Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 144.13 | 144.20 | 144.20 | 144.56 | 70,368 | +1.02(+0.71%) |
Mar 27, 2024 | 144.02 | 145.11 | 143.14 | 143.54 | 110,412 | +0.40(+0.28%) |
Mar 26, 2024 | 142.76 | 143.41 | 141.84 | 143.14 | 62,856 | +1.23(+0.87%) |
Mar 25, 2024 | 141.53 | 143.03 | 140.42 | 141.91 | 99,030 | -0.06(-0.04%) |
Mar 22, 2024 | 143.36 | 143.36 | 141.72 | 141.97 | 42,352 | -0.94(-0.66%) |
Mar 21, 2024 | 141.11 | 142.96 | 141.05 | 142.91 | 71,955 | +1.76(+1.25%) |
Mar 20, 2024 | 141.55 | 142.80 | 140.35 | 141.15 | 76,165 | -0.90(-0.63%) |
Mar 19, 2024 | 140.77 | 142.76 | 140.17 | 142.05 | 77,628 | +1.97(+1.41%) |
Mar 18, 2024 | 142.48 | 143.38 | 139.81 | 140.08 | 91,957 | -2.52(-1.77%) |
Mar 15, 2024 | 140.91 | 142.76 | 140.08 | 142.60 | 244,583 | +1.33(+0.94%) |
Mar 14, 2024 | 142.87 | 142.87 | 140.29 | 141.27 | 122,445 | -1.47(-1.03%) |
Mar 13, 2024 | 144.95 | 145.66 | 142.42 | 142.74 | 84,709 | -2.24(-1.54%) |
Mar 12, 2024 | 143.64 | 145.65 | 143.35 | 144.98 | 61,688 | +1.19(+0.83%) |
Mar 11, 2024 | 143.47 | 145.11 | 142.95 | 143.79 | 59,541 | -0.32(-0.22%) |
Mar 08, 2024 | 144.49 | 145.92 | 143.85 | 144.11 | 79,528 | +0.74(+0.51%) |
Mar 07, 2024 | 143.06 | 144.43 | 142.69 | 143.37 | 85,957 | +0.27(+0.19%) |
Mar 06, 2024 | 141.74 | 143.50 | 141.51 | 143.10 | 58,010 | +1.54(+1.09%) |
Mar 05, 2024 | 142.05 | 142.75 | 140.85 | 141.56 | 79,615 | -0.63(-0.44%) |
Mar 04, 2024 | 142.53 | 143.65 | 141.26 | 142.19 | 85,818 | -0.02(-0.01%) |
Mar 01, 2024 | 144.78 | 144.78 | 141.69 | 142.21 | 88,007 | -2.13(-1.48%) |
Feb 29, 2024 | 146.38 | 146.94 | 143.72 | 144.34 | 81,212 | -0.56(-0.38%) |
Feb 28, 2024 | 142.41 | 145.32 | 142.34 | 144.89 | 95,371 | +1.74(+1.22%) |
Feb 27, 2024 | 142.84 | 143.16 | 141.21 | 143.15 | 95,120 | +0.19(+0.13%) |
Feb 26, 2024 | 142.42 | 143.81 | 142.23 | 142.96 | 99,040 | -0.19(-0.13%) |
Feb 23, 2024 | 143.02 | 145.19 | 140.89 | 143.15 | 121,364 | +0.16(+0.11%) |
Feb 22, 2024 | 143.94 | 144.17 | 141.64 | 142.99 | 183,876 | -1.88(-1.30%) |
Feb 21, 2024 | 144.32 | 146.36 | 144.06 | 144.87 | 67,574 | +0.16(+0.11%) |
Feb 20, 2024 | 145.83 | 145.89 | 142.75 | 144.71 | 114,218 | -2.41(-1.64%) |
Feb 16, 2024 | 147.88 | 149.23 | 146.76 | 147.12 | 92,764 | -0.72(-0.48%) |
Feb 15, 2024 | 145.96 | 148.41 | 145.96 | 147.84 | 82,364 | +1.98(+1.36%) |
Feb 14, 2024 | 146.71 | 147.19 | 144.63 | 145.86 | 73,037 | -0.02(-0.01%) |
Feb 13, 2024 | 148.29 | 149.85 | 144.91 | 145.88 | 131,050 | -3.88(-2.59%) |
Feb 12, 2024 | 148.01 | 150.58 | 146.40 | 149.76 | 94,825 | +2.43(+1.65%) |
Feb 09, 2024 | 144.42 | 147.35 | 143.41 | 147.33 | 102,115 | +2.06(+1.42%) |
Feb 08, 2024 | 141.59 | 145.52 | 140.14 | 145.27 | 205,798 | +4.95(+3.53%) |
Feb 07, 2024 | 143.99 | 144.15 | 139.51 | 140.32 | 186,557 | -3.59(-2.50%) |
Feb 06, 2024 | 144.44 | 148.46 | 140.66 | 143.91 | 312,734 | -10.82(-7.00%) |
Feb 05, 2024 | 158.19 | 158.38 | 154.43 | 154.73 | 80,421 | -4.50(-2.82%) |
Feb 02, 2024 | 157.38 | 160.26 | 157.07 | 159.23 | 78,548 | +0.80(+0.50%) |
Feb 01, 2024 | 158.91 | 158.98 | 156.71 | 158.43 | 66,519 | +0.02(+0.01%) |
Jan 31, 2024 | 160.01 | 160.80 | 158.41 | 158.41 | 86,380 | -1.26(-0.79%) |
Jan 30, 2024 | 161.56 | 161.56 | 159.03 | 159.68 | 88,835 | -1.93(-1.19%) |
Jan 29, 2024 | 160.33 | 161.83 | 160.33 | 161.61 | 65,609 | +1.76(+1.10%) |
Jan 26, 2024 | 161.06 | 161.23 | 159.23 | 159.85 | 78,163 | -0.04(-0.03%) |
Jan 25, 2024 | 161.80 | 162.82 | 159.16 | 159.89 | 170,994 | -1.89(-1.17%) |
Jan 24, 2024 | 165.05 | 165.05 | 161.38 | 161.78 | 97,182 | -2.31(-1.41%) |
Jan 23, 2024 | 163.97 | 164.72 | 163.17 | 164.08 | 68,547 | +1.34(+0.83%) |
Jan 22, 2024 | 162.44 | 163.92 | 161.43 | 162.74 | 79,572 | +1.43(+0.89%) |
Jan 19, 2024 | 162.35 | 162.36 | 159.92 | 161.31 | 136,660 | -0.13(-0.08%) |
Jan 18, 2024 | 161.73 | 162.32 | 159.37 | 161.44 | 102,052 | -0.74(-0.45%) |
Jan 17, 2024 | 159.64 | 162.51 | 159.37 | 162.17 | 60,554 | +1.73(+1.08%) |
Jan 16, 2024 | 160.19 | 162.37 | 159.52 | 160.44 | 86,175 | -0.46(-0.28%) |
Jan 12, 2024 | 158.40 | 160.94 | 157.97 | 160.90 | 58,285 | +2.85(+1.80%) |
Jan 11, 2024 | 158.50 | 159.33 | 157.41 | 158.06 | 80,724 | -1.47(-0.92%) |
Jan 10, 2024 | 159.18 | 161.45 | 158.95 | 159.53 | 72,537 | -0.26(-0.16%) |
Jan 09, 2024 | 159.96 | 160.27 | 158.27 | 159.79 | 50,268 | -0.58(-0.36%) |
Jan 08, 2024 | 159.40 | 160.78 | 158.21 | 160.36 | 76,259 | +0.97(+0.61%) |
Jan 05, 2024 | 161.54 | 161.80 | 159.14 | 159.39 | 72,897 | -3.09(-1.90%) |
Jan 04, 2024 | 163.35 | 165.61 | 162.00 | 162.48 | 84,697 | -0.20(-0.12%) |
Jan 03, 2024 | 168.82 | 168.85 | 162.07 | 162.68 | 102,981 | -5.31(-3.16%) |
Jan 02, 2024 | 165.12 | 168.11 | 165.12 | 167.99 | 91,275 | +1.71(+1.03%) |
Dec 29, 2023 | 167.60 | 168.03 | 166.20 | 166.28 | 52,082 | -1.31(-0.78%) |
Dec 28, 2023 | 166.53 | 170.16 | 166.47 | 167.60 | 93,161 | +1.06(+0.64%) |
Dec 27, 2023 | 167.97 | 168.33 | 166.47 | 166.53 | 64,852 | -0.98(-0.59%) |
Dec 26, 2023 | 167.10 | 168.45 | 165.84 | 167.52 | 61,546 | +0.64(+0.38%) |
Dec 22, 2023 | 166.94 | 168.43 | 166.40 | 166.88 | 48,395 | +1.14(+0.69%) |
Dec 21, 2023 | 166.67 | 167.88 | 164.67 | 165.74 | 73,283 | -0.44(-0.26%) |
Dec 20, 2023 | 168.69 | 169.87 | 166.01 | 166.17 | 97,274 | -3.33(-1.97%) |
Dec 19, 2023 | 168.93 | 169.75 | 167.64 | 169.51 | 94,371 | +1.78(+1.06%) |
Dec 18, 2023 | 168.14 | 168.83 | 166.56 | 167.73 | 105,794 | -0.93(-0.55%) |
Dec 15, 2023 | 169.05 | 169.19 | 166.59 | 168.66 | 263,249 | +0.66(+0.40%) |
Dec 14, 2023 | 171.87 | 172.03 | 167.75 | 167.99 | 98,079 | -3.56(-2.07%) |
Dec 13, 2023 | 170.37 | 171.96 | 169.22 | 171.55 | 136,941 | +1.45(+0.85%) |
Dec 12, 2023 | 169.74 | 170.18 | 168.75 | 170.10 | 64,672 | +0.45(+0.26%) |
Dec 11, 2023 | 168.84 | 169.99 | 168.75 | 169.66 | 50,511 | +0.97(+0.58%) |
Dec 08, 2023 | 171.11 | 172.04 | 168.39 | 168.69 | 57,418 | -2.21(-1.29%) |
Dec 07, 2023 | 169.66 | 171.23 | 168.40 | 170.89 | 50,839 | +2.04(+1.21%) |
Dec 06, 2023 | 170.15 | 170.15 | 167.72 | 168.85 | 74,422 | -0.13(-0.08%) |
Dec 05, 2023 | 168.09 | 169.97 | 166.75 | 168.98 | 57,335 | +0.17(+0.10%) |
Dec 04, 2023 | 165.15 | 170.88 | 165.15 | 168.81 | 69,434 | +2.66(+1.60%) |
Dec 01, 2023 | 162.91 | 166.29 | 161.98 | 166.15 | 71,182 | +3.15(+1.93%) |
Nov 30, 2023 | 161.86 | 164.22 | 159.80 | 163.00 | 90,462 | +2.38(+1.48%) |
Nov 29, 2023 | 163.06 | 164.40 | 160.37 | 160.62 | 79,861 | -1.64(-1.01%) |
Nov 28, 2023 | 161.15 | 165.31 | 157.15 | 162.27 | 47,270 | -2.69(-1.63%) |
Nov 27, 2023 | 165.71 | 166.52 | 164.02 | 164.95 | 79,793 | -1.78(-1.07%) |
Nov 24, 2023 | 167.25 | 168.17 | 165.43 | 166.73 | 26,148 | +0.34(+0.20%) |
Nov 22, 2023 | 166.09 | 167.05 | 164.73 | 166.40 | 75,491 | +1.67(+1.02%) |
Nov 21, 2023 | 166.79 | 166.79 | 164.20 | 164.72 | 40,251 | -3.25(-1.93%) |
Nov 20, 2023 | 166.01 | 168.59 | 164.90 | 167.97 | 55,600 | +3.01(+1.83%) |
Nov 17, 2023 | 168.26 | 169.18 | 162.67 | 164.96 | 105,073 | -1.84(-1.10%) |
Nov 16, 2023 | 170.38 | 174.72 | 159.88 | 166.80 | 184,471 | +7.46(+4.68%) |
Nov 15, 2023 | 162.05 | 164.68 | 158.28 | 159.34 | 74,546 | -2.69(-1.66%) |
Nov 14, 2023 | 160.25 | 162.86 | 158.99 | 162.03 | 115,510 | +3.05(+1.92%) |
Nov 13, 2023 | 159.25 | 161.80 | 158.85 | 158.98 | 55,664 | -0.57(-0.36%) |
Nov 10, 2023 | 159.17 | 159.94 | 158.06 | 159.55 | 39,572 | +1.03(+0.65%) |
Nov 09, 2023 | 157.49 | 158.70 | 156.52 | 158.52 | 61,176 | +1.23(+0.78%) |
Nov 08, 2023 | 158.54 | 160.28 | 156.58 | 157.29 | 49,391 | -1.92(-1.21%) |
Nov 07, 2023 | 158.19 | 160.50 | 157.96 | 159.22 | 46,909 | +0.51(+0.32%) |
Nov 06, 2023 | 157.78 | 159.08 | 156.85 | 158.71 | 55,762 | +0.67(+0.43%) |
Nov 03, 2023 | 159.11 | 159.11 | 156.39 | 158.04 | 59,969 | +1.04(+0.66%) |
Nov 02, 2023 | 157.73 | 163.23 | 155.85 | 157.00 | 60,877 | -0.37(-0.23%) |
Nov 01, 2023 | 154.64 | 158.28 | 154.64 | 157.36 | 48,174 | +2.23(+1.44%) |
Oct 31, 2023 | 153.81 | 156.10 | 152.57 | 155.13 | 63,695 | +1.44(+0.93%) |
Oct 30, 2023 | 152.28 | 154.12 | 151.70 | 153.70 | 50,487 | +2.78(+1.84%) |
Oct 27, 2023 | 152.53 | 153.84 | 150.66 | 150.91 | 47,654 | -1.83(-1.20%) |
Oct 26, 2023 | 154.89 | 155.75 | 152.26 | 152.75 | 55,526 | -0.97(-0.63%) |
Oct 25, 2023 | 151.39 | 154.39 | 150.24 | 153.72 | 73,855 | +2.32(+1.53%) |
Oct 24, 2023 | 149.95 | 152.06 | 149.79 | 151.40 | 39,088 | +1.98(+1.33%) |
Oct 23, 2023 | 150.50 | 152.30 | 148.46 | 149.42 | 50,661 | -0.99(-0.66%) |
Oct 20, 2023 | 153.33 | 153.49 | 150.41 | 150.41 | 50,128 | -2.07(-1.36%) |
Oct 19, 2023 | 153.23 | 153.60 | 151.11 | 152.48 | 72,901 | -0.71(-0.47%) |
Oct 18, 2023 | 154.87 | 155.59 | 153.00 | 153.19 | 50,707 | -1.22(-0.79%) |
Oct 17, 2023 | 152.23 | 155.99 | 152.23 | 154.41 | 68,449 | +1.15(+0.75%) |
Oct 16, 2023 | 152.63 | 155.73 | 152.05 | 153.26 | 61,505 | +2.00(+1.32%) |
Oct 13, 2023 | 151.67 | 152.40 | 149.24 | 151.26 | 103,156 | +0.34(+0.22%) |
Oct 12, 2023 | 157.30 | 157.30 | 150.15 | 150.92 | 126,818 | -6.77(-4.29%) |
Oct 11, 2023 | 158.56 | 158.56 | 156.74 | 157.69 | 43,479 | -0.15(-0.09%) |
Oct 10, 2023 | 157.23 | 158.99 | 157.05 | 157.84 | 62,558 | +1.50(+0.96%) |
Oct 09, 2023 | 154.72 | 156.59 | 153.51 | 156.34 | 42,025 | +1.50(+0.97%) |
Oct 06, 2023 | 157.77 | 157.77 | 148.92 | 154.85 | 89,163 | -4.01(-2.53%) |
Oct 05, 2023 | 159.36 | 160.11 | 158.30 | 158.86 | 64,557 | -0.37(-0.23%) |
Oct 04, 2023 | 159.59 | 159.80 | 157.22 | 159.22 | 71,917 | -0.78(-0.49%) |
Oct 03, 2023 | 161.45 | 161.45 | 159.17 | 160.01 | 55,726 | -1.45(-0.90%) |
Oct 02, 2023 | 161.82 | 162.90 | 159.79 | 161.45 | 68,358 | -0.65(-0.40%) |
Sep 29, 2023 | 162.16 | 163.53 | 161.05 | 162.11 | 69,845 | +0.35(+0.21%) |
Sep 28, 2023 | 162.48 | 163.49 | 161.24 | 161.76 | 74,552 | -0.56(-0.34%) |
Sep 27, 2023 | 161.32 | 163.56 | 160.97 | 162.32 | 73,544 | +0.95(+0.59%) |
Sep 26, 2023 | 160.57 | 162.66 | 160.57 | 161.37 | 50,781 | -1.65(-1.01%) |
Sep 25, 2023 | 163.67 | 163.33 | 162.47 | 163.02 | 32,006 | -0.95(-0.58%) |
Sep 22, 2023 | 163.66 | 165.01 | 163.02 | 163.97 | 48,021 | -0.13(-0.08%) |
Sep 21, 2023 | 162.77 | 167.43 | 162.22 | 164.10 | 70,552 | +0.32(+0.19%) |
Sep 20, 2023 | 165.92 | 165.92 | 161.78 | 163.78 | 65,626 | -2.03(-1.22%) |
Sep 19, 2023 | 169.10 | 169.10 | 165.03 | 165.81 | 61,371 | -3.11(-1.84%) |
Sep 18, 2023 | 170.33 | 170.54 | 168.59 | 168.92 | 51,138 | -1.30(-0.76%) |
Sep 15, 2023 | 171.27 | 171.69 | 168.99 | 170.22 | 199,050 | -1.29(-0.75%) |
Sep 14, 2023 | 169.70 | 172.10 | 169.22 | 171.51 | 55,313 | +2.74(+1.63%) |
Sep 13, 2023 | 166.99 | 168.94 | 166.74 | 168.77 | 44,656 | +2.33(+1.40%) |
Sep 12, 2023 | 170.22 | 170.22 | 165.14 | 166.44 | 95,830 | -3.53(-2.08%) |
Sep 11, 2023 | 166.60 | 170.72 | 165.41 | 169.97 | 71,739 | +3.56(+2.14%) |
Sep 08, 2023 | 164.73 | 166.71 | 163.27 | 166.41 | 60,714 | +1.93(+1.18%) |
Sep 07, 2023 | 162.07 | 165.42 | 162.03 | 164.48 | 56,008 | +2.97(+1.84%) |
Sep 06, 2023 | 160.60 | 161.67 | 160.44 | 161.51 | 49,571 | +1.63(+1.02%) |
Sep 05, 2023 | 160.40 | 160.66 | 158.33 | 159.88 | 66,373 | -0.51(-0.32%) |
Sep 01, 2023 | 160.32 | 162.03 | 159.47 | 160.40 | 54,317 | +0.47(+0.30%) |
Aug 31, 2023 | 160.44 | 161.52 | 159.67 | 159.92 | 54,055 | -1.03(-0.64%) |
Aug 30, 2023 | 158.40 | 161.22 | 158.40 | 160.95 | 52,620 | +2.22(+1.40%) |
Aug 29, 2023 | 157.18 | 158.73 | 156.84 | 158.73 | 38,591 | +1.53(+0.97%) |
Aug 28, 2023 | 158.55 | 159.07 | 157.10 | 157.20 | 37,086 | -0.69(-0.44%) |
Aug 25, 2023 | 158.84 | 160.06 | 154.60 | 157.89 | 42,953 | -0.42(-0.26%) |
Aug 24, 2023 | 159.45 | 161.79 | 157.69 | 158.31 | 48,453 | -1.97(-1.23%) |
Aug 23, 2023 | 161.42 | 162.95 | 158.45 | 160.28 | 73,468 | -0.52(-0.32%) |
Aug 22, 2023 | 158.91 | 160.82 | 158.31 | 160.80 | 54,356 | +1.33(+0.83%) |
Aug 21, 2023 | 160.84 | 161.48 | 159.09 | 159.47 | 47,157 | -2.00(-1.24%) |
Aug 18, 2023 | 160.63 | 162.48 | 160.63 | 161.47 | 47,064 | +0.81(+0.50%) |
Aug 17, 2023 | 165.03 | 165.20 | 160.29 | 160.66 | 65,288 | -3.77(-2.29%) |
Aug 16, 2023 | 164.56 | 166.90 | 164.07 | 164.43 | 64,923 | -0.19(-0.11%) |
Aug 15, 2023 | 166.08 | 166.35 | 163.81 | 164.62 | 69,011 | -1.44(-0.87%) |
Aug 14, 2023 | 168.24 | 168.24 | 166.06 | 166.06 | 68,080 | -2.03(-1.21%) |
Aug 11, 2023 | 169.04 | 169.89 | 167.06 | 168.09 | 60,406 | -0.23(-0.13%) |
Aug 10, 2023 | 168.21 | 170.36 | 167.41 | 168.32 | 43,175 | +0.53(+0.32%) |
Aug 09, 2023 | 169.24 | 169.24 | 167.13 | 167.78 | 70,148 | -0.93(-0.55%) |
Aug 08, 2023 | 171.35 | 171.35 | 167.29 | 168.71 | 72,072 | -2.79(-1.63%) |
Aug 07, 2023 | 169.78 | 171.97 | 169.25 | 171.50 | 53,629 | +1.06(+0.62%) |
Aug 04, 2023 | 173.64 | 174.26 | 170.05 | 170.45 | 87,328 | -2.18(-1.26%) |
Aug 03, 2023 | 175.08 | 175.29 | 171.61 | 172.63 | 80,175 | -2.13(-1.22%) |
Aug 02, 2023 | 167.19 | 174.94 | 167.09 | 174.76 | 110,501 | +6.62(+3.94%) |
Aug 01, 2023 | 161.77 | 174.10 | 161.77 | 168.14 | 150,517 | +10.00(+6.32%) |
Jul 31, 2023 | 155.82 | 158.90 | 155.82 | 158.14 | 101,837 | +2.18(+1.40%) |
Jul 28, 2023 | 157.42 | 159.20 | 155.91 | 155.96 | 58,701 | -0.95(-0.60%) |
Jul 27, 2023 | 161.82 | 161.82 | 156.29 | 156.91 | 103,905 | -4.31(-2.67%) |
Jul 26, 2023 | 161.91 | 162.26 | 159.25 | 161.22 | 48,363 | -1.18(-0.73%) |
Jul 25, 2023 | 158.51 | 162.40 | 158.26 | 162.40 | 68,715 | +4.04(+2.55%) |
Jul 24, 2023 | 158.34 | 158.87 | 155.73 | 158.35 | 31,086 | -0.34(-0.22%) |
Jul 21, 2023 | 158.94 | 159.68 | 158.35 | 158.70 | 60,421 | -0.02(-0.01%) |
Jul 20, 2023 | 156.71 | 158.72 | 155.91 | 158.72 | 34,567 | +2.01(+1.28%) |
Jul 19, 2023 | 156.08 | 157.45 | 155.53 | 156.71 | 48,448 | +1.27(+0.82%) |
Jul 18, 2023 | 154.30 | 156.28 | 153.20 | 155.44 | 55,538 | +1.13(+0.73%) |
Jul 17, 2023 | 155.33 | 157.01 | 154.22 | 154.30 | 57,332 | -1.60(-1.03%) |
Jul 14, 2023 | 155.83 | 156.57 | 153.95 | 155.90 | 51,740 | -0.28(-0.18%) |
Jul 13, 2023 | 155.46 | 157.21 | 155.26 | 156.18 | 68,292 | +0.72(+0.46%) |
Jul 12, 2023 | 153.37 | 156.77 | 153.37 | 155.46 | 69,051 | +3.41(+2.24%) |
Jul 11, 2023 | 155.20 | 156.26 | 150.94 | 152.04 | 55,247 | -3.10(-2.00%) |
Jul 10, 2023 | 156.43 | 158.79 | 154.93 | 155.14 | 50,060 | -1.40(-0.89%) |
Jul 07, 2023 | 155.43 | 156.66 | 154.98 | 156.54 | 71,486 | +1.48(+0.95%) |
Jul 06, 2023 | 154.33 | 155.93 | 154.12 | 155.06 | 40,010 | -0.39(-0.25%) |
Jul 05, 2023 | 154.92 | 156.48 | 154.29 | 155.46 | 46,175 | -0.61(-0.39%) |
Jul 03, 2023 | 155.55 | 156.72 | 155.55 | 156.07 | 25,185 | -0.14(-0.09%) |
Jun 30, 2023 | 157.26 | 157.63 | 155.98 | 156.21 | 53,125 | -0.58(-0.37%) |
Jun 29, 2023 | 153.28 | 157.23 | 153.28 | 156.79 | 61,143 | +2.92(+1.90%) |
Jun 28, 2023 | 153.28 | 154.75 | 151.22 | 153.87 | 78,818 | +0.41(+0.27%) |
Jun 27, 2023 | 154.47 | 155.30 | 153.00 | 153.45 | 66,196 | -0.52(-0.34%) |
Jun 26, 2023 | 153.63 | 154.61 | 151.47 | 153.98 | 52,245 | -0.02(-0.01%) |
Jun 23, 2023 | 153.87 | 155.31 | 153.06 | 154.00 | 170,515 | -0.49(-0.32%) |
Jun 22, 2023 | 154.97 | 155.26 | 153.85 | 154.49 | 74,228 | +0.08(+0.05%) |
Jun 21, 2023 | 153.87 | 155.30 | 152.95 | 154.41 | 84,476 | +0.65(+0.42%) |
Jun 20, 2023 | 154.03 | 155.06 | 152.27 | 153.76 | 60,770 | +0.20(+0.13%) |
Jun 16, 2023 | 154.12 | 154.40 | 151.48 | 153.56 | 192,699 | +1.59(+1.04%) |
Jun 15, 2023 | 150.91 | 152.70 | 150.25 | 151.97 | 60,289 | -8.60(-5.36%) |
May 08, 2023 | 159.31 | 161.29 | 159.10 | 160.57 | 54,529 | +0.72(+0.45%) |
May 05, 2023 | 156.25 | 159.99 | 155.92 | 159.86 | 68,472 | +3.96(+2.54%) |
May 04, 2023 | 152.97 | 156.72 | 152.68 | 155.90 | 74,227 | +2.47(+1.61%) |
May 03, 2023 | 155.93 | 157.22 | 153.14 | 153.44 | 83,047 | -1.87(-1.20%) |
May 02, 2023 | 147.29 | 157.91 | 147.29 | 155.30 | 106,957 | +3.32(+2.18%) |
May 01, 2023 | 150.81 | 152.94 | 150.48 | 151.98 | 127,958 | +1.55(+1.03%) |
Apr 28, 2023 | 150.04 | 154.06 | 150.04 | 150.43 | 118,186 | +0.16(+0.11%) |
Apr 27, 2023 | 146.82 | 150.78 | 146.31 | 150.27 | 73,341 | +3.23(+2.20%) |
Apr 26, 2023 | 147.68 | 147.75 | 146.07 | 147.04 | 69,336 | -1.38(-0.93%) |
Apr 25, 2023 | 148.07 | 149.63 | 147.98 | 148.42 | 50,874 | +0.15(+0.10%) |
Apr 24, 2023 | 146.96 | 148.85 | 146.70 | 148.27 | 48,651 | +1.31(+0.89%) |
Apr 21, 2023 | 147.29 | 148.33 | 145.40 | 146.96 | 70,448 | +0.55(+0.38%) |
Apr 20, 2023 | 147.44 | 147.44 | 146.17 | 146.41 | 77,739 | -1.13(-0.77%) |
Apr 19, 2023 | 147.12 | 148.80 | 147.12 | 147.53 | 52,307 | +0.60(+0.41%) |
Apr 18, 2023 | 146.21 | 147.24 | 145.42 | 146.94 | 48,491 | +0.74(+0.50%) |
Apr 17, 2023 | 145.87 | 147.46 | 145.87 | 146.20 | 38,912 | +0.13(+0.09%) |
Apr 14, 2023 | 148.10 | 148.67 | 145.59 | 146.07 | 66,603 | -2.74(-1.84%) |
Apr 13, 2023 | 149.55 | 150.38 | 147.85 | 148.81 | 39,919 | -0.67(-0.45%) |
Apr 12, 2023 | 150.24 | 150.73 | 149.10 | 149.48 | 32,769 | -0.35(-0.24%) |
Apr 11, 2023 | 149.86 | 150.84 | 149.16 | 149.83 | 53,412 | -0.03(-0.02%) |
Apr 10, 2023 | 150.31 | 150.75 | 147.25 | 149.86 | 78,658 | -0.16(-0.10%) |
Apr 06, 2023 | 149.82 | 151.12 | 147.50 | 150.02 | 35,347 | +0.52(+0.35%) |
Apr 05, 2023 | 150.21 | 150.43 | 148.52 | 149.50 | 43,017 | -0.62(-0.41%) |
Apr 04, 2023 | 149.64 | 150.14 | 147.59 | 150.12 | 67,140 | +0.23(+0.15%) |