165.00 | 167.01 | 164.62 | 165.55 | 88,374 | +0.23(+0.14%) |
Jul 21, 2023 | 166.13 | 166.45 | 165.28 | 165.33 | 85,803 | -0.36(-0.22%) |
Jul 20, 2023 | 168.34 | 169.70 | 164.53 | 165.68 | 134,100 | -1.47(-0.88%) |
Jul 19, 2023 | 167.49 | 167.58 | 164.05 | 167.16 | 168,338 | -0.54(-0.32%) |
Jul 18, 2023 | 166.40 | 169.36 | 166.40 | 167.70 | 132,470 | +1.56(+0.94%) |
Jul 17, 2023 | 163.94 | 166.38 | 163.18 | 166.14 | 99,920 | +1.66(+1.01%) |
Jul 14, 2023 | 167.26 | 167.50 | 164.21 | 164.48 | 138,082 | -3.11(-1.85%) |
Jul 13, 2023 | 167.57 | 168.00 | 166.53 | 167.58 | 91,229 | +0.80(+0.48%) |
Jul 12, 2023 | 169.12 | 169.67 | 166.28 | 166.78 | 142,264 | -0.36(-0.22%) |
Jul 11, 2023 | 165.95 | 167.47 | 165.04 | 167.15 | 94,952 | +1.79(+1.08%) |
Jul 10, 2023 | 163.49 | 166.84 | 163.49 | 165.36 | 187,815 | +2.47(+1.52%) |
Jul 07, 2023 | 162.23 | 167.22 | 161.43 | 162.88 | 355,050 | +0.19(+0.12%) |
Jul 06, 2023 | 164.95 | 165.13 | 161.81 | 162.69 | 295,371 | -3.25(-1.96%) |
Jul 05, 2023 | 166.86 | 167.56 | 165.00 | 165.95 | 194,397 | -1.84(-1.10%) |
Jul 03, 2023 | 171.49 | 172.26 | 167.04 | 167.79 | 148,753 | -4.28(-2.49%) |
Jun 30, 2023 | 172.88 | 174.09 | 172.02 | 172.07 | 191,694 | +0.94(+0.55%) |
Jun 29, 2023 | 167.74 | 171.63 | 167.74 | 171.13 | 137,231 | +2.65(+1.57%) |
Jun 28, 2023 | 166.53 | 168.71 | 165.67 | 168.48 | 111,963 | +2.45(+1.48%) |
Jun 27, 2023 | 162.89 | 166.34 | 162.25 | 166.03 | 199,602 | +4.24(+2.62%) |
Jun 26, 2023 | 160.36 | 162.90 | 160.13 | 161.78 | 131,186 | +1.23(+0.76%) |
Jun 23, 2023 | 161.39 | 162.07 | 159.94 | 160.56 | 322,189 | -2.52(-1.55%) |
Jun 22, 2023 | 163.30 | 166.30 | 161.92 | 163.08 | 192,111 | -1.01(-0.61%) |
Jun 21, 2023 | 160.98 | 164.68 | 160.11 | 164.09 | 227,315 | +2.90(+1.80%) |
Jun 20, 2023 | 159.19 | 162.68 | 158.59 | 161.19 | 243,149 | +1.20(+0.75%) |
Jun 16, 2023 | 160.74 | 161.26 | 156.57 | 160.00 | 503,078 | +0.47(+0.29%) |
Jun 15, 2023 | 157.21 | 159.94 | 156.81 | 159.53 | 240,208 | +1.72(+1.09%) |
Jun 14, 2023 | 155.91 | 157.84 | 155.47 | 157.81 | 197,611 | +1.97(+1.26%) |
Jun 13, 2023 | 153.33 | 156.11 | 153.03 | 155.84 | 130,473 | +2.48(+1.62%) |
Jun 12, 2023 | 153.16 | 154.21 | 151.27 | 153.36 | 278,829 | +0.88(+0.58%) |
Jun 09, 2023 | 145.91 | 153.05 | 145.45 | 152.48 | 323,591 | +6.10(+4.17%) |
Jun 08, 2023 | 145.56 | 147.33 | 145.05 | 146.37 | 109,248 | +0.80(+0.55%) |
Jun 07, 2023 | 143.14 | 146.16 | 142.72 | 145.57 | 135,010 | +3.16(+2.22%) |
Jun 06, 2023 | 141.05 | 143.93 | 141.05 | 142.42 | 90,186 | +2.34(+1.67%) |
Jun 05, 2023 | 140.31 | 141.10 | 137.50 | 140.07 | 130,852 | -1.23(-0.87%) |
Jun 02, 2023 | 138.45 | 141.85 | 138.45 | 141.30 | 114,591 | +3.65(+2.65%) |
Jun 01, 2023 | 137.08 | 137.77 | 134.96 | 137.65 | 82,288 | +1.58(+1.16%) |
May 31, 2023 | 139.34 | 139.34 | 135.78 | 136.07 | 123,535 | -3.65(-2.61%) |
May 30, 2023 | 140.16 | 140.98 | 138.80 | 139.72 | 71,422 | +0.10(+0.07%) |
May 26, 2023 | 136.57 | 139.75 | 136.57 | 139.62 | 90,302 | +2.80(+2.05%) |
May 25, 2023 | 141.24 | 141.64 | 136.40 | 136.82 | 89,728 | -4.45(-3.15%) |
May 24, 2023 | 141.90 | 141.96 | 140.73 | 141.27 | 108,766 | -0.48(-0.34%) |
May 23, 2023 | 142.31 | 143.81 | 140.64 | 141.75 | 95,080 | -1.38(-0.97%) |
May 22, 2023 | 142.44 | 143.77 | 141.84 | 143.14 | 100,602 | +1.07(+0.75%) |
May 19, 2023 | 144.60 | 146.15 | 141.13 | 142.07 | 104,097 | -1.46(-1.02%) |
May 18, 2023 | 141.66 | 143.91 | 141.64 | 143.53 | 83,414 | +1.35(+0.95%) |
May 17, 2023 | 141.00 | 142.57 | 139.03 | 142.18 | 108,893 | +1.22(+0.86%) |
May 16, 2023 | 140.72 | 142.59 | 139.89 | 140.96 | 115,847 | -0.55(-0.39%) |
May 15, 2023 | 141.23 | 141.65 | 139.77 | 141.52 | 116,630 | +0.07(+0.05%) |
May 12, 2023 | 140.36 | 141.80 | 138.47 | 141.45 | 179,598 | +1.66(+1.18%) |
May 11, 2023 | 138.44 | 140.78 | 137.82 | 139.79 | 140,548 | +0.32(+0.23%) |
May 10, 2023 | 136.06 | 139.68 | 134.85 | 139.47 | 153,499 | +3.63(+2.67%) |
May 09, 2023 | 133.08 | 136.54 | 132.37 | 135.84 | 134,427 | +2.47(+1.86%) |
May 08, 2023 | 132.47 | 133.40 | 131.31 | 133.36 | 80,168 | +1.06(+0.80%) |
May 05, 2023 | 127.22 | 132.76 | 127.22 | 132.30 | 169,976 | +6.25(+4.96%) |
May 04, 2023 | 136.41 | 136.69 | 124.96 | 126.05 | 202,166 | -11.04(-8.06%) |
May 03, 2023 | 131.00 | 138.61 | 131.00 | 137.09 | 244,993 | +6.53(+5.00%) |
May 02, 2023 | 125.04 | 131.16 | 120.84 | 130.56 | 294,153 | +1.98(+1.54%) |
May 01, 2023 | 127.91 | 129.05 | 127.45 | 128.58 | 84,455 | +0.66(+0.52%) |
Apr 28, 2023 | 127.14 | 129.05 | 127.14 | 127.92 | 94,973 | +0.11(+0.09%) |
Apr 27, 2023 | 126.02 | 128.04 | 126.02 | 127.81 | 45,106 | +1.89(+1.50%) |
Apr 26, 2023 | 126.15 | 128.61 | 125.70 | 125.92 | 78,753 | -1.26(-0.99%) |
Apr 25, 2023 | 128.38 | 129.96 | 127.18 | 127.18 | 70,962 | -1.48(-1.15%) |
Apr 24, 2023 | 128.54 | 129.60 | 127.77 | 128.66 | 51,950 | -0.42(-0.33%) |
Apr 21, 2023 | 129.43 | 130.33 | 128.09 | 129.09 | 66,239 | +0.25(+0.19%) |
Apr 20, 2023 | 129.57 | 130.88 | 128.51 | 128.84 | 62,012 | -0.87(-0.67%) |
Apr 19, 2023 | 130.31 | 130.31 | 128.88 | 129.71 | 53,097 | +0.16(+0.12%) |
Apr 18, 2023 | 130.24 | 130.51 | 129.47 | 129.55 | 56,072 | -0.20(-0.15%) |
Apr 17, 2023 | 129.21 | 130.34 | 129.00 | 129.75 | 46,253 | +0.84(+0.65%) |
Apr 14, 2023 | 129.63 | 131.21 | 128.40 | 128.91 | 48,840 | -0.82(-0.63%) |
Apr 13, 2023 | 130.23 | 130.90 | 128.54 | 129.73 | 95,299 | -0.01(-0.01%) |
Apr 12, 2023 | 130.19 | 130.44 | 129.14 | 129.74 | 64,749 | +0.38(+0.29%) |
Apr 11, 2023 | 130.04 | 130.66 | 129.03 | 129.36 | 69,261 | +0.13(+0.10%) |
Apr 10, 2023 | 128.69 | 130.01 | 128.05 | 129.23 | 90,470 | +0.10(+0.08%) |
Apr 06, 2023 | 129.05 | 129.55 | 128.08 | 129.13 | 108,752 | +0.51(+0.40%) |
Apr 05, 2023 | 128.88 | 129.75 | 128.02 | 128.62 | 366,970 | -0.62(-0.48%) |
Apr 04, 2023 | 131.47 | 131.47 | 128.64 | 129.24 | 122,130 | -2.40(-1.82%) |