Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 184.17 | 187.25 | 182.56 | 183.92 | 337,956 | -0.83(-0.45%) |
Mar 27, 2024 | 186.70 | 186.70 | 183.22 | 184.75 | 396,768 | +0.91(+0.49%) |
Mar 26, 2024 | 185.14 | 186.81 | 183.37 | 183.84 | 436,355 | -1.04(-0.56%) |
Mar 25, 2024 | 197.51 | 198.00 | 184.31 | 184.88 | 452,840 | -13.15(-6.64%) |
Mar 22, 2024 | 199.95 | 200.03 | 196.86 | 198.03 | 328,185 | -1.71(-0.86%) |
Mar 21, 2024 | 196.58 | 200.23 | 196.58 | 199.74 | 426,284 | +3.02(+1.54%) |
Mar 20, 2024 | 198.80 | 199.35 | 194.84 | 196.72 | 400,612 | -1.97(-0.99%) |
Mar 19, 2024 | 193.01 | 198.79 | 193.01 | 198.69 | 273,669 | +4.44(+2.29%) |
Mar 18, 2024 | 191.94 | 194.50 | 190.70 | 194.25 | 301,281 | +4.32(+2.27%) |
Mar 15, 2024 | 192.22 | 194.46 | 189.44 | 189.93 | 601,781 | -3.65(-1.89%) |
Mar 14, 2024 | 193.20 | 194.98 | 192.31 | 193.58 | 403,775 | -0.81(-0.42%) |
Mar 13, 2024 | 191.53 | 196.55 | 191.53 | 194.39 | 353,982 | +1.63(+0.85%) |
Mar 12, 2024 | 193.12 | 194.22 | 190.54 | 192.76 | 438,773 | -0.38(-0.20%) |
Mar 11, 2024 | 194.72 | 196.30 | 193.11 | 193.14 | 221,299 | -2.33(-1.19%) |
Mar 08, 2024 | 199.20 | 203.13 | 194.62 | 195.47 | 285,183 | -2.99(-1.51%) |
Mar 07, 2024 | 196.30 | 199.80 | 196.01 | 198.46 | 282,393 | +3.33(+1.71%) |
Mar 06, 2024 | 195.00 | 196.63 | 193.45 | 195.13 | 248,526 | +3.06(+1.59%) |
Mar 05, 2024 | 193.81 | 195.38 | 190.00 | 192.07 | 420,639 | -3.65(-1.86%) |
Mar 04, 2024 | 196.45 | 199.00 | 194.76 | 195.72 | 363,771 | +0.20(+0.10%) |
Mar 01, 2024 | 192.18 | 196.34 | 190.80 | 195.52 | 526,144 | +1.53(+0.79%) |
Feb 29, 2024 | 197.08 | 198.59 | 193.68 | 193.99 | 737,363 | -1.95(-1.00%) |
Feb 28, 2024 | 191.89 | 196.11 | 191.06 | 195.94 | 387,094 | +3.23(+1.68%) |
Feb 27, 2024 | 190.86 | 194.97 | 189.50 | 192.71 | 440,936 | +0.92(+0.48%) |
Feb 26, 2024 | 194.68 | 195.99 | 191.46 | 191.79 | 662,501 | -4.73(-2.41%) |
Feb 23, 2024 | 195.41 | 199.31 | 194.86 | 196.52 | 435,064 | +3.12(+1.61%) |
Feb 22, 2024 | 197.28 | 200.25 | 190.96 | 193.40 | 835,873 | -0.70(-0.36%) |
Feb 21, 2024 | 187.80 | 202.31 | 187.80 | 194.10 | 1,263,229 | -5.63(-2.82%) |
Feb 20, 2024 | 206.00 | 207.87 | 196.86 | 199.73 | 1,190,253 | -8.69(-4.17%) |
Feb 16, 2024 | 203.14 | 211.13 | 203.14 | 208.42 | 578,111 | +2.39(+1.16%) |
Feb 15, 2024 | 207.60 | 209.95 | 205.58 | 206.03 | 532,656 | -0.01(-0.00%) |
Feb 14, 2024 | 201.98 | 206.28 | 198.78 | 206.04 | 471,539 | +7.58(+3.82%) |
Feb 13, 2024 | 198.07 | 202.28 | 195.70 | 198.46 | 599,428 | -7.24(-3.52%) |
Feb 12, 2024 | 205.24 | 207.16 | 203.86 | 205.70 | 499,305 | +0.70(+0.34%) |
Feb 09, 2024 | 203.71 | 208.00 | 202.95 | 205.00 | 369,991 | +1.01(+0.50%) |
Feb 08, 2024 | 202.18 | 208.16 | 200.32 | 203.99 | 560,937 | +2.24(+1.11%) |
Feb 07, 2024 | 201.33 | 203.94 | 199.49 | 201.75 | 509,641 | +1.23(+0.61%) |
Feb 06, 2024 | 195.95 | 201.97 | 195.95 | 200.52 | 437,369 | +4.42(+2.25%) |
Feb 05, 2024 | 193.49 | 197.31 | 192.69 | 196.10 | 298,492 | -0.07(-0.04%) |
Feb 02, 2024 | 190.45 | 196.54 | 187.63 | 196.17 | 395,905 | +3.46(+1.80%) |
Feb 01, 2024 | 190.56 | 192.83 | 186.33 | 192.71 | 480,646 | +3.31(+1.75%) |
Jan 31, 2024 | 192.05 | 194.84 | 188.00 | 189.40 | 540,665 | -4.09(-2.11%) |
Jan 30, 2024 | 191.71 | 197.05 | 191.70 | 193.49 | 522,435 | +1.28(+0.67%) |
Jan 29, 2024 | 192.51 | 192.62 | 185.65 | 192.21 | 1,075,173 | -1.19(-0.62%) |
Jan 26, 2024 | 194.00 | 204.00 | 193.24 | 193.40 | 1,879,746 | +7.89(+4.25%) |
Jan 25, 2024 | 183.71 | 186.32 | 180.12 | 185.51 | 817,365 | +3.76(+2.07%) |
Jan 24, 2024 | 189.38 | 189.71 | 180.46 | 181.75 | 736,016 | -5.43(-2.90%) |
Jan 23, 2024 | 185.49 | 187.46 | 180.20 | 187.18 | 621,344 | +2.96(+1.61%) |
Jan 22, 2024 | 178.60 | 184.86 | 177.12 | 184.22 | 551,014 | +6.20(+3.48%) |
Jan 19, 2024 | 174.20 | 178.81 | 170.76 | 178.02 | 1,610,355 | +3.82(+2.19%) |
Jan 18, 2024 | 172.99 | 174.67 | 169.11 | 174.20 | 385,241 | +3.42(+2.00%) |
Jan 17, 2024 | 170.23 | 171.99 | 167.40 | 170.78 | 586,647 | -1.98(-1.15%) |
Jan 16, 2024 | 171.01 | 174.27 | 167.70 | 172.76 | 521,169 | -0.45(-0.26%) |
Jan 12, 2024 | 179.96 | 180.54 | 172.77 | 173.21 | 456,966 | -5.40(-3.02%) |
Jan 11, 2024 | 176.30 | 178.83 | 173.99 | 178.61 | 584,921 | +0.45(+0.25%) |
Jan 10, 2024 | 173.63 | 178.25 | 170.38 | 178.16 | 685,492 | +5.02(+2.90%) |
Jan 09, 2024 | 174.65 | 181.69 | 171.73 | 173.14 | 716,889 | -3.74(-2.11%) |
Jan 08, 2024 | 171.40 | 177.14 | 169.42 | 176.88 | 321,764 | +5.25(+3.06%) |
Jan 05, 2024 | 170.00 | 175.21 | 167.57 | 171.63 | 336,468 | +0.06(+0.03%) |
Jan 04, 2024 | 172.12 | 174.77 | 171.17 | 171.57 | 472,946 | +0.00(+0.00%) |
Jan 03, 2024 | 176.16 | 176.31 | 170.73 | 171.57 | 582,370 | -7.72(-4.31%) |
Jan 02, 2024 | 176.79 | 184.44 | 175.83 | 179.29 | 479,424 | -0.51(-0.28%) |
Dec 29, 2023 | 182.82 | 187.31 | 179.55 | 179.80 | 360,374 | -5.55(-2.99%) |
Dec 28, 2023 | 183.71 | 188.31 | 182.13 | 185.35 | 423,648 | +1.64(+0.89%) |
Dec 27, 2023 | 184.60 | 186.03 | 183.32 | 183.71 | 288,767 | +0.08(+0.04%) |
Dec 26, 2023 | 182.89 | 185.60 | 182.26 | 183.63 | 190,502 | +0.91(+0.50%) |
Dec 22, 2023 | 184.10 | 186.16 | 182.27 | 182.72 | 439,293 | +0.63(+0.35%) |
Dec 21, 2023 | 182.77 | 184.99 | 181.88 | 182.09 | 274,445 | +2.27(+1.26%) |
Dec 20, 2023 | 182.99 | 185.29 | 179.16 | 179.82 | 604,490 | -2.28(-1.25%) |
Dec 19, 2023 | 179.72 | 182.78 | 179.26 | 182.10 | 455,478 | +5.34(+3.02%) |
Dec 18, 2023 | 182.52 | 182.91 | 175.94 | 176.76 | 545,023 | -4.46(-2.46%) |
Dec 15, 2023 | 181.99 | 185.73 | 178.35 | 181.22 | 1,268,824 | +0.81(+0.45%) |
Dec 14, 2023 | 180.97 | 187.87 | 177.97 | 180.41 | 1,142,381 | +5.49(+3.14%) |
Dec 13, 2023 | 162.53 | 175.69 | 162.53 | 174.92 | 942,210 | +11.97(+7.35%) |
Dec 12, 2023 | 161.50 | 164.57 | 160.50 | 162.95 | 524,898 | +2.21(+1.37%) |
Dec 11, 2023 | 159.60 | 162.55 | 159.25 | 160.74 | 294,034 | +1.47(+0.92%) |
Dec 08, 2023 | 160.48 | 164.71 | 158.33 | 159.27 | 472,497 | -2.60(-1.61%) |
Dec 07, 2023 | 155.49 | 164.50 | 154.71 | 161.87 | 2,101,469 | +5.67(+3.63%) |
Dec 06, 2023 | 155.74 | 157.30 | 152.91 | 156.20 | 377,645 | +1.65(+1.07%) |
Dec 05, 2023 | 160.22 | 166.23 | 151.90 | 154.55 | 430,145 | -6.95(-4.30%) |
Dec 04, 2023 | 161.60 | 166.29 | 160.61 | 161.50 | 495,347 | -3.44(-2.09%) |
Dec 01, 2023 | 156.01 | 165.03 | 154.75 | 164.94 | 573,815 | +7.69(+4.89%) |
Nov 30, 2023 | 159.12 | 161.00 | 156.06 | 157.25 | 712,430 | -2.24(-1.40%) |
Nov 29, 2023 | 157.90 | 163.32 | 157.90 | 159.49 | 553,227 | +2.59(+1.65%) |
Nov 28, 2023 | 159.75 | 160.15 | 155.27 | 156.90 | 323,327 | -2.56(-1.61%) |
Nov 27, 2023 | 160.66 | 161.94 | 159.36 | 159.46 | 392,467 | -2.32(-1.43%) |
Nov 24, 2023 | 159.00 | 162.62 | 159.00 | 161.78 | 145,716 | +1.57(+0.98%) |
Nov 22, 2023 | 158.64 | 161.19 | 157.58 | 160.21 | 480,774 | +3.21(+2.04%) |
Nov 21, 2023 | 156.00 | 159.79 | 153.37 | 157.00 | 464,717 | +1.36(+0.87%) |
Nov 20, 2023 | 152.09 | 157.66 | 150.66 | 155.64 | 534,236 | +5.04(+3.35%) |
Nov 17, 2023 | 151.87 | 153.25 | 148.96 | 150.60 | 530,678 | -0.91(-0.60%) |
Nov 16, 2023 | 155.26 | 156.88 | 150.31 | 151.51 | 651,269 | -4.42(-2.83%) |
Nov 15, 2023 | 154.74 | 162.08 | 154.54 | 155.93 | 511,580 | +2.14(+1.39%) |
Nov 14, 2023 | 153.00 | 157.57 | 151.65 | 153.79 | 622,514 | +8.09(+5.55%) |
Nov 13, 2023 | 145.66 | 146.95 | 144.02 | 145.70 | 451,554 | -1.86(-1.26%) |
Nov 10, 2023 | 146.97 | 148.05 | 142.68 | 147.56 | 500,849 | +0.57(+0.39%) |
Nov 09, 2023 | 149.56 | 151.85 | 146.24 | 146.99 | 455,962 | -0.89(-0.60%) |
Nov 08, 2023 | 151.18 | 153.58 | 147.38 | 147.88 | 812,951 | -3.07(-2.03%) |
Nov 07, 2023 | 144.29 | 152.22 | 144.29 | 150.95 | 650,227 | +7.00(+4.86%) |
Nov 06, 2023 | 150.21 | 150.21 | 142.85 | 143.95 | 748,503 | -6.41(-4.26%) |
Nov 03, 2023 | 138.66 | 151.02 | 137.44 | 150.36 | 1,466,838 | +13.82(+10.12%) |
Nov 02, 2023 | 137.50 | 137.76 | 133.26 | 136.54 | 618,908 | +5.08(+3.86%) |
Nov 01, 2023 | 132.92 | 134.51 | 126.86 | 131.46 | 1,113,243 | -3.10(-2.30%) |
Oct 31, 2023 | 134.65 | 141.87 | 132.01 | 134.56 | 2,277,093 | +20.39(+17.86%) |
Oct 30, 2023 | 121.78 | 121.97 | 110.45 | 114.17 | 1,683,711 | -5.41(-4.52%) |
Oct 27, 2023 | 122.44 | 122.45 | 118.08 | 119.58 | 788,851 | -2.92(-2.38%) |
Oct 26, 2023 | 123.80 | 124.76 | 121.21 | 122.50 | 785,458 | -1.92(-1.54%) |
Oct 25, 2023 | 136.75 | 136.75 | 124.12 | 124.42 | 1,241,165 | -15.36(-10.99%) |
Oct 24, 2023 | 140.96 | 143.45 | 137.02 | 139.78 | 594,725 | -3.99(-2.78%) |
Oct 23, 2023 | 144.29 | 146.79 | 141.57 | 143.77 | 739,780 | -2.20(-1.51%) |
Oct 20, 2023 | 146.24 | 146.81 | 143.55 | 145.97 | 753,887 | -0.31(-0.21%) |
Oct 19, 2023 | 145.40 | 151.84 | 145.40 | 146.28 | 1,066,251 | +3.77(+2.65%) |
Oct 18, 2023 | 144.42 | 144.42 | 140.88 | 142.51 | 857,056 | -3.37(-2.31%) |
Oct 17, 2023 | 149.24 | 150.98 | 145.06 | 145.88 | 1,146,035 | -7.28(-4.75%) |
Oct 16, 2023 | 151.56 | 155.50 | 149.13 | 153.16 | 598,523 | +0.42(+0.27%) |
Oct 13, 2023 | 152.73 | 158.37 | 151.55 | 152.74 | 1,096,784 | -1.98(-1.28%) |
Oct 12, 2023 | 157.00 | 164.24 | 146.71 | 154.72 | 1,840,982 | -1.63(-1.04%) |
Oct 11, 2023 | 155.75 | 158.00 | 153.86 | 156.35 | 319,627 | +1.13(+0.73%) |
Oct 10, 2023 | 155.00 | 157.11 | 153.75 | 155.22 | 457,346 | +0.38(+0.25%) |
Oct 09, 2023 | 151.21 | 155.03 | 149.61 | 154.84 | 190,741 | +1.24(+0.81%) |
Oct 06, 2023 | 149.53 | 154.44 | 149.25 | 153.60 | 254,548 | +2.41(+1.59%) |
Oct 05, 2023 | 153.72 | 154.12 | 149.65 | 151.19 | 336,047 | -2.95(-1.91%) |
Oct 04, 2023 | 151.98 | 154.47 | 150.40 | 154.14 | 353,774 | +2.97(+1.96%) |
Oct 03, 2023 | 153.80 | 155.26 | 150.10 | 151.17 | 490,555 | -3.79(-2.45%) |
Oct 02, 2023 | 158.09 | 158.09 | 152.43 | 154.96 | 388,049 | -4.05(-2.55%) |
Sep 29, 2023 | 162.21 | 163.87 | 158.64 | 159.01 | 368,643 | -1.20(-0.75%) |
Sep 28, 2023 | 161.24 | 162.58 | 157.17 | 160.21 | 354,097 | -0.79(-0.49%) |
Sep 27, 2023 | 159.22 | 161.85 | 157.46 | 161.00 | 311,731 | +2.32(+1.46%) |
Sep 26, 2023 | 158.89 | 161.65 | 157.39 | 158.68 | 321,024 | -0.31(-0.19%) |
Sep 25, 2023 | 159.83 | 159.77 | 158.22 | 158.99 | 465,229 | -1.56(-0.97%) |
Sep 22, 2023 | 162.50 | 163.45 | 160.13 | 160.55 | 383,198 | -1.17(-0.72%) |
Sep 21, 2023 | 165.87 | 167.25 | 161.00 | 161.72 | 450,032 | -6.86(-4.07%) |
Sep 20, 2023 | 166.25 | 171.20 | 165.35 | 168.58 | 549,931 | +3.08(+1.86%) |
Sep 19, 2023 | 162.76 | 166.32 | 162.76 | 165.50 | 278,182 | +2.56(+1.57%) |
Sep 18, 2023 | 165.12 | 165.91 | 161.70 | 162.94 | 386,373 | -2.56(-1.55%) |
Sep 15, 2023 | 165.65 | 171.17 | 162.15 | 165.50 | 736,149 | +0.13(+0.08%) |
Sep 14, 2023 | 160.49 | 165.53 | 157.34 | 165.37 | 393,595 | +6.40(+4.03%) |
Sep 13, 2023 | 157.10 | 161.38 | 156.92 | 158.97 | 588,195 | +1.09(+0.69%) |
Sep 12, 2023 | 162.78 | 162.78 | 157.46 | 157.88 | 553,954 | -5.18(-3.18%) |
Sep 11, 2023 | 161.65 | 164.90 | 158.62 | 163.06 | 489,738 | +1.64(+1.02%) |
Sep 08, 2023 | 168.62 | 168.67 | 159.54 | 161.42 | 834,418 | -6.78(-4.03%) |
Sep 07, 2023 | 166.35 | 168.44 | 165.16 | 168.20 | 367,431 | +0.44(+0.26%) |
Sep 06, 2023 | 168.62 | 169.38 | 166.73 | 167.76 | 359,194 | -1.65(-0.97%) |
Sep 05, 2023 | 174.11 | 175.74 | 169.39 | 169.41 | 448,134 | -6.33(-3.60%) |
Sep 01, 2023 | 175.62 | 179.27 | 175.10 | 175.74 | 409,672 | +1.83(+1.05%) |
Aug 31, 2023 | 173.24 | 174.95 | 172.07 | 173.91 | 660,501 | +1.35(+0.78%) |
Aug 30, 2023 | 172.84 | 173.56 | 170.46 | 172.56 | 432,598 | +0.47(+0.27%) |
Aug 29, 2023 | 165.19 | 172.63 | 165.00 | 172.09 | 342,394 | +5.97(+3.59%) |
Aug 28, 2023 | 165.57 | 168.63 | 164.20 | 166.12 | 408,908 | +1.35(+0.82%) |
Aug 25, 2023 | 163.74 | 166.25 | 162.59 | 164.77 | 166,584 | +1.60(+0.98%) |
Aug 24, 2023 | 166.69 | 167.60 | 163.01 | 163.17 | 262,435 | -3.15(-1.89%) |
Aug 23, 2023 | 162.94 | 166.65 | 161.26 | 166.32 | 281,067 | +4.51(+2.79%) |
Aug 22, 2023 | 160.97 | 163.89 | 160.67 | 161.81 | 254,100 | +0.84(+0.52%) |
Aug 21, 2023 | 158.00 | 161.28 | 157.21 | 160.97 | 341,002 | +3.17(+2.01%) |
Aug 18, 2023 | 160.90 | 161.29 | 157.22 | 157.80 | 542,998 | -5.12(-3.14%) |
Aug 17, 2023 | 168.25 | 168.69 | 162.10 | 162.92 | 388,574 | -5.06(-3.01%) |
Aug 16, 2023 | 172.19 | 173.55 | 167.09 | 167.98 | 692,044 | -5.06(-2.92%) |
Aug 15, 2023 | 174.33 | 176.52 | 172.20 | 173.04 | 466,708 | -1.79(-1.02%) |
Aug 14, 2023 | 170.96 | 175.14 | 170.18 | 174.83 | 308,053 | +2.62(+1.52%) |
Aug 11, 2023 | 170.63 | 173.28 | 170.53 | 172.21 | 227,233 | -0.24(-0.14%) |
Aug 10, 2023 | 174.84 | 179.13 | 172.35 | 172.45 | 335,003 | -0.40(-0.23%) |
Aug 09, 2023 | 172.01 | 174.69 | 169.22 | 172.85 | 399,953 | -0.03(-0.02%) |
Aug 08, 2023 | 168.26 | 173.97 | 168.04 | 172.88 | 495,067 | +1.50(+0.88%) |
Aug 07, 2023 | 172.83 | 173.47 | 169.70 | 171.38 | 329,232 | -1.45(-0.84%) |
Aug 04, 2023 | 169.86 | 174.75 | 169.28 | 172.83 | 493,954 | +3.84(+2.27%) |
Aug 03, 2023 | 168.35 | 174.98 | 162.30 | 168.99 | 668,077 | -1.49(-0.87%) |
Aug 02, 2023 | 165.31 | 181.26 | 165.00 | 170.48 | 1,194,373 | +3.36(+2.01%) |
Aug 01, 2023 | 169.11 | 171.69 | 166.95 | 167.12 | 633,511 | -4.44(-2.59%) |
Jul 31, 2023 | 174.22 | 175.47 | 171.09 | 171.56 | 343,520 | -2.66(-1.53%) |
Jul 28, 2023 | 173.60 | 174.55 | 168.50 | 174.22 | 559,979 | +3.23(+1.89%) |
Jul 27, 2023 | 179.49 | 180.82 | 170.75 | 170.99 | 502,119 | -5.03(-2.86%) |
Jul 26, 2023 | 173.55 | 176.72 | 170.98 | 176.02 | 620,191 | +1.53(+0.88%) |
Jul 25, 2023 | 165.50 | 180.44 | 165.04 | 174.49 | 947,536 | -2.02(-1.14%) |
Jul 24, 2023 | 175.18 | 178.90 | 172.74 | 176.51 | 892,097 | +1.17(+0.67%) |
Jul 21, 2023 | 158.45 | 177.18 | 153.36 | 175.34 | 1,867,415 | +17.81(+11.31%) |
Jul 20, 2023 | 159.62 | 160.92 | 155.39 | 157.53 | 540,955 | -1.06(-0.67%) |
Jul 19, 2023 | 157.59 | 159.92 | 156.08 | 158.59 | 742,094 | +2.00(+1.28%) |
Jul 18, 2023 | 153.00 | 156.61 | 151.35 | 156.59 | 539,846 | +4.47(+2.94%) |
Jul 17, 2023 | 150.76 | 153.08 | 149.74 | 152.12 | 704,325 | +1.63(+1.08%) |
Jul 14, 2023 | 149.24 | 151.22 | 147.38 | 150.49 | 441,996 | +1.36(+0.91%) |
Jul 13, 2023 | 151.38 | 151.52 | 148.39 | 149.13 | 560,678 | -1.10(-0.73%) |
Jul 12, 2023 | 150.50 | 153.39 | 149.61 | 150.23 | 880,441 | +2.14(+1.45%) |
Jul 11, 2023 | 142.97 | 150.40 | 141.77 | 148.09 | 711,917 | +4.67(+3.26%) |
Jul 10, 2023 | 141.91 | 145.35 | 141.18 | 143.42 | 365,141 | +1.88(+1.33%) |
Jul 07, 2023 | 140.85 | 141.89 | 139.71 | 141.54 | 321,427 | +0.51(+0.36%) |
Jul 06, 2023 | 140.01 | 144.73 | 134.64 | 141.03 | 796,768 | +2.25(+1.62%) |
Jul 05, 2023 | 141.62 | 141.96 | 137.24 | 138.78 | 448,560 | -3.25(-2.29%) |
Jul 03, 2023 | 141.42 | 142.56 | 140.33 | 142.03 | 335,162 | +0.57(+0.40%) |
Jun 30, 2023 | 140.37 | 144.54 | 140.04 | 141.46 | 696,849 | +3.04(+2.20%) |
Jun 29, 2023 | 139.43 | 139.43 | 136.74 | 138.42 | 874,139 | -0.67(-0.48%) |
Jun 28, 2023 | 140.32 | 141.02 | 135.37 | 139.09 | 1,302,077 | -2.91(-2.05%) |
Jun 27, 2023 | 150.50 | 150.50 | 141.76 | 142.00 | 1,168,020 | -8.57(-5.69%) |
Jun 26, 2023 | 149.70 | 151.35 | 148.72 | 150.57 | 431,879 | +1.00(+0.67%) |
Jun 23, 2023 | 148.70 | 150.90 | 147.76 | 149.57 | 781,632 | -0.22(-0.15%) |
Jun 22, 2023 | 149.71 | 151.54 | 148.03 | 149.79 | 530,892 | +0.35(+0.23%) |
Jun 21, 2023 | 149.72 | 153.69 | 148.86 | 149.44 | 464,134 | -1.72(-1.14%) |
Jun 20, 2023 | 149.53 | 153.25 | 144.75 | 151.16 | 1,107,129 | -6.30(-4.00%) |
Jun 16, 2023 | 162.69 | 164.28 | 157.03 | 157.46 | 882,804 | -3.60(-2.24%) |
Jun 15, 2023 | 159.37 | 161.58 | 158.84 | 161.06 | 635,960 | +4.47(+2.85%) |
May 08, 2023 | 159.76 | 160.33 | 155.02 | 156.59 | 452,545 | -3.57(-2.23%) |
May 05, 2023 | 159.42 | 160.60 | 154.33 | 160.16 | 455,935 | +2.93(+1.86%) |
May 04, 2023 | 163.56 | 163.75 | 156.23 | 157.23 | 433,038 | -6.21(-3.80%) |
May 03, 2023 | 157.23 | 169.20 | 153.99 | 163.44 | 773,062 | +6.21(+3.95%) |
May 02, 2023 | 156.64 | 163.44 | 152.62 | 157.23 | 1,135,723 | +3.69(+2.40%) |
May 01, 2023 | 151.58 | 154.88 | 150.88 | 153.54 | 601,369 | +1.91(+1.26%) |
Apr 28, 2023 | 145.14 | 154.38 | 144.40 | 151.63 | 823,435 | +6.48(+4.46%) |
Apr 27, 2023 | 149.19 | 149.36 | 144.20 | 145.15 | 789,957 | -3.49(-2.35%) |
Apr 26, 2023 | 149.06 | 150.72 | 146.26 | 148.64 | 926,914 | -0.91(-0.61%) |
Apr 25, 2023 | 164.52 | 164.52 | 149.02 | 149.55 | 1,147,360 | -18.65(-11.09%) |
Apr 24, 2023 | 166.51 | 168.79 | 165.80 | 168.20 | 673,008 | +2.11(+1.27%) |
Apr 21, 2023 | 167.97 | 170.40 | 165.33 | 166.09 | 707,013 | -0.23(-0.14%) |
Apr 20, 2023 | 164.56 | 167.03 | 158.02 | 166.32 | 943,777 | -5.10(-2.98%) |
Apr 19, 2023 | 169.32 | 172.51 | 159.54 | 171.42 | 765,492 | +1.32(+0.78%) |
Apr 18, 2023 | 174.11 | 174.11 | 169.02 | 170.10 | 375,488 | -3.29(-1.90%) |
Apr 17, 2023 | 175.15 | 176.21 | 172.72 | 173.39 | 249,578 | -0.63(-0.36%) |
Apr 14, 2023 | 177.72 | 178.69 | 173.49 | 174.02 | 435,925 | -6.29(-3.49%) |
Apr 13, 2023 | 181.25 | 182.01 | 177.14 | 180.31 | 483,841 | +0.61(+0.34%) |
Apr 12, 2023 | 173.41 | 182.42 | 172.72 | 179.70 | 724,432 | +9.31(+5.46%) |
Apr 11, 2023 | 166.22 | 171.25 | 166.22 | 170.39 | 378,268 | +4.95(+2.99%) |
Apr 10, 2023 | 161.08 | 166.00 | 159.33 | 165.44 | 248,477 | +3.10(+1.91%) |
Apr 06, 2023 | 161.26 | 162.66 | 158.03 | 162.34 | 384,445 | +1.08(+0.67%) |
Apr 05, 2023 | 162.32 | 163.40 | 159.77 | 161.26 | 364,984 | -1.59(-0.98%) |
Apr 04, 2023 | 164.26 | 164.77 | 161.51 | 162.85 | 305,956 | -0.60(-0.37%) |