Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 154.41 | 154.83 | 153.47 | 153.86 | 960,935 | -0.26(-0.17%) |
Mar 27, 2024 | 152.15 | 154.19 | 151.89 | 154.12 | 760,157 | +2.64(+1.74%) |
Mar 26, 2024 | 152.50 | 152.72 | 151.01 | 151.47 | 952,538 | -1.07(-0.70%) |
Mar 25, 2024 | 154.80 | 154.96 | 152.40 | 152.55 | 850,597 | -2.25(-1.46%) |
Mar 22, 2024 | 156.36 | 156.68 | 154.66 | 154.80 | 592,794 | -1.49(-0.95%) |
Mar 21, 2024 | 154.55 | 156.61 | 154.26 | 156.29 | 628,414 | +2.06(+1.33%) |
Mar 20, 2024 | 154.46 | 154.74 | 153.12 | 154.24 | 901,235 | +0.24(+0.15%) |
Mar 19, 2024 | 152.71 | 154.20 | 152.47 | 154.00 | 810,044 | +1.59(+1.04%) |
Mar 18, 2024 | 152.94 | 153.87 | 152.19 | 152.41 | 995,463 | -0.19(-0.12%) |
Mar 15, 2024 | 150.01 | 153.72 | 150.01 | 152.60 | 1,705,423 | +1.78(+1.18%) |
Mar 14, 2024 | 152.44 | 152.61 | 150.42 | 150.82 | 835,014 | -1.61(-1.06%) |
Mar 13, 2024 | 153.41 | 153.84 | 152.36 | 152.43 | 1,208,533 | -0.52(-0.34%) |
Mar 12, 2024 | 151.84 | 153.33 | 151.13 | 152.94 | 876,579 | +1.55(+1.02%) |
Mar 11, 2024 | 150.10 | 151.53 | 149.82 | 151.40 | 1,288,878 | +1.48(+0.99%) |
Mar 08, 2024 | 149.60 | 150.31 | 149.02 | 149.92 | 1,028,457 | +0.14(+0.09%) |
Mar 07, 2024 | 149.80 | 151.56 | 149.43 | 149.78 | 1,088,337 | +0.98(+0.66%) |
Mar 06, 2024 | 149.66 | 150.34 | 148.46 | 148.79 | 781,400 | -0.11(-0.07%) |
Mar 05, 2024 | 148.89 | 150.04 | 148.11 | 148.90 | 1,087,013 | -0.03(-0.02%) |
Mar 04, 2024 | 148.27 | 149.55 | 148.18 | 148.93 | 826,435 | +0.75(+0.51%) |
Mar 01, 2024 | 147.81 | 148.46 | 146.77 | 148.18 | 1,148,968 | -0.05(-0.03%) |
Feb 29, 2024 | 150.35 | 150.69 | 147.59 | 148.23 | 2,095,228 | -1.48(-0.99%) |
Feb 28, 2024 | 149.02 | 150.58 | 148.89 | 149.71 | 1,170,449 | +1.16(+0.78%) |
Feb 27, 2024 | 147.57 | 148.81 | 146.85 | 148.54 | 831,962 | +2.12(+1.45%) |
Feb 26, 2024 | 146.83 | 147.56 | 146.25 | 146.42 | 1,066,009 | +0.53(+0.36%) |
Feb 23, 2024 | 144.31 | 146.11 | 144.13 | 145.89 | 1,350,523 | +1.74(+1.20%) |
Feb 22, 2024 | 142.72 | 144.72 | 142.15 | 144.15 | 1,140,489 | +1.64(+1.15%) |
Feb 21, 2024 | 142.68 | 144.01 | 141.37 | 142.52 | 1,446,367 | +0.18(+0.13%) |
Feb 20, 2024 | 140.20 | 143.05 | 139.32 | 142.34 | 1,162,475 | +1.33(+0.94%) |
Feb 16, 2024 | 141.16 | 142.56 | 140.72 | 141.01 | 1,177,355 | -0.77(-0.54%) |
Feb 15, 2024 | 133.18 | 141.96 | 133.18 | 141.78 | 2,655,618 | -0.32(-0.23%) |
Feb 14, 2024 | 141.12 | 142.22 | 140.40 | 142.10 | 1,501,791 | +1.61(+1.14%) |
Feb 13, 2024 | 141.09 | 141.67 | 139.86 | 140.49 | 1,235,061 | -2.69(-1.88%) |
Feb 12, 2024 | 141.61 | 143.92 | 141.61 | 143.19 | 1,128,605 | +1.93(+1.37%) |
Feb 09, 2024 | 140.43 | 141.28 | 139.53 | 141.25 | 878,957 | +0.86(+0.61%) |
Feb 08, 2024 | 139.41 | 140.44 | 139.30 | 140.40 | 1,333,629 | -0.46(-0.33%) |
Feb 07, 2024 | 139.83 | 141.01 | 139.34 | 140.86 | 975,939 | +1.44(+1.03%) |
Feb 06, 2024 | 137.32 | 139.48 | 137.04 | 139.42 | 857,662 | +1.16(+0.84%) |
Feb 05, 2024 | 139.18 | 140.14 | 137.51 | 138.25 | 892,387 | -2.21(-1.57%) |
Feb 02, 2024 | 140.43 | 141.69 | 139.05 | 140.46 | 958,700 | -0.29(-0.20%) |
Feb 01, 2024 | 138.45 | 140.77 | 137.49 | 140.75 | 815,557 | +2.41(+1.74%) |
Jan 31, 2024 | 141.94 | 142.28 | 137.82 | 138.34 | 1,170,270 | -2.98(-2.11%) |
Jan 30, 2024 | 140.63 | 141.51 | 139.69 | 141.32 | 729,606 | +0.50(+0.36%) |
Jan 29, 2024 | 140.98 | 141.75 | 139.80 | 140.82 | 720,258 | +0.11(+0.08%) |
Jan 26, 2024 | 141.44 | 141.44 | 140.53 | 140.71 | 657,426 | +0.11(+0.08%) |
Jan 25, 2024 | 140.60 | 141.08 | 139.70 | 140.60 | 649,567 | +0.84(+0.60%) |
Jan 24, 2024 | 141.60 | 141.64 | 139.32 | 139.76 | 710,986 | -1.33(-0.94%) |
Jan 23, 2024 | 142.44 | 142.98 | 140.31 | 141.09 | 923,670 | -0.54(-0.38%) |
Jan 22, 2024 | 140.14 | 142.13 | 140.03 | 141.64 | 990,508 | +1.46(+1.04%) |
Jan 19, 2024 | 137.97 | 141.39 | 137.40 | 140.18 | 1,285,373 | +2.60(+1.89%) |
Jan 18, 2024 | 135.93 | 137.98 | 135.49 | 137.57 | 771,328 | +1.45(+1.07%) |
Jan 17, 2024 | 137.24 | 138.22 | 135.19 | 136.12 | 744,238 | -1.80(-1.30%) |
Jan 16, 2024 | 136.61 | 137.95 | 136.38 | 137.92 | 1,001,450 | +0.99(+0.72%) |
Jan 12, 2024 | 137.46 | 138.40 | 136.49 | 136.93 | 709,063 | +0.36(+0.27%) |
Jan 11, 2024 | 135.88 | 136.74 | 134.66 | 136.57 | 916,858 | +0.75(+0.55%) |
Jan 10, 2024 | 135.69 | 136.61 | 135.28 | 135.82 | 798,125 | +0.46(+0.34%) |
Jan 09, 2024 | 135.66 | 136.95 | 134.47 | 135.35 | 925,367 | -1.24(-0.91%) |
Jan 08, 2024 | 135.06 | 136.61 | 134.17 | 136.60 | 877,788 | +1.81(+1.35%) |
Jan 05, 2024 | 133.52 | 135.87 | 133.38 | 134.78 | 829,694 | +0.45(+0.34%) |
Jan 04, 2024 | 133.38 | 135.13 | 133.18 | 134.33 | 997,497 | +0.01(+0.01%) |
Jan 03, 2024 | 135.75 | 136.95 | 134.02 | 134.32 | 1,161,227 | -1.91(-1.40%) |
Jan 02, 2024 | 136.34 | 138.84 | 135.91 | 136.23 | 801,373 | -0.41(-0.30%) |
Dec 29, 2023 | 136.25 | 136.99 | 135.79 | 136.64 | 715,459 | +0.11(+0.08%) |
Dec 28, 2023 | 136.71 | 136.83 | 135.66 | 136.53 | 611,191 | -0.38(-0.27%) |
Dec 27, 2023 | 136.89 | 137.70 | 136.23 | 136.90 | 527,069 | +0.15(+0.11%) |
Dec 26, 2023 | 137.12 | 137.60 | 136.12 | 136.75 | 490,995 | -0.36(-0.26%) |
Dec 22, 2023 | 136.57 | 138.04 | 136.17 | 137.11 | 458,586 | +0.50(+0.37%) |
Dec 21, 2023 | 136.40 | 136.90 | 135.22 | 136.61 | 769,830 | +1.60(+1.18%) |
Dec 20, 2023 | 136.52 | 137.75 | 134.95 | 135.01 | 788,437 | -2.07(-1.51%) |
Dec 19, 2023 | 138.06 | 138.59 | 136.54 | 137.08 | 902,505 | -0.65(-0.47%) |
Dec 18, 2023 | 136.78 | 137.95 | 136.00 | 137.73 | 865,538 | +1.20(+0.88%) |
Dec 15, 2023 | 137.09 | 138.16 | 135.45 | 136.53 | 2,698,528 | -1.46(-1.06%) |
Dec 14, 2023 | 137.13 | 139.66 | 136.63 | 137.99 | 1,276,111 | +2.23(+1.64%) |
Dec 13, 2023 | 134.34 | 136.06 | 133.24 | 135.76 | 1,022,138 | +1.95(+1.46%) |
Dec 12, 2023 | 133.62 | 133.82 | 132.75 | 133.81 | 721,432 | +0.03(+0.02%) |
Dec 11, 2023 | 132.68 | 134.14 | 132.39 | 133.78 | 1,069,398 | +2.59(+1.97%) |
Dec 08, 2023 | 132.99 | 133.66 | 131.01 | 131.19 | 1,204,637 | -1.28(-0.97%) |
Dec 07, 2023 | 134.11 | 134.44 | 132.47 | 132.47 | 1,032,588 | -2.19(-1.63%) |
Dec 06, 2023 | 133.17 | 135.40 | 132.69 | 134.66 | 1,072,557 | +2.44(+1.84%) |
Dec 05, 2023 | 134.93 | 134.93 | 132.01 | 132.23 | 1,343,110 | -3.25(-2.40%) |
Dec 04, 2023 | 132.40 | 135.78 | 132.40 | 135.47 | 2,180,169 | +2.59(+1.95%) |
Dec 01, 2023 | 131.68 | 133.43 | 130.76 | 132.89 | 1,442,754 | +1.89(+1.45%) |
Nov 30, 2023 | 131.88 | 132.20 | 130.01 | 130.99 | 1,862,282 | -0.13(-0.10%) |
Nov 29, 2023 | 131.77 | 132.60 | 130.94 | 131.12 | 802,987 | -0.49(-0.37%) |
Nov 28, 2023 | 132.63 | 132.84 | 131.41 | 131.61 | 954,499 | -0.69(-0.52%) |
Nov 27, 2023 | 134.20 | 134.20 | 132.30 | 132.30 | 1,005,300 | -2.29(-1.70%) |
Nov 24, 2023 | 134.95 | 135.58 | 134.59 | 134.59 | 416,252 | -0.36(-0.27%) |
Nov 22, 2023 | 135.37 | 135.41 | 134.03 | 134.95 | 897,519 | +0.29(+0.22%) |
Nov 21, 2023 | 134.06 | 135.37 | 133.95 | 134.66 | 662,419 | +0.12(+0.09%) |
Nov 20, 2023 | 134.46 | 135.11 | 133.22 | 134.54 | 724,342 | -0.06(-0.04%) |
Nov 17, 2023 | 135.72 | 136.10 | 133.98 | 134.60 | 1,512,357 | -0.06(-0.04%) |
Nov 16, 2023 | 134.26 | 135.47 | 133.79 | 134.66 | 1,063,839 | -0.39(-0.29%) |
Nov 15, 2023 | 135.75 | 136.68 | 134.78 | 135.05 | 808,596 | -0.38(-0.28%) |
Nov 14, 2023 | 134.64 | 135.93 | 134.64 | 135.43 | 971,937 | +2.81(+2.12%) |
Nov 13, 2023 | 132.68 | 133.33 | 131.64 | 132.62 | 783,712 | -0.75(-0.57%) |
Nov 10, 2023 | 132.62 | 133.75 | 131.79 | 133.37 | 750,992 | +1.10(+0.83%) |
Nov 09, 2023 | 132.35 | 132.98 | 131.68 | 132.28 | 893,040 | +0.57(+0.43%) |
Nov 08, 2023 | 132.78 | 132.82 | 131.27 | 131.71 | 1,047,190 | -1.06(-0.80%) |
Nov 07, 2023 | 131.00 | 132.89 | 130.57 | 132.77 | 1,037,872 | +1.82(+1.39%) |
Nov 06, 2023 | 131.05 | 131.70 | 130.23 | 130.94 | 959,650 | -0.33(-0.25%) |
Nov 03, 2023 | 129.92 | 131.82 | 129.77 | 131.28 | 860,007 | +3.26(+2.55%) |
Nov 02, 2023 | 126.93 | 128.16 | 125.30 | 128.02 | 1,277,134 | +1.87(+1.48%) |
Nov 01, 2023 | 126.19 | 126.56 | 125.03 | 126.14 | 1,073,157 | -0.08(-0.06%) |
Oct 31, 2023 | 125.07 | 126.82 | 124.83 | 126.22 | 2,208,555 | +1.31(+1.05%) |
Oct 30, 2023 | 124.97 | 125.88 | 123.77 | 124.91 | 993,445 | +0.39(+0.31%) |
Oct 27, 2023 | 126.33 | 126.84 | 123.95 | 124.52 | 907,823 | -1.77(-1.40%) |
Oct 26, 2023 | 126.04 | 126.99 | 124.84 | 126.29 | 1,287,093 | +0.49(+0.39%) |
Oct 25, 2023 | 126.03 | 127.09 | 125.03 | 125.80 | 994,301 | -0.35(-0.28%) |
Oct 24, 2023 | 126.61 | 127.22 | 125.64 | 126.16 | 1,458,950 | +0.52(+0.41%) |
Oct 23, 2023 | 125.61 | 127.00 | 124.25 | 125.64 | 1,807,638 | -0.36(-0.29%) |
Oct 20, 2023 | 127.93 | 130.62 | 125.76 | 126.00 | 1,912,153 | -1.46(-1.15%) |
Oct 19, 2023 | 139.37 | 140.90 | 127.25 | 127.46 | 2,727,075 | -18.23(-12.51%) |
Oct 18, 2023 | 146.54 | 147.24 | 145.32 | 145.69 | 929,701 | -1.45(-0.99%) |
Oct 17, 2023 | 145.92 | 147.82 | 145.35 | 147.14 | 830,824 | +0.51(+0.35%) |
Oct 16, 2023 | 145.55 | 147.30 | 145.35 | 146.63 | 1,007,130 | +2.60(+1.80%) |
Oct 13, 2023 | 144.77 | 145.42 | 143.04 | 144.03 | 785,322 | -0.24(-0.16%) |
Oct 12, 2023 | 143.67 | 145.31 | 142.59 | 144.27 | 1,115,523 | +0.50(+0.35%) |
Oct 11, 2023 | 144.88 | 145.19 | 142.95 | 143.77 | 889,636 | -0.85(-0.59%) |
Oct 10, 2023 | 144.16 | 145.55 | 143.84 | 144.62 | 1,102,779 | +0.93(+0.65%) |
Oct 09, 2023 | 141.47 | 144.08 | 141.20 | 143.69 | 1,256,832 | +2.58(+1.83%) |
Oct 06, 2023 | 139.42 | 142.03 | 138.82 | 141.11 | 827,349 | +1.34(+0.96%) |
Oct 05, 2023 | 140.21 | 140.91 | 139.24 | 139.77 | 706,161 | -0.31(-0.22%) |
Oct 04, 2023 | 137.93 | 140.59 | 137.31 | 140.08 | 1,020,051 | +2.39(+1.74%) |
Oct 03, 2023 | 141.99 | 141.99 | 136.81 | 137.69 | 1,449,128 | -4.52(-3.17%) |
Oct 02, 2023 | 140.66 | 143.15 | 139.99 | 142.21 | 1,356,814 | +0.78(+0.55%) |
Sep 29, 2023 | 141.80 | 142.62 | 140.93 | 141.43 | 1,016,520 | +1.10(+0.78%) |
Sep 28, 2023 | 139.53 | 140.50 | 138.68 | 140.33 | 1,040,190 | +0.93(+0.67%) |
Sep 27, 2023 | 140.81 | 141.05 | 138.77 | 139.40 | 1,097,035 | -0.68(-0.48%) |
Sep 26, 2023 | 143.24 | 143.62 | 139.93 | 140.07 | 867,928 | -3.91(-2.71%) |
Sep 25, 2023 | 143.11 | 144.69 | 143.75 | 143.98 | 748,204 | +0.63(+0.44%) |
Sep 22, 2023 | 142.50 | 144.29 | 142.39 | 143.36 | 581,695 | +0.70(+0.49%) |
Sep 21, 2023 | 145.53 | 145.59 | 142.63 | 142.66 | 796,848 | -3.55(-2.43%) |
Sep 20, 2023 | 146.09 | 147.57 | 145.26 | 146.21 | 812,920 | +0.70(+0.48%) |
Sep 19, 2023 | 144.46 | 145.87 | 143.45 | 145.50 | 813,696 | +0.46(+0.32%) |
Sep 18, 2023 | 145.66 | 146.57 | 144.89 | 145.04 | 493,559 | -0.75(-0.51%) |
Sep 15, 2023 | 147.22 | 147.22 | 145.68 | 145.78 | 952,105 | -1.34(-0.91%) |
Sep 14, 2023 | 146.13 | 147.21 | 145.69 | 147.13 | 578,098 | +1.70(+1.17%) |
Sep 13, 2023 | 144.72 | 146.10 | 144.54 | 145.43 | 698,866 | +1.16(+0.81%) |
Sep 12, 2023 | 145.57 | 145.59 | 143.60 | 144.27 | 911,247 | -1.40(-0.96%) |
Sep 11, 2023 | 147.31 | 147.61 | 145.36 | 145.67 | 712,653 | -1.25(-0.85%) |
Sep 08, 2023 | 147.73 | 148.16 | 146.53 | 146.92 | 708,535 | -1.00(-0.68%) |
Sep 07, 2023 | 147.52 | 148.09 | 146.37 | 147.92 | 1,078,679 | +0.18(+0.12%) |
Sep 06, 2023 | 147.72 | 148.55 | 146.99 | 147.74 | 847,014 | -0.54(-0.37%) |
Sep 05, 2023 | 150.40 | 150.40 | 147.84 | 148.29 | 917,260 | -2.67(-1.77%) |
Sep 01, 2023 | 150.68 | 150.98 | 149.64 | 150.96 | 591,040 | +1.31(+0.88%) |
Aug 31, 2023 | 151.69 | 151.99 | 149.58 | 149.64 | 1,023,704 | -1.95(-1.28%) |
Aug 30, 2023 | 150.61 | 153.24 | 150.42 | 151.59 | 531,253 | +0.71(+0.47%) |
Aug 29, 2023 | 149.43 | 150.94 | 148.51 | 150.88 | 801,783 | +1.50(+1.00%) |
Aug 28, 2023 | 148.87 | 150.41 | 148.55 | 149.38 | 564,389 | +0.41(+0.27%) |
Aug 25, 2023 | 149.30 | 150.15 | 148.37 | 148.97 | 684,392 | +0.49(+0.33%) |
Aug 24, 2023 | 149.82 | 150.59 | 148.40 | 148.48 | 559,636 | -1.77(-1.18%) |
Aug 23, 2023 | 148.91 | 150.43 | 148.91 | 150.25 | 647,238 | +1.21(+0.81%) |
Aug 22, 2023 | 149.55 | 150.12 | 148.69 | 149.05 | 556,877 | -0.74(-0.49%) |
Aug 21, 2023 | 150.57 | 151.08 | 148.78 | 149.79 | 798,085 | -0.96(-0.64%) |
Aug 18, 2023 | 149.18 | 151.90 | 149.18 | 150.75 | 663,822 | +0.55(+0.36%) |
Aug 17, 2023 | 152.44 | 153.39 | 150.17 | 150.21 | 580,789 | -2.08(-1.37%) |
Aug 16, 2023 | 151.52 | 153.46 | 151.37 | 152.29 | 922,662 | +1.63(+1.08%) |
Aug 15, 2023 | 152.72 | 152.81 | 150.53 | 150.66 | 885,799 | -2.30(-1.50%) |
Aug 14, 2023 | 153.12 | 153.69 | 151.73 | 152.96 | 1,096,478 | -0.83(-0.54%) |
Aug 11, 2023 | 152.38 | 154.38 | 152.09 | 153.79 | 715,540 | +1.77(+1.17%) |
Aug 10, 2023 | 151.49 | 153.82 | 151.20 | 152.02 | 978,656 | -0.33(-0.22%) |
Aug 09, 2023 | 151.42 | 152.80 | 150.93 | 152.35 | 1,246,203 | +1.11(+0.73%) |
Aug 08, 2023 | 151.15 | 151.81 | 148.86 | 151.24 | 1,098,316 | -1.07(-0.70%) |
Aug 07, 2023 | 152.25 | 153.01 | 151.79 | 152.31 | 763,707 | +0.94(+0.62%) |
Aug 04, 2023 | 152.19 | 153.31 | 151.28 | 151.37 | 678,887 | -0.19(-0.12%) |
Aug 03, 2023 | 151.15 | 152.36 | 150.07 | 151.55 | 956,792 | +0.33(+0.22%) |
Aug 02, 2023 | 152.20 | 152.82 | 150.90 | 151.22 | 822,883 | -1.38(-0.91%) |
Aug 01, 2023 | 151.81 | 152.89 | 151.17 | 152.60 | 971,137 | +1.02(+0.67%) |
Jul 31, 2023 | 152.77 | 153.03 | 150.62 | 151.58 | 1,750,469 | -0.59(-0.39%) |
Jul 28, 2023 | 152.70 | 153.25 | 151.44 | 152.17 | 688,102 | +0.51(+0.33%) |
Jul 27, 2023 | 153.82 | 154.04 | 151.19 | 151.67 | 1,165,787 | -2.10(-1.37%) |
Jul 26, 2023 | 153.12 | 154.35 | 153.02 | 153.77 | 666,124 | +0.14(+0.09%) |
Jul 25, 2023 | 152.87 | 154.04 | 151.41 | 153.63 | 710,803 | +0.27(+0.18%) |
Jul 24, 2023 | 152.70 | 153.71 | 151.83 | 153.36 | 928,996 | +1.21(+0.79%) |
Jul 21, 2023 | 150.88 | 153.72 | 149.78 | 152.15 | 1,525,991 | +1.11(+0.73%) |
Jul 20, 2023 | 156.34 | 156.99 | 150.57 | 151.04 | 2,322,523 | -12.56(-7.68%) |
Jul 19, 2023 | 163.32 | 164.35 | 162.37 | 163.60 | 1,024,825 | +0.78(+0.48%) |
Jul 18, 2023 | 162.68 | 164.03 | 162.00 | 162.82 | 929,700 | +0.58(+0.36%) |
Jul 17, 2023 | 161.09 | 162.86 | 160.90 | 162.24 | 721,919 | +0.71(+0.44%) |
Jul 14, 2023 | 160.19 | 161.84 | 159.65 | 161.53 | 1,192,695 | +1.14(+0.71%) |
Jul 13, 2023 | 164.16 | 164.54 | 160.35 | 160.39 | 1,027,175 | -4.85(-2.93%) |
Jul 12, 2023 | 165.47 | 166.03 | 164.07 | 165.24 | 776,113 | +0.98(+0.60%) |
Jul 11, 2023 | 163.03 | 165.28 | 162.56 | 164.25 | 692,117 | +1.81(+1.11%) |
Jul 10, 2023 | 161.02 | 164.16 | 160.86 | 162.44 | 727,868 | +1.42(+0.88%) |
Jul 07, 2023 | 160.30 | 161.32 | 160.06 | 161.02 | 951,256 | +0.34(+0.21%) |
Jul 06, 2023 | 161.70 | 162.46 | 159.47 | 160.68 | 917,183 | -1.85(-1.14%) |
Jul 05, 2023 | 163.38 | 163.49 | 161.91 | 162.53 | 818,100 | -0.99(-0.61%) |
Jul 03, 2023 | 164.03 | 164.61 | 162.69 | 163.52 | 648,819 | -1.21(-0.73%) |
Jun 30, 2023 | 162.72 | 165.14 | 161.59 | 164.73 | 846,120 | +3.09(+1.91%) |
Jun 29, 2023 | 160.66 | 162.28 | 160.10 | 161.64 | 558,778 | +0.90(+0.56%) |
Jun 28, 2023 | 160.72 | 161.46 | 159.43 | 160.75 | 797,926 | +0.19(+0.12%) |
Jun 27, 2023 | 158.96 | 161.39 | 158.71 | 160.56 | 950,720 | +2.24(+1.41%) |
Jun 26, 2023 | 155.81 | 159.04 | 155.81 | 158.32 | 914,945 | +2.90(+1.87%) |
Jun 23, 2023 | 156.93 | 156.93 | 154.36 | 155.42 | 1,369,054 | -1.77(-1.13%) |
Jun 22, 2023 | 157.32 | 158.13 | 156.10 | 157.20 | 608,489 | +0.02(+0.01%) |
Jun 21, 2023 | 154.46 | 157.92 | 154.31 | 157.18 | 816,474 | +1.83(+1.18%) |
Jun 20, 2023 | 156.76 | 156.93 | 154.04 | 155.35 | 938,024 | -1.83(-1.16%) |
Jun 16, 2023 | 159.11 | 159.29 | 156.55 | 157.18 | 1,419,732 | -0.18(-0.11%) |
Jun 15, 2023 | 155.61 | 157.74 | 155.15 | 157.35 | 816,048 | +2.85(+1.85%) |
Jun 14, 2023 | 155.01 | 156.33 | 153.89 | 154.50 | 736,484 | -0.40(-0.26%) |
Jun 13, 2023 | 153.61 | 155.14 | 153.29 | 154.90 | 903,691 | +0.97(+0.63%) |
Jun 12, 2023 | 152.20 | 154.09 | 151.48 | 153.93 | 1,021,997 | +2.25(+1.48%) |
Jun 09, 2023 | 150.38 | 152.45 | 149.33 | 151.68 | 872,720 | +1.62(+1.08%) |
Jun 08, 2023 | 149.40 | 150.11 | 148.47 | 150.05 | 772,653 | +0.77(+0.52%) |
Jun 07, 2023 | 148.00 | 149.50 | 147.25 | 149.28 | 947,804 | +1.03(+0.70%) |
Jun 06, 2023 | 147.59 | 149.45 | 147.35 | 148.25 | 661,209 | +0.29(+0.20%) |
Jun 05, 2023 | 149.28 | 149.83 | 146.96 | 147.96 | 895,255 | -1.31(-0.88%) |
Jun 02, 2023 | 145.88 | 149.43 | 145.44 | 149.27 | 1,048,214 | +4.02(+2.77%) |
Jun 01, 2023 | 146.35 | 146.97 | 143.98 | 145.25 | 1,311,248 | +1.21(+0.84%) |
May 31, 2023 | 142.96 | 145.25 | 140.53 | 144.04 | 2,637,351 | -8.48(-5.56%) |
May 30, 2023 | 151.53 | 152.67 | 150.46 | 152.53 | 963,103 | +0.47(+0.31%) |
May 26, 2023 | 153.18 | 153.34 | 151.77 | 152.05 | 784,641 | -1.30(-0.85%) |
May 25, 2023 | 152.70 | 153.96 | 151.69 | 153.35 | 699,368 | +0.22(+0.14%) |
May 24, 2023 | 155.99 | 155.99 | 153.03 | 153.13 | 571,577 | -2.08(-1.34%) |
May 23, 2023 | 156.21 | 157.30 | 154.94 | 155.21 | 620,391 | -2.61(-1.66%) |
May 22, 2023 | 159.77 | 160.28 | 157.10 | 157.82 | 789,855 | -1.55(-0.97%) |
May 19, 2023 | 159.48 | 160.45 | 158.42 | 159.37 | 712,440 | -0.01(-0.01%) |
May 18, 2023 | 160.66 | 160.66 | 157.73 | 159.38 | 642,038 | -1.53(-0.95%) |
May 17, 2023 | 160.51 | 161.09 | 159.73 | 160.90 | 638,064 | +0.77(+0.48%) |
May 16, 2023 | 161.95 | 161.95 | 159.59 | 160.13 | 745,300 | -2.77(-1.70%) |
May 15, 2023 | 164.69 | 165.08 | 162.23 | 162.90 | 775,213 | -2.16(-1.31%) |
May 12, 2023 | 166.20 | 167.04 | 164.01 | 165.05 | 528,166 | -0.96(-0.58%) |
May 11, 2023 | 167.24 | 168.08 | 165.42 | 166.01 | 718,675 | -1.98(-1.18%) |
May 10, 2023 | 168.28 | 169.17 | 166.27 | 167.99 | 705,984 | +0.45(+0.27%) |
May 09, 2023 | 166.49 | 167.59 | 165.68 | 167.54 | 705,407 | +0.59(+0.35%) |
May 08, 2023 | 167.76 | 168.15 | 165.74 | 166.95 | 1,080,978 | -1.08(-0.64%) |
May 05, 2023 | 166.32 | 168.73 | 166.13 | 168.03 | 849,403 | +2.34(+1.41%) |
May 04, 2023 | 166.35 | 167.27 | 164.21 | 165.69 | 1,821,493 | -0.65(-0.39%) |
May 03, 2023 | 166.83 | 167.49 | 165.97 | 166.34 | 1,454,815 | +0.99(+0.60%) |
May 02, 2023 | 165.29 | 165.95 | 162.36 | 165.35 | 1,819,991 | +0.04(+0.02%) |
May 01, 2023 | 163.16 | 166.14 | 163.16 | 165.31 | 997,243 | +2.53(+1.55%) |
Apr 28, 2023 | 162.07 | 162.99 | 161.42 | 162.79 | 792,484 | +0.68(+0.42%) |
Apr 27, 2023 | 158.16 | 162.15 | 158.09 | 162.11 | 1,016,502 | +4.05(+2.56%) |
Apr 26, 2023 | 158.62 | 159.63 | 157.70 | 158.06 | 686,263 | -1.66(-1.04%) |
Apr 25, 2023 | 161.38 | 161.72 | 159.48 | 159.72 | 727,032 | -1.99(-1.23%) |
Apr 24, 2023 | 161.02 | 161.82 | 160.60 | 161.72 | 675,256 | +0.66(+0.41%) |
Apr 21, 2023 | 164.43 | 164.44 | 160.79 | 161.06 | 965,972 | -2.03(-1.25%) |
Apr 20, 2023 | 160.48 | 164.44 | 160.36 | 163.09 | 1,340,446 | +2.05(+1.27%) |
Apr 19, 2023 | 161.10 | 161.10 | 159.90 | 161.04 | 1,073,655 | +0.03(+0.02%) |
Apr 18, 2023 | 161.17 | 162.39 | 160.56 | 161.01 | 932,984 | +0.16(+0.10%) |
Apr 17, 2023 | 159.95 | 162.19 | 159.30 | 160.84 | 1,253,221 | +1.19(+0.74%) |
Apr 14, 2023 | 159.15 | 161.39 | 159.15 | 159.66 | 1,072,615 | +0.81(+0.51%) |
Apr 13, 2023 | 160.77 | 160.77 | 157.14 | 158.84 | 941,812 | -2.31(-1.43%) |
Apr 12, 2023 | 159.97 | 162.38 | 159.67 | 161.16 | 754,981 | +1.21(+0.76%) |
Apr 11, 2023 | 159.71 | 161.43 | 159.61 | 159.95 | 698,726 | +0.57(+0.36%) |
Apr 10, 2023 | 156.89 | 159.54 | 156.81 | 159.38 | 743,562 | +2.42(+1.54%) |
Apr 06, 2023 | 156.61 | 157.43 | 155.46 | 156.96 | 888,966 | +0.12(+0.07%) |
Apr 05, 2023 | 159.24 | 159.24 | 156.47 | 156.84 | 770,269 | -2.59(-1.63%) |
Apr 04, 2023 | 162.74 | 163.11 | 158.40 | 159.43 | 746,138 | -3.33(-2.04%) |