Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 195.41 | 195.68 | 195.68 | 195.10 | 257,381 | -0.51(-0.26%) |
Mar 27, 2024 | 196.34 | 196.38 | 194.36 | 195.61 | 306,824 | +0.46(+0.24%) |
Mar 26, 2024 | 196.77 | 196.83 | 195.08 | 195.15 | 341,795 | -0.76(-0.39%) |
Mar 25, 2024 | 195.89 | 196.56 | 195.11 | 195.91 | 195,125 | -0.91(-0.46%) |
Mar 22, 2024 | 196.32 | 197.33 | 196.00 | 196.82 | 232,513 | +0.38(+0.19%) |
Mar 21, 2024 | 197.90 | 197.90 | 196.35 | 196.44 | 348,777 | -0.00(-0.00%) |
Mar 20, 2024 | 194.65 | 196.44 | 193.93 | 196.44 | 304,898 | +2.17(+1.12%) |
Mar 19, 2024 | 192.51 | 194.38 | 191.55 | 194.27 | 307,641 | +1.27(+0.66%) |
Mar 18, 2024 | 193.58 | 194.69 | 192.92 | 193.00 | 268,365 | +1.82(+0.95%) |
Mar 15, 2024 | 191.75 | 192.34 | 190.56 | 191.19 | 342,783 | -2.46(-1.27%) |
Mar 14, 2024 | 194.01 | 194.36 | 192.49 | 193.64 | 298,157 | +0.47(+0.24%) |
Mar 13, 2024 | 193.86 | 193.86 | 192.53 | 193.18 | 432,855 | -0.79(-0.41%) |
Mar 12, 2024 | 191.79 | 194.14 | 190.51 | 193.96 | 4,085,530 | +3.52(+1.85%) |
Mar 11, 2024 | 190.74 | 191.05 | 189.76 | 190.45 | 325,476 | -0.86(-0.45%) |
Mar 08, 2024 | 194.02 | 195.46 | 191.04 | 191.31 | 382,614 | -2.24(-1.16%) |
Mar 07, 2024 | 192.27 | 194.09 | 191.53 | 193.54 | 402,420 | +2.62(+1.37%) |
Mar 06, 2024 | 191.63 | 191.91 | 190.06 | 190.93 | 396,370 | +0.95(+0.50%) |
Mar 05, 2024 | 192.04 | 192.05 | 189.05 | 189.98 | 233,014 | -3.20(-1.65%) |
Mar 04, 2024 | 193.83 | 194.18 | 193.18 | 193.18 | 340,301 | -1.05(-0.54%) |
Mar 01, 2024 | 192.21 | 194.36 | 192.21 | 194.22 | 263,328 | +2.15(+1.12%) |
Feb 29, 2024 | 191.51 | 192.42 | 190.24 | 192.08 | 242,851 | +1.36(+0.71%) |
Feb 28, 2024 | 190.89 | 191.14 | 190.23 | 190.72 | 175,931 | -0.87(-0.45%) |
Feb 27, 2024 | 191.46 | 191.73 | 190.51 | 191.59 | 230,910 | +0.32(+0.17%) |
Feb 26, 2024 | 192.26 | 192.56 | 191.27 | 191.27 | 340,670 | -0.61(-0.32%) |
Feb 23, 2024 | 193.10 | 193.58 | 191.36 | 191.88 | 287,227 | -0.31(-0.16%) |
Feb 22, 2024 | 190.09 | 192.46 | 190.01 | 192.19 | 328,869 | +5.94(+3.19%) |
Feb 21, 2024 | 185.64 | 186.24 | 184.58 | 186.24 | 290,873 | -0.37(-0.20%) |
Feb 20, 2024 | 187.47 | 188.04 | 185.24 | 186.61 | 538,455 | -1.92(-1.02%) |
Feb 16, 2024 | 190.03 | 190.03 | 188.26 | 188.53 | 243,962 | -1.26(-0.66%) |
Feb 15, 2024 | 189.60 | 189.83 | 188.41 | 189.79 | 269,129 | +0.21(+0.11%) |
Feb 14, 2024 | 188.88 | 189.78 | 187.66 | 189.58 | 752,242 | +2.06(+1.10%) |
Feb 13, 2024 | 186.78 | 188.77 | 186.31 | 187.52 | 265,748 | -2.65(-1.39%) |
Feb 12, 2024 | 191.24 | 191.72 | 189.76 | 190.17 | 366,780 | -1.07(-0.56%) |
Feb 09, 2024 | 189.87 | 191.46 | 189.68 | 191.24 | 289,542 | +2.02(+1.07%) |
Feb 08, 2024 | 189.12 | 189.55 | 188.84 | 189.22 | 254,662 | +0.14(+0.07%) |
Feb 07, 2024 | 187.62 | 189.16 | 187.47 | 189.08 | 1,365,529 | +2.51(+1.34%) |
Feb 06, 2024 | 187.21 | 187.39 | 185.41 | 186.57 | 989,221 | -0.12(-0.06%) |
Feb 05, 2024 | 187.00 | 187.25 | 185.35 | 186.69 | 292,059 | +0.13(+0.07%) |
Feb 02, 2024 | 183.54 | 187.04 | 183.28 | 186.56 | 359,541 | +3.74(+2.05%) |
Feb 01, 2024 | 180.95 | 182.82 | 180.90 | 182.82 | 431,395 | +2.76(+1.53%) |
Jan 31, 2024 | 182.00 | 182.88 | 179.99 | 180.06 | 675,402 | -3.86(-2.10%) |
Jan 30, 2024 | 184.81 | 184.91 | 183.64 | 183.93 | 2,365,592 | -0.82(-0.44%) |
Jan 29, 2024 | 183.09 | 184.82 | 182.93 | 184.75 | 467,411 | +1.93(+1.05%) |
Jan 26, 2024 | 182.74 | 183.67 | 182.46 | 182.82 | 179,548 | -0.33(-0.18%) |
Jan 25, 2024 | 183.25 | 184.01 | 182.10 | 183.15 | 270,334 | +0.22(+0.12%) |
Jan 24, 2024 | 183.38 | 184.58 | 182.82 | 182.93 | 410,789 | +0.90(+0.49%) |
Jan 23, 2024 | 181.78 | 182.11 | 181.10 | 182.03 | 205,557 | +0.58(+0.32%) |
Jan 22, 2024 | 182.01 | 182.40 | 181.26 | 181.45 | 327,621 | +0.34(+0.19%) |
Jan 19, 2024 | 179.29 | 181.15 | 178.74 | 181.11 | 365,923 | +2.73(+1.53%) |
Jan 18, 2024 | 177.22 | 178.50 | 176.71 | 178.38 | 870,360 | +2.41(+1.37%) |
Jan 17, 2024 | 175.69 | 176.07 | 174.41 | 175.98 | 3,901,194 | -0.82(-0.46%) |
Jan 16, 2024 | 176.50 | 177.47 | 175.95 | 176.79 | 765,822 | -0.06(-0.03%) |
Jan 12, 2024 | 176.84 | 177.31 | 176.28 | 176.85 | 214,363 | +0.18(+0.10%) |
Jan 11, 2024 | 177.09 | 177.70 | 174.72 | 176.68 | 287,042 | +0.45(+0.26%) |
Jan 10, 2024 | 174.68 | 176.62 | 174.68 | 176.23 | 203,746 | +1.90(+1.09%) |
Jan 09, 2024 | 173.06 | 174.68 | 172.69 | 174.33 | 514,567 | +0.42(+0.24%) |
Jan 08, 2024 | 170.89 | 173.93 | 170.89 | 173.91 | 1,286,224 | +3.66(+2.15%) |
Jan 05, 2024 | 170.23 | 171.39 | 169.68 | 170.25 | 311,301 | +0.09(+0.05%) |
Jan 04, 2024 | 170.62 | 171.73 | 170.06 | 170.16 | 731,705 | -0.82(-0.48%) |
Jan 03, 2024 | 171.24 | 172.03 | 170.80 | 170.98 | 2,190,756 | -1.43(-0.83%) |
Jan 02, 2024 | 173.40 | 173.55 | 171.35 | 172.41 | 435,012 | -2.59(-1.48%) |
Dec 29, 2023 | 175.62 | 175.79 | 174.08 | 175.00 | 283,471 | -0.58(-0.33%) |
Dec 28, 2023 | 175.82 | 176.20 | 175.42 | 175.58 | 231,421 | -0.01(-0.01%) |
Dec 27, 2023 | 175.36 | 175.68 | 174.98 | 175.59 | 293,296 | +0.36(+0.21%) |
Dec 26, 2023 | 174.84 | 175.55 | 174.84 | 175.23 | 149,953 | +0.45(+0.26%) |
Dec 22, 2023 | 174.89 | 175.44 | 174.07 | 174.78 | 217,510 | +0.01(+0.01%) |
Dec 21, 2023 | 174.46 | 174.89 | 173.35 | 174.77 | 201,386 | +1.81(+1.05%) |
Dec 20, 2023 | 175.22 | 176.07 | 172.96 | 172.96 | 233,467 | -2.35(-1.34%) |
Dec 19, 2023 | 174.60 | 175.31 | 174.48 | 175.31 | 183,358 | +0.77(+0.44%) |
Dec 18, 2023 | 173.44 | 174.87 | 173.38 | 174.54 | 209,335 | +1.53(+0.89%) |
Dec 15, 2023 | 172.26 | 173.58 | 172.22 | 173.01 | 507,223 | +0.63(+0.36%) |
Dec 14, 2023 | 173.60 | 173.75 | 171.06 | 172.38 | 246,559 | -0.80(-0.46%) |
Dec 13, 2023 | 171.65 | 173.45 | 171.44 | 173.18 | 244,549 | +1.87(+1.09%) |
Dec 12, 2023 | 169.69 | 171.30 | 169.46 | 171.30 | 189,997 | +1.31(+0.77%) |
Dec 11, 2023 | 169.22 | 170.02 | 168.81 | 169.99 | 165,156 | +0.01(+0.01%) |
Dec 08, 2023 | 168.52 | 170.17 | 168.35 | 169.98 | 242,958 | +0.85(+0.50%) |
Dec 07, 2023 | 168.06 | 169.32 | 167.98 | 169.13 | 212,674 | +2.11(+1.27%) |
Dec 06, 2023 | 168.93 | 168.93 | 166.89 | 167.02 | 318,872 | -0.98(-0.58%) |
Dec 05, 2023 | 166.31 | 168.44 | 166.31 | 168.00 | 3,435,854 | +1.15(+0.69%) |
Dec 04, 2023 | 167.04 | 167.04 | 165.56 | 166.85 | 402,878 | -1.62(-0.96%) |
Dec 01, 2023 | 167.77 | 168.83 | 167.18 | 168.47 | 483,108 | +0.23(+0.14%) |
Nov 30, 2023 | 168.56 | 168.69 | 166.93 | 168.25 | 196,960 | +0.01(+0.01%) |
Nov 29, 2023 | 169.71 | 170.08 | 168.23 | 168.24 | 334,114 | -0.63(-0.37%) |
Nov 28, 2023 | 168.06 | 169.11 | 167.90 | 168.86 | 453,571 | +0.49(+0.29%) |
Nov 27, 2023 | 168.30 | 169.19 | 168.30 | 168.37 | 382,299 | -0.12(-0.07%) |
Nov 24, 2023 | 168.66 | 168.91 | 168.18 | 168.49 | 82,564 | -0.40(-0.24%) |
Nov 22, 2023 | 169.05 | 169.96 | 168.41 | 168.89 | 230,665 | +0.69(+0.41%) |
Nov 21, 2023 | 168.00 | 168.28 | 167.36 | 168.21 | 340,771 | -0.46(-0.27%) |
Nov 20, 2023 | 166.89 | 168.97 | 166.85 | 168.66 | 259,065 | +1.76(+1.06%) |
Nov 17, 2023 | 167.03 | 167.22 | 166.21 | 166.90 | 196,624 | -0.27(-0.16%) |
Nov 16, 2023 | 166.25 | 167.29 | 166.09 | 167.17 | 290,747 | +0.76(+0.45%) |
Nov 15, 2023 | 167.17 | 167.35 | 165.78 | 166.41 | 279,362 | -0.06(-0.04%) |
Nov 14, 2023 | 165.99 | 167.01 | 165.77 | 166.47 | 229,345 | +2.90(+1.77%) |
Nov 13, 2023 | 163.25 | 164.05 | 162.50 | 163.57 | 232,058 | -0.22(-0.13%) |
Nov 10, 2023 | 161.24 | 163.88 | 161.03 | 163.79 | 199,133 | +3.27(+2.04%) |
Nov 09, 2023 | 162.08 | 162.28 | 160.28 | 160.52 | 212,396 | -1.34(-0.83%) |
Nov 08, 2023 | 161.48 | 161.98 | 160.79 | 161.86 | 386,023 | +0.69(+0.43%) |
Nov 07, 2023 | 159.99 | 161.54 | 159.75 | 161.17 | 2,733,745 | +1.58(+0.99%) |
Nov 06, 2023 | 158.70 | 159.60 | 158.55 | 159.59 | 388,203 | +1.19(+0.75%) |
Nov 03, 2023 | 157.49 | 158.81 | 157.17 | 158.40 | 200,947 | +1.18(+0.75%) |
Nov 02, 2023 | 156.33 | 157.26 | 155.90 | 157.22 | 302,237 | +2.74(+1.77%) |
Nov 01, 2023 | 152.30 | 154.62 | 152.30 | 154.48 | 519,983 | +2.59(+1.71%) |
Oct 31, 2023 | 151.42 | 152.01 | 150.26 | 151.89 | 189,948 | +0.51(+0.34%) |
Oct 30, 2023 | 150.40 | 151.79 | 150.24 | 151.38 | 257,775 | +2.28(+1.53%) |
Oct 27, 2023 | 149.65 | 150.46 | 148.53 | 149.10 | 271,098 | +0.61(+0.41%) |
Oct 26, 2023 | 151.18 | 151.49 | 147.94 | 148.49 | 310,645 | -3.26(-2.15%) |
Oct 25, 2023 | 153.91 | 154.03 | 151.51 | 151.75 | 183,989 | -3.10(-2.00%) |
Oct 24, 2023 | 154.25 | 155.16 | 153.42 | 154.85 | 177,342 | +1.32(+0.86%) |
Oct 23, 2023 | 152.27 | 154.88 | 151.51 | 153.53 | 220,458 | +0.58(+0.38%) |
Oct 20, 2023 | 154.91 | 155.17 | 152.81 | 152.95 | 317,592 | -2.22(-1.43%) |
Oct 19, 2023 | 156.96 | 157.47 | 154.81 | 155.17 | 432,533 | -1.34(-0.86%) |
Oct 18, 2023 | 157.66 | 158.46 | 155.95 | 156.51 | 280,414 | -2.18(-1.38%) |
Oct 17, 2023 | 157.72 | 159.42 | 156.80 | 158.70 | 840,391 | -0.63(-0.39%) |
Oct 16, 2023 | 158.18 | 159.70 | 158.05 | 159.33 | 3,063,696 | +1.74(+1.11%) |
Oct 13, 2023 | 159.70 | 159.92 | 156.96 | 157.58 | 207,507 | -1.64(-1.03%) |
Oct 12, 2023 | 159.83 | 160.74 | 158.26 | 159.23 | 196,396 | -0.49(-0.31%) |
Oct 11, 2023 | 158.87 | 159.75 | 158.33 | 159.71 | 186,407 | +1.44(+0.91%) |
Oct 10, 2023 | 157.88 | 159.44 | 157.58 | 158.28 | 214,831 | +0.65(+0.41%) |
Oct 09, 2023 | 155.83 | 157.91 | 155.26 | 157.63 | 235,973 | +0.75(+0.48%) |
Oct 06, 2023 | 153.12 | 157.36 | 153.07 | 156.88 | 306,912 | +2.55(+1.65%) |
Oct 05, 2023 | 154.19 | 154.64 | 152.81 | 154.33 | 160,782 | +0.07(+0.05%) |
Oct 04, 2023 | 152.35 | 154.55 | 152.35 | 154.26 | 255,251 | +2.11(+1.39%) |
Oct 03, 2023 | 153.91 | 154.58 | 151.54 | 152.15 | 281,485 | -2.77(-1.79%) |
Oct 02, 2023 | 153.26 | 155.32 | 153.14 | 154.92 | 675,643 | +1.62(+1.06%) |
Sep 29, 2023 | 154.79 | 155.11 | 152.81 | 153.30 | 151,857 | +0.04(+0.03%) |
Sep 28, 2023 | 151.69 | 153.98 | 151.35 | 153.26 | 152,222 | +1.09(+0.71%) |
Sep 27, 2023 | 152.62 | 153.02 | 150.65 | 152.17 | 213,041 | +0.01(+0.01%) |
Sep 26, 2023 | 153.66 | 153.75 | 151.79 | 152.16 | 174,601 | -2.55(-1.65%) |
Sep 25, 2023 | 153.52 | 154.71 | 153.85 | 154.71 | 164,966 | +0.77(+0.50%) |
Sep 22, 2023 | 154.74 | 155.53 | 153.73 | 153.95 | 187,766 | -0.08(-0.05%) |
Sep 21, 2023 | 155.34 | 155.61 | 153.99 | 154.03 | 324,905 | -2.91(-1.86%) |
Sep 20, 2023 | 159.64 | 159.71 | 156.90 | 156.94 | 249,235 | -2.27(-1.42%) |
Sep 19, 2023 | 158.91 | 159.43 | 157.99 | 159.21 | 194,270 | -0.28(-0.17%) |
Sep 18, 2023 | 158.84 | 160.00 | 158.84 | 159.49 | 220,545 | +0.18(+0.11%) |
Sep 15, 2023 | 161.48 | 161.54 | 159.07 | 159.31 | 175,608 | -2.63(-1.63%) |
Sep 14, 2023 | 161.56 | 162.30 | 160.71 | 161.94 | 796,564 | +1.04(+0.65%) |
Sep 13, 2023 | 160.09 | 161.38 | 159.75 | 160.90 | 170,074 | +0.73(+0.45%) |
Sep 12, 2023 | 161.42 | 161.69 | 159.96 | 160.18 | 198,169 | -2.04(-1.26%) |
Sep 11, 2023 | 161.58 | 162.35 | 160.90 | 162.21 | 188,871 | +1.86(+1.16%) |
Sep 08, 2023 | 159.95 | 161.09 | 159.95 | 160.35 | 114,910 | +0.35(+0.22%) |
Sep 07, 2023 | 158.67 | 160.33 | 158.48 | 160.01 | 157,152 | -0.74(-0.46%) |
Sep 06, 2023 | 162.04 | 162.04 | 159.90 | 160.74 | 172,382 | -1.69(-1.04%) |
Sep 05, 2023 | 161.85 | 162.94 | 161.58 | 162.43 | 301,932 | +0.26(+0.16%) |
Sep 01, 2023 | 163.48 | 163.48 | 161.53 | 162.17 | 140,056 | -0.15(-0.09%) |
Aug 31, 2023 | 162.12 | 163.16 | 162.04 | 162.32 | 116,314 | +0.32(+0.20%) |
Aug 30, 2023 | 161.19 | 162.29 | 160.84 | 162.00 | 212,841 | +0.97(+0.61%) |
Aug 29, 2023 | 157.61 | 161.17 | 157.61 | 161.03 | 386,012 | +3.24(+2.05%) |
Aug 28, 2023 | 157.80 | 158.06 | 156.81 | 157.79 | 222,675 | +1.02(+0.65%) |
Aug 25, 2023 | 156.10 | 157.48 | 154.59 | 156.77 | 175,715 | +1.18(+0.76%) |
Aug 24, 2023 | 159.96 | 160.03 | 155.55 | 155.59 | 130,734 | -2.94(-1.86%) |
Aug 23, 2023 | 156.64 | 158.95 | 156.64 | 158.53 | 177,916 | +2.38(+1.52%) |
Aug 22, 2023 | 157.44 | 157.44 | 155.85 | 156.16 | 275,082 | -0.11(-0.07%) |
Aug 21, 2023 | 154.69 | 156.49 | 154.39 | 156.27 | 255,010 | +2.33(+1.51%) |
Aug 18, 2023 | 152.63 | 154.48 | 152.32 | 153.94 | 191,719 | -0.28(-0.18%) |
Aug 17, 2023 | 156.27 | 156.32 | 153.97 | 154.22 | 262,497 | -1.63(-1.05%) |
Aug 16, 2023 | 156.79 | 157.80 | 155.83 | 155.85 | 214,783 | -1.17(-0.75%) |
Aug 15, 2023 | 158.19 | 158.66 | 156.85 | 157.02 | 4,915,520 | -1.55(-0.98%) |
Aug 14, 2023 | 156.47 | 158.57 | 156.42 | 158.57 | 208,395 | +1.83(+1.17%) |
Aug 11, 2023 | 156.54 | 157.48 | 156.15 | 156.74 | 111,107 | -0.75(-0.47%) |
Aug 10, 2023 | 158.24 | 159.73 | 156.96 | 157.49 | 223,769 | +0.23(+0.14%) |
Aug 09, 2023 | 159.28 | 159.28 | 156.94 | 157.26 | 202,805 | -1.82(-1.14%) |
Aug 08, 2023 | 159.06 | 159.26 | 157.90 | 159.08 | 168,332 | -0.60(-0.37%) |
Aug 07, 2023 | 159.04 | 159.72 | 158.25 | 159.68 | 161,149 | +1.24(+0.79%) |
Aug 04, 2023 | 160.24 | 161.00 | 158.22 | 158.43 | 280,388 | -0.76(-0.47%) |
Aug 03, 2023 | 158.52 | 159.97 | 158.50 | 159.19 | 160,737 | -0.44(-0.27%) |
Aug 02, 2023 | 161.44 | 161.44 | 159.17 | 159.63 | 193,108 | -3.21(-1.97%) |
Aug 01, 2023 | 162.67 | 163.11 | 162.21 | 162.84 | 125,414 | -0.38(-0.23%) |
Jul 31, 2023 | 163.12 | 163.36 | 162.47 | 163.22 | 162,681 | +0.23(+0.14%) |
Jul 28, 2023 | 161.69 | 163.36 | 161.61 | 162.99 | 158,594 | +2.67(+1.66%) |
Jul 27, 2023 | 163.14 | 163.65 | 159.96 | 160.32 | 147,363 | -0.82(-0.51%) |
Jul 26, 2023 | 161.11 | 161.71 | 160.26 | 161.14 | 160,154 | -0.38(-0.23%) |
Jul 25, 2023 | 160.85 | 162.06 | 160.81 | 161.52 | 145,371 | +0.94(+0.59%) |
Jul 24, 2023 | 160.44 | 160.90 | 159.72 | 160.57 | 218,735 | +0.62(+0.39%) |
Jul 21, 2023 | 161.29 | 161.37 | 159.78 | 159.96 | 136,387 | -0.47(-0.29%) |
Jul 20, 2023 | 162.51 | 163.16 | 160.04 | 160.42 | 160,854 | -3.13(-1.92%) |
Jul 19, 2023 | 164.08 | 164.52 | 163.10 | 163.56 | 203,779 | +0.02(+0.01%) |
Jul 18, 2023 | 161.91 | 164.08 | 161.15 | 163.54 | 672,792 | +1.37(+0.85%) |
Jul 17, 2023 | 161.39 | 162.42 | 161.05 | 162.16 | 150,391 | +1.12(+0.70%) |
Jul 14, 2023 | 160.86 | 162.20 | 160.65 | 161.04 | 147,260 | +0.72(+0.45%) |
Jul 13, 2023 | 159.45 | 160.63 | 159.16 | 160.32 | 165,456 | +2.18(+1.38%) |
Jul 12, 2023 | 158.05 | 158.89 | 157.41 | 158.15 | 248,414 | +1.71(+1.09%) |
Jul 11, 2023 | 156.01 | 156.59 | 155.20 | 156.44 | 201,343 | +0.56(+0.36%) |
Jul 10, 2023 | 155.71 | 156.08 | 154.62 | 155.88 | 193,190 | -0.20(-0.13%) |
Jul 07, 2023 | 156.71 | 157.80 | 156.05 | 156.08 | 274,383 | -0.84(-0.53%) |
Jul 06, 2023 | 156.53 | 157.15 | 155.79 | 156.91 | 224,126 | -1.06(-0.67%) |
Jul 05, 2023 | 157.08 | 158.52 | 157.08 | 157.98 | 285,528 | +0.16(+0.10%) |
Jul 03, 2023 | 157.87 | 158.07 | 157.33 | 157.82 | 311,358 | +0.11(+0.07%) |
Jun 30, 2023 | 156.69 | 158.07 | 156.69 | 157.71 | 187,073 | +2.33(+1.50%) |
Jun 29, 2023 | 155.29 | 155.70 | 154.69 | 155.38 | 160,164 | +0.07(+0.05%) |
Jun 28, 2023 | 154.47 | 156.12 | 154.47 | 155.31 | 189,980 | +0.26(+0.17%) |
Jun 27, 2023 | 153.35 | 155.33 | 153.16 | 155.05 | 249,233 | +2.34(+1.53%) |
Jun 26, 2023 | 154.54 | 155.41 | 152.69 | 152.72 | 187,001 | -1.98(-1.28%) |
Jun 23, 2023 | 154.54 | 155.69 | 154.22 | 154.69 | 187,580 | -1.42(-0.91%) |
Jun 22, 2023 | 153.81 | 156.16 | 153.81 | 156.12 | 174,705 | +1.75(+1.13%) |
Jun 21, 2023 | 155.43 | 155.60 | 154.02 | 154.37 | 224,085 | -1.55(-1.00%) |
Jun 20, 2023 | 155.35 | 156.43 | 154.92 | 155.92 | 192,063 | -0.22(-0.14%) |
Jun 16, 2023 | 158.08 | 158.08 | 155.94 | 156.14 | 294,081 | -0.88(-0.56%) |
Jun 15, 2023 | 154.48 | 157.60 | 157.02 | 242,120 | +16.23(+11.53%) | |
May 08, 2023 | 140.34 | 140.85 | 140.06 | 140.79 | 167,808 | +0.21(+0.15%) |
May 05, 2023 | 138.83 | 140.91 | 138.71 | 140.59 | 244,160 | +2.95(+2.14%) |
May 04, 2023 | 137.75 | 138.12 | 136.97 | 137.64 | 345,922 | -0.52(-0.37%) |
May 03, 2023 | 139.05 | 140.24 | 138.11 | 138.15 | 158,148 | -0.81(-0.58%) |
May 02, 2023 | 139.97 | 140.03 | 138.11 | 138.96 | 241,854 | -1.09(-0.78%) |
May 01, 2023 | 139.94 | 140.69 | 139.83 | 140.05 | 151,159 | -0.04(-0.03%) |
Apr 28, 2023 | 138.78 | 140.11 | 138.52 | 140.09 | 268,353 | +0.94(+0.68%) |
Apr 27, 2023 | 136.92 | 139.24 | 136.82 | 139.15 | 195,454 | +3.04(+2.23%) |
Apr 26, 2023 | 136.83 | 137.32 | 135.87 | 136.11 | 242,881 | +0.82(+0.61%) |
Apr 25, 2023 | 137.18 | 137.53 | 135.28 | 135.28 | 438,585 | -2.45(-1.78%) |
Apr 24, 2023 | 137.70 | 138.31 | 136.86 | 137.74 | 177,028 | -0.17(-0.12%) |
Apr 21, 2023 | 137.90 | 138.12 | 137.18 | 137.91 | 170,781 | +0.11(+0.08%) |
Apr 20, 2023 | 137.29 | 138.68 | 137.21 | 137.80 | 239,538 | -0.71(-0.51%) |
Apr 19, 2023 | 137.44 | 138.86 | 137.44 | 138.50 | 148,022 | +0.11(+0.08%) |
Apr 18, 2023 | 139.02 | 139.16 | 137.97 | 138.39 | 617,681 | +0.20(+0.14%) |
Apr 17, 2023 | 137.91 | 138.20 | 137.15 | 138.19 | 131,443 | +0.15(+0.11%) |
Apr 14, 2023 | 137.88 | 138.76 | 136.99 | 138.04 | 125,255 | -0.44(-0.32%) |
Apr 13, 2023 | 136.50 | 138.58 | 136.50 | 138.48 | 168,470 | +2.61(+1.92%) |
Apr 12, 2023 | 137.45 | 137.68 | 135.69 | 135.87 | 202,089 | -0.85(-0.62%) |
Apr 11, 2023 | 137.40 | 137.40 | 136.49 | 136.72 | 215,656 | -0.66(-0.48%) |
Apr 10, 2023 | 136.42 | 137.38 | 135.66 | 137.38 | 171,589 | -0.32(-0.23%) |
Apr 06, 2023 | 136.12 | 137.71 | 135.54 | 137.70 | 177,573 | +1.00(+0.73%) |
Apr 05, 2023 | 137.50 | 137.50 | 136.02 | 136.69 | 276,303 | -1.06(-0.77%) |
Apr 04, 2023 | 138.33 | 138.90 | 137.39 | 137.76 | 265,301 | -0.46(-0.33%) |