Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 155.94 | 157.71 | 155.35 | 155.36 | 270,919 | -2.46(-1.56%) |
Apr 29, 2024 | 157.32 | 158.66 | 156.63 | 157.82 | 223,665 | +1.90(+1.22%) |
Apr 26, 2024 | 156.11 | 157.41 | 155.39 | 155.92 | 301,731 | +0.18(+0.12%) |
Apr 25, 2024 | 157.41 | 158.73 | 155.22 | 155.74 | 432,851 | -2.25(-1.42%) |
Apr 24, 2024 | 163.04 | 164.97 | 157.40 | 157.99 | 804,757 | -7.76(-4.68%) |
Apr 23, 2024 | 163.50 | 166.43 | 162.90 | 165.75 | 322,239 | +2.41(+1.48%) |
Apr 22, 2024 | 159.71 | 163.52 | 158.69 | 163.34 | 489,115 | +4.07(+2.56%) |
Apr 19, 2024 | 159.52 | 159.76 | 157.88 | 159.27 | 341,826 | +0.05(+0.03%) |
Apr 18, 2024 | 162.25 | 162.25 | 157.79 | 159.22 | 332,722 | -2.78(-1.72%) |
Apr 17, 2024 | 165.29 | 167.70 | 159.97 | 162.00 | 632,491 | -4.34(-2.61%) |
Apr 16, 2024 | 167.84 | 168.12 | 166.01 | 166.34 | 261,199 | -2.05(-1.22%) |
Apr 15, 2024 | 172.18 | 172.18 | 167.90 | 168.39 | 250,301 | -2.66(-1.56%) |
Apr 12, 2024 | 172.39 | 172.68 | 170.59 | 171.05 | 202,093 | -1.85(-1.07%) |
Apr 11, 2024 | 173.27 | 173.69 | 170.89 | 172.90 | 229,512 | +0.33(+0.19%) |
Apr 10, 2024 | 173.52 | 173.52 | 171.18 | 172.57 | 302,401 | -5.51(-3.09%) |
Apr 09, 2024 | 176.38 | 178.46 | 176.29 | 178.08 | 111,909 | +1.87(+1.06%) |
Apr 08, 2024 | 175.08 | 176.82 | 174.69 | 176.21 | 130,322 | +1.98(+1.14%) |
Apr 05, 2024 | 173.73 | 174.60 | 171.86 | 174.23 | 199,557 | +0.64(+0.37%) |
Apr 04, 2024 | 175.59 | 176.09 | 172.88 | 173.59 | 131,348 | -0.46(-0.26%) |
Apr 03, 2024 | 173.69 | 174.89 | 173.08 | 174.05 | 319,513 | +0.01(+0.01%) |
Apr 02, 2024 | 175.15 | 175.73 | 172.67 | 174.04 | 151,909 | -2.28(-1.29%) |
Apr 01, 2024 | 179.53 | 180.43 | 175.48 | 176.32 | 229,887 | -3.45(-1.92%) |
Mar 28, 2024 | 178.89 | 180.12 | 178.89 | 179.77 | 153,301 | +1.67(+0.94%) |
Mar 27, 2024 | 176.33 | 178.92 | 176.00 | 178.10 | 178,241 | +3.51(+2.01%) |
Mar 26, 2024 | 177.92 | 178.40 | 174.49 | 174.59 | 456,260 | -3.23(-1.81%) |
Mar 25, 2024 | 180.06 | 180.62 | 177.78 | 177.82 | 138,103 | -1.83(-1.02%) |
Mar 22, 2024 | 180.45 | 180.57 | 178.55 | 179.64 | 234,057 | -0.71(-0.39%) |
Mar 21, 2024 | 178.83 | 180.91 | 178.78 | 180.35 | 174,372 | +2.13(+1.20%) |
Mar 20, 2024 | 174.08 | 178.28 | 173.49 | 178.21 | 256,661 | +3.76(+2.16%) |
Mar 19, 2024 | 174.33 | 175.37 | 173.88 | 174.45 | 390,628 | +0.00(+0.00%) |
Mar 18, 2024 | 175.13 | 176.93 | 174.24 | 174.45 | 326,791 | -0.51(-0.29%) |
Mar 15, 2024 | 176.25 | 178.96 | 174.80 | 174.96 | 1,080,374 | -3.11(-1.75%) |
Mar 14, 2024 | 179.69 | 179.69 | 176.47 | 178.06 | 303,987 | -1.71(-0.95%) |
Mar 13, 2024 | 179.77 | 181.28 | 179.28 | 179.77 | 213,929 | +0.14(+0.08%) |
Mar 12, 2024 | 178.63 | 180.36 | 177.81 | 179.63 | 376,334 | +0.72(+0.40%) |
Mar 11, 2024 | 180.03 | 181.09 | 178.37 | 178.91 | 151,109 | -0.89(-0.50%) |
Mar 08, 2024 | 180.02 | 181.00 | 179.47 | 179.80 | 154,817 | +0.69(+0.39%) |
Mar 07, 2024 | 180.50 | 180.99 | 178.35 | 179.11 | 265,215 | -0.16(-0.09%) |
Mar 06, 2024 | 178.54 | 179.94 | 178.21 | 179.27 | 329,075 | +1.14(+0.64%) |
Mar 05, 2024 | 178.12 | 180.56 | 177.27 | 178.12 | 287,444 | -1.00(-0.56%) |
Mar 04, 2024 | 177.30 | 179.71 | 175.65 | 179.13 | 358,677 | +1.42(+0.80%) |
Mar 01, 2024 | 173.74 | 178.10 | 171.75 | 177.71 | 339,032 | +3.29(+1.88%) |
Feb 29, 2024 | 177.28 | 177.54 | 174.20 | 174.42 | 717,740 | -1.30(-0.74%) |
Feb 28, 2024 | 175.61 | 177.59 | 175.28 | 175.72 | 296,309 | -0.32(-0.18%) |
Feb 27, 2024 | 178.99 | 179.46 | 175.43 | 176.04 | 223,194 | -1.84(-1.03%) |
Feb 26, 2024 | 179.00 | 179.41 | 176.50 | 177.88 | 215,250 | -1.75(-0.97%) |
Feb 23, 2024 | 180.65 | 180.86 | 179.48 | 179.62 | 231,398 | -1.14(-0.63%) |
Feb 22, 2024 | 181.30 | 181.53 | 180.18 | 180.76 | 278,418 | -0.21(-0.12%) |
Feb 21, 2024 | 180.30 | 181.36 | 179.66 | 180.97 | 169,342 | +0.80(+0.45%) |
Feb 20, 2024 | 180.02 | 182.00 | 179.56 | 180.17 | 293,404 | -1.22(-0.67%) |
Feb 16, 2024 | 182.36 | 183.66 | 180.85 | 181.39 | 280,746 | -2.18(-1.19%) |
Feb 15, 2024 | 183.24 | 185.04 | 183.08 | 183.57 | 192,881 | +1.44(+0.79%) |
Feb 14, 2024 | 182.57 | 183.34 | 180.99 | 182.13 | 203,896 | +0.18(+0.10%) |
Feb 13, 2024 | 179.57 | 182.07 | 178.22 | 181.96 | 394,286 | -2.01(-1.09%) |
Feb 12, 2024 | 186.29 | 187.19 | 183.72 | 183.96 | 313,484 | -0.80(-0.44%) |
Feb 09, 2024 | 184.10 | 185.63 | 182.25 | 184.77 | 237,737 | +1.14(+0.62%) |
Feb 08, 2024 | 179.75 | 184.16 | 178.94 | 183.62 | 519,565 | +5.57(+3.13%) |
Feb 07, 2024 | 179.92 | 180.32 | 177.88 | 178.06 | 266,245 | -1.74(-0.97%) |
Feb 06, 2024 | 178.00 | 180.17 | 176.73 | 179.79 | 250,235 | +2.75(+1.55%) |
Feb 05, 2024 | 179.57 | 179.57 | 176.66 | 177.04 | 221,873 | -4.75(-2.61%) |
Feb 02, 2024 | 179.40 | 182.69 | 177.10 | 181.79 | 381,346 | +0.17(+0.09%) |
Feb 01, 2024 | 175.71 | 181.68 | 174.87 | 181.62 | 380,958 | +5.47(+3.11%) |
Jan 31, 2024 | 178.09 | 179.83 | 175.13 | 176.15 | 290,010 | -1.27(-0.72%) |
Jan 30, 2024 | 177.30 | 178.50 | 175.84 | 177.42 | 181,328 | -0.85(-0.48%) |
Jan 29, 2024 | 177.54 | 178.79 | 177.27 | 178.27 | 124,454 | +0.59(+0.33%) |
Jan 26, 2024 | 178.25 | 178.64 | 176.13 | 177.68 | 136,017 | +0.41(+0.23%) |
Jan 25, 2024 | 178.80 | 179.24 | 176.75 | 177.27 | 175,799 | +0.65(+0.37%) |
Jan 24, 2024 | 182.68 | 182.68 | 176.54 | 176.62 | 219,870 | -3.79(-2.10%) |
Jan 23, 2024 | 183.39 | 183.39 | 180.33 | 180.42 | 218,153 | -1.76(-0.96%) |
Jan 22, 2024 | 180.95 | 183.01 | 180.95 | 182.18 | 262,083 | +1.93(+1.07%) |
Jan 19, 2024 | 176.24 | 181.31 | 175.99 | 180.25 | 295,119 | +4.78(+2.72%) |
Jan 18, 2024 | 176.30 | 176.72 | 173.94 | 175.47 | 194,621 | -0.77(-0.44%) |
Jan 17, 2024 | 175.38 | 176.74 | 173.75 | 176.25 | 345,811 | -1.48(-0.83%) |
Jan 16, 2024 | 177.81 | 179.57 | 176.59 | 177.73 | 258,943 | -1.59(-0.89%) |
Jan 12, 2024 | 180.37 | 180.81 | 177.84 | 179.32 | 203,515 | +0.77(+0.43%) |
Jan 11, 2024 | 180.81 | 180.97 | 178.33 | 178.55 | 225,554 | -3.00(-1.65%) |
Jan 10, 2024 | 181.03 | 182.82 | 180.65 | 181.55 | 172,335 | +0.69(+0.38%) |
Jan 09, 2024 | 179.00 | 181.74 | 178.32 | 180.85 | 149,895 | +0.18(+0.10%) |
Jan 08, 2024 | 178.03 | 181.46 | 177.68 | 180.68 | 273,657 | +2.65(+1.49%) |
Jan 05, 2024 | 177.48 | 180.62 | 176.63 | 178.03 | 381,018 | -0.80(-0.45%) |
Jan 04, 2024 | 179.38 | 180.82 | 177.33 | 178.83 | 363,767 | -0.64(-0.36%) |
Jan 03, 2024 | 181.44 | 181.44 | 179.03 | 179.47 | 405,678 | -3.51(-1.92%) |
Jan 02, 2024 | 181.62 | 183.70 | 181.62 | 182.98 | 323,584 | +0.76(+0.42%) |
Dec 29, 2023 | 182.65 | 183.84 | 182.09 | 182.22 | 264,947 | -1.45(-0.79%) |
Dec 28, 2023 | 182.19 | 183.98 | 182.19 | 183.66 | 172,950 | +0.85(+0.47%) |
Dec 27, 2023 | 182.59 | 182.86 | 181.41 | 182.81 | 184,745 | +0.78(+0.43%) |
Dec 26, 2023 | 181.37 | 182.43 | 180.93 | 182.03 | 104,422 | +0.94(+0.52%) |
Dec 22, 2023 | 179.94 | 182.52 | 179.94 | 181.09 | 221,965 | +1.15(+0.64%) |
Dec 21, 2023 | 179.58 | 180.04 | 177.40 | 179.94 | 334,364 | +1.56(+0.87%) |
Dec 20, 2023 | 181.68 | 182.52 | 178.33 | 178.38 | 513,176 | -3.29(-1.81%) |
Dec 19, 2023 | 182.68 | 183.38 | 181.51 | 181.68 | 321,157 | -0.04(-0.02%) |
Dec 18, 2023 | 181.62 | 182.56 | 180.75 | 181.72 | 404,291 | +0.29(+0.16%) |
Dec 15, 2023 | 183.50 | 183.65 | 180.18 | 181.43 | 976,230 | -2.02(-1.10%) |
Dec 14, 2023 | 181.75 | 183.49 | 181.21 | 183.45 | 611,134 | +4.46(+2.49%) |
Dec 13, 2023 | 174.14 | 180.61 | 174.14 | 178.99 | 526,296 | +4.87(+2.80%) |
Dec 12, 2023 | 172.31 | 175.01 | 171.36 | 174.12 | 237,604 | +1.98(+1.15%) |
Dec 11, 2023 | 170.57 | 172.73 | 170.25 | 172.14 | 215,953 | +1.43(+0.84%) |
Dec 08, 2023 | 170.07 | 171.14 | 169.70 | 170.71 | 236,643 | +0.04(+0.02%) |
Dec 07, 2023 | 170.35 | 171.68 | 170.06 | 170.67 | 286,751 | -0.25(-0.14%) |
Dec 06, 2023 | 171.39 | 172.62 | 170.33 | 170.92 | 288,170 | +0.10(+0.06%) |
Dec 05, 2023 | 174.00 | 174.28 | 169.81 | 170.82 | 491,110 | -4.87(-2.77%) |
Dec 04, 2023 | 173.87 | 175.86 | 173.11 | 175.69 | 445,949 | +1.37(+0.79%) |
Dec 01, 2023 | 170.75 | 174.35 | 170.39 | 174.32 | 509,926 | +3.01(+1.76%) |
Nov 30, 2023 | 169.37 | 171.42 | 169.15 | 171.31 | 631,991 | +1.66(+0.98%) |
Nov 29, 2023 | 170.01 | 171.12 | 169.37 | 169.66 | 351,311 | +0.57(+0.34%) |
Nov 28, 2023 | 169.53 | 170.48 | 168.11 | 169.09 | 407,118 | -1.46(-0.86%) |
Nov 27, 2023 | 169.57 | 171.10 | 169.07 | 170.54 | 285,836 | +0.48(+0.28%) |
Nov 24, 2023 | 169.09 | 170.06 | 168.91 | 170.06 | 94,082 | +0.31(+0.18%) |
Nov 22, 2023 | 170.07 | 170.32 | 168.89 | 169.76 | 235,435 | +1.73(+1.03%) |
Nov 21, 2023 | 168.12 | 168.12 | 166.63 | 168.03 | 272,027 | -0.51(-0.30%) |
Nov 20, 2023 | 167.88 | 168.95 | 166.16 | 168.54 | 362,560 | +0.93(+0.55%) |
Nov 17, 2023 | 167.35 | 167.81 | 166.03 | 167.62 | 395,555 | +1.53(+0.92%) |
Nov 16, 2023 | 168.76 | 168.79 | 165.63 | 166.09 | 494,192 | -2.54(-1.51%) |
Nov 15, 2023 | 168.14 | 169.95 | 168.14 | 168.63 | 384,066 | -0.13(-0.08%) |
Nov 14, 2023 | 167.74 | 170.50 | 167.40 | 168.76 | 426,597 | +5.89(+3.61%) |
Nov 13, 2023 | 163.96 | 163.96 | 162.50 | 162.87 | 283,543 | -2.72(-1.64%) |
Nov 10, 2023 | 165.81 | 165.81 | 163.83 | 165.59 | 296,117 | +1.23(+0.75%) |
Nov 09, 2023 | 167.62 | 167.62 | 163.63 | 164.36 | 163,839 | -2.34(-1.40%) |
Nov 08, 2023 | 164.66 | 167.06 | 164.53 | 166.70 | 206,348 | +2.19(+1.33%) |
Nov 07, 2023 | 164.80 | 165.08 | 163.46 | 164.51 | 218,222 | -0.03(-0.02%) |
Nov 06, 2023 | 166.91 | 167.12 | 163.40 | 164.54 | 242,123 | -3.23(-1.93%) |
Nov 03, 2023 | 169.30 | 171.28 | 167.74 | 167.77 | 251,116 | +1.26(+0.76%) |
Nov 02, 2023 | 166.45 | 168.38 | 165.95 | 166.51 | 390,228 | +2.44(+1.48%) |
Nov 01, 2023 | 161.16 | 164.32 | 160.63 | 164.08 | 304,980 | +3.12(+1.94%) |
Oct 31, 2023 | 159.82 | 161.24 | 159.22 | 160.96 | 248,632 | +2.08(+1.31%) |
Oct 30, 2023 | 156.46 | 159.06 | 154.78 | 158.88 | 248,676 | +3.58(+2.31%) |
Oct 27, 2023 | 156.64 | 156.71 | 154.24 | 155.30 | 220,143 | -0.74(-0.47%) |
Oct 26, 2023 | 155.81 | 157.66 | 155.81 | 156.04 | 249,144 | +0.42(+0.27%) |
Oct 25, 2023 | 154.74 | 157.33 | 154.42 | 155.62 | 605,081 | +1.01(+0.65%) |
Oct 24, 2023 | 152.97 | 155.42 | 152.97 | 154.61 | 329,879 | +1.80(+1.18%) |
Oct 23, 2023 | 153.62 | 154.79 | 152.58 | 152.81 | 257,407 | -1.81(-1.17%) |
Oct 20, 2023 | 157.69 | 160.01 | 154.16 | 154.62 | 333,394 | -2.11(-1.35%) |
Oct 19, 2023 | 159.45 | 160.83 | 156.27 | 156.73 | 251,247 | -4.14(-2.57%) |
Oct 18, 2023 | 162.68 | 163.05 | 160.82 | 160.87 | 156,945 | -3.14(-1.92%) |
Oct 17, 2023 | 164.14 | 168.32 | 163.53 | 164.02 | 253,710 | -1.22(-0.74%) |
Oct 16, 2023 | 164.49 | 165.34 | 162.76 | 165.24 | 213,478 | +2.14(+1.31%) |
Oct 13, 2023 | 164.12 | 164.12 | 162.09 | 163.10 | 179,097 | -0.23(-0.14%) |
Oct 12, 2023 | 167.74 | 167.74 | 163.12 | 163.33 | 246,461 | -4.70(-2.80%) |
Oct 11, 2023 | 169.27 | 170.71 | 167.37 | 168.03 | 377,250 | +0.54(+0.32%) |
Oct 10, 2023 | 166.66 | 169.22 | 165.62 | 167.49 | 267,035 | +0.92(+0.55%) |
Oct 09, 2023 | 163.08 | 166.94 | 163.08 | 166.57 | 213,693 | +1.98(+1.20%) |
Oct 06, 2023 | 162.55 | 165.40 | 161.70 | 164.59 | 148,996 | +0.56(+0.34%) |
Oct 05, 2023 | 160.78 | 164.59 | 160.78 | 164.03 | 232,553 | +2.82(+1.75%) |
Oct 04, 2023 | 159.47 | 161.45 | 158.08 | 161.21 | 211,718 | +2.41(+1.51%) |
Oct 03, 2023 | 160.83 | 161.17 | 157.91 | 158.80 | 172,089 | -3.22(-1.99%) |
Oct 02, 2023 | 163.65 | 164.87 | 160.83 | 162.03 | 176,387 | -2.17(-1.32%) |
Sep 29, 2023 | 166.72 | 167.30 | 162.13 | 164.19 | 349,164 | +0.66(+0.40%) |
Sep 28, 2023 | 163.76 | 166.04 | 163.27 | 163.53 | 235,981 | +0.65(+0.40%) |
Sep 27, 2023 | 163.95 | 164.61 | 161.52 | 162.88 | 233,194 | -0.29(-0.18%) |
Sep 26, 2023 | 164.57 | 165.34 | 162.34 | 163.18 | 296,827 | -2.31(-1.40%) |
Sep 25, 2023 | 164.77 | 165.77 | 164.73 | 165.49 | 183,510 | +0.23(+0.14%) |
Sep 22, 2023 | 163.97 | 166.75 | 162.90 | 165.25 | 346,619 | +1.38(+0.84%) |
Sep 21, 2023 | 171.02 | 171.02 | 163.72 | 163.87 | 470,412 | -8.09(-4.71%) |
Sep 20, 2023 | 173.88 | 175.01 | 171.95 | 171.96 | 278,757 | -0.60(-0.35%) |
Sep 19, 2023 | 173.35 | 174.46 | 172.09 | 172.56 | 215,427 | -0.77(-0.45%) |
Sep 18, 2023 | 175.21 | 176.43 | 173.32 | 173.33 | 245,825 | -1.63(-0.93%) |
Sep 15, 2023 | 175.24 | 175.48 | 173.40 | 174.97 | 572,778 | -1.22(-0.69%) |
Sep 14, 2023 | 174.18 | 176.82 | 173.76 | 176.19 | 185,478 | +3.74(+2.17%) |
Sep 13, 2023 | 173.17 | 173.68 | 171.97 | 172.45 | 164,990 | -0.75(-0.43%) |
Sep 12, 2023 | 174.16 | 174.70 | 173.15 | 173.21 | 153,263 | -1.48(-0.85%) |
Sep 11, 2023 | 174.96 | 175.61 | 174.22 | 174.68 | 201,914 | +0.17(+0.10%) |
Sep 08, 2023 | 177.20 | 177.46 | 174.49 | 174.52 | 195,630 | -2.20(-1.25%) |
Sep 07, 2023 | 172.59 | 177.06 | 172.59 | 176.72 | 274,830 | +3.57(+2.06%) |
Sep 06, 2023 | 170.87 | 173.30 | 169.42 | 173.15 | 237,551 | +2.25(+1.32%) |
Sep 05, 2023 | 173.75 | 174.71 | 169.89 | 170.90 | 292,378 | -4.58(-2.61%) |
Sep 01, 2023 | 176.65 | 176.77 | 175.13 | 175.48 | 189,453 | -0.28(-0.16%) |
Aug 31, 2023 | 176.34 | 176.98 | 175.09 | 175.76 | 333,797 | -0.67(-0.38%) |
Aug 30, 2023 | 177.09 | 177.61 | 176.13 | 176.43 | 218,691 | -0.45(-0.25%) |
Aug 29, 2023 | 175.59 | 177.01 | 174.84 | 176.88 | 246,561 | +1.25(+0.71%) |
Aug 28, 2023 | 175.00 | 177.67 | 175.00 | 175.62 | 219,797 | +1.69(+0.97%) |
Aug 25, 2023 | 174.55 | 174.89 | 172.94 | 173.93 | 481,680 | +0.09(+0.05%) |
Aug 24, 2023 | 175.75 | 177.75 | 172.33 | 173.84 | 217,073 | -1.65(-0.94%) |
Aug 23, 2023 | 173.72 | 175.50 | 172.96 | 175.50 | 336,020 | +2.74(+1.59%) |
Aug 22, 2023 | 172.38 | 173.63 | 171.25 | 172.76 | 266,153 | +1.19(+0.70%) |
Aug 21, 2023 | 172.21 | 172.29 | 169.85 | 171.56 | 134,726 | -0.85(-0.49%) |
Aug 18, 2023 | 169.46 | 172.56 | 169.37 | 172.41 | 326,727 | +2.07(+1.22%) |
Aug 17, 2023 | 173.72 | 174.23 | 170.12 | 170.34 | 219,129 | -3.32(-1.91%) |
Aug 16, 2023 | 173.91 | 175.06 | 172.81 | 173.66 | 166,905 | -0.22(-0.13%) |
Aug 15, 2023 | 172.61 | 174.07 | 172.50 | 173.88 | 302,193 | +0.00(+0.00%) |
Aug 14, 2023 | 174.47 | 175.47 | 173.25 | 173.88 | 261,464 | -1.12(-0.64%) |
Aug 11, 2023 | 172.32 | 175.16 | 171.93 | 175.00 | 307,225 | +2.37(+1.37%) |
Aug 10, 2023 | 174.13 | 175.06 | 171.69 | 172.63 | 245,420 | -0.29(-0.17%) |
Aug 09, 2023 | 170.53 | 174.36 | 170.22 | 172.92 | 418,183 | +2.05(+1.20%) |
Aug 08, 2023 | 171.26 | 171.58 | 169.72 | 170.88 | 141,570 | -1.75(-1.01%) |
Aug 07, 2023 | 170.86 | 172.82 | 169.62 | 172.63 | 154,369 | +1.94(+1.13%) |
Aug 04, 2023 | 170.42 | 173.23 | 169.53 | 170.69 | 274,088 | +0.65(+0.38%) |
Aug 03, 2023 | 168.99 | 170.09 | 167.34 | 170.05 | 363,247 | +0.15(+0.09%) |
Aug 02, 2023 | 170.03 | 171.34 | 169.34 | 169.90 | 233,540 | -2.02(-1.17%) |
Aug 01, 2023 | 173.47 | 173.47 | 171.35 | 171.91 | 165,547 | -1.45(-0.84%) |
Jul 31, 2023 | 172.19 | 173.57 | 171.88 | 173.36 | 294,167 | +1.19(+0.69%) |
Jul 28, 2023 | 176.52 | 176.54 | 171.41 | 172.17 | 296,112 | -2.11(-1.21%) |
Jul 27, 2023 | 181.01 | 182.28 | 174.20 | 174.28 | 217,356 | -6.39(-3.54%) |
Jul 26, 2023 | 184.78 | 184.78 | 179.74 | 180.67 | 354,820 | -0.66(-0.36%) |
Jul 25, 2023 | 181.27 | 182.50 | 180.89 | 181.33 | 260,053 | -0.71(-0.39%) |
Jul 24, 2023 | 180.50 | 182.67 | 180.04 | 182.03 | 163,750 | +1.25(+0.69%) |
Jul 21, 2023 | 180.02 | 182.05 | 179.58 | 180.78 | 244,128 | +1.21(+0.68%) |
Jul 20, 2023 | 178.88 | 179.60 | 176.48 | 179.57 | 193,187 | +1.02(+0.57%) |
Jul 19, 2023 | 180.72 | 180.72 | 176.77 | 178.55 | 275,353 | +1.56(+0.88%) |
Jul 18, 2023 | 182.05 | 182.05 | 175.58 | 176.99 | 464,833 | -4.77(-2.62%) |
Jul 17, 2023 | 181.01 | 182.28 | 180.24 | 181.76 | 348,336 | +0.25(+0.14%) |
Jul 14, 2023 | 180.47 | 182.02 | 180.47 | 181.50 | 367,552 | +0.29(+0.16%) |
Jul 13, 2023 | 178.42 | 181.44 | 176.87 | 181.21 | 418,541 | +3.00(+1.69%) |
Jul 12, 2023 | 177.67 | 179.21 | 176.61 | 178.21 | 346,668 | +3.14(+1.79%) |
Jul 11, 2023 | 171.67 | 175.45 | 171.09 | 175.06 | 314,976 | +3.40(+1.98%) |
Jul 10, 2023 | 168.72 | 172.15 | 168.25 | 171.67 | 433,808 | +1.91(+1.12%) |
Jul 07, 2023 | 170.09 | 170.49 | 168.34 | 169.76 | 421,273 | -1.28(-0.75%) |
Jul 06, 2023 | 170.61 | 171.09 | 167.84 | 171.04 | 371,426 | -2.23(-1.29%) |
Jul 05, 2023 | 170.45 | 175.19 | 169.76 | 173.28 | 548,301 | +2.33(+1.36%) |
Jul 03, 2023 | 169.46 | 172.31 | 169.04 | 170.95 | 121,276 | +1.09(+0.64%) |
Jun 30, 2023 | 169.92 | 170.45 | 167.10 | 169.86 | 472,253 | +1.36(+0.81%) |
Jun 29, 2023 | 166.35 | 169.66 | 166.35 | 168.50 | 340,457 | +1.89(+1.13%) |
Jun 28, 2023 | 167.07 | 168.30 | 165.50 | 166.61 | 386,974 | -0.81(-0.48%) |
Jun 27, 2023 | 164.83 | 167.92 | 164.28 | 167.42 | 259,922 | +3.20(+1.95%) |
Jun 26, 2023 | 160.65 | 164.43 | 160.65 | 164.22 | 247,832 | +3.93(+2.45%) |
Jun 23, 2023 | 163.87 | 165.28 | 159.61 | 160.29 | 760,111 | -4.31(-2.62%) |
Jun 22, 2023 | 167.69 | 167.69 | 163.32 | 164.60 | 297,522 | -3.08(-1.84%) |
Jun 21, 2023 | 167.33 | 167.73 | 165.79 | 167.68 | 207,439 | -0.07(-0.04%) |
Jun 20, 2023 | 168.49 | 168.49 | 165.26 | 167.75 | 189,974 | -1.88(-1.11%) |
Jun 16, 2023 | 170.21 | 171.14 | 168.53 | 169.63 | 490,252 | +0.42(+0.25%) |
Jun 15, 2023 | 167.64 | 169.69 | 167.53 | 169.22 | 350,030 | +0.31(+0.18%) |
Jun 14, 2023 | 168.02 | 169.77 | 167.32 | 168.90 | 308,644 | +1.30(+0.78%) |
Jun 13, 2023 | 165.66 | 167.99 | 164.66 | 167.60 | 549,356 | +2.70(+1.64%) |
Jun 12, 2023 | 164.82 | 165.21 | 162.22 | 164.90 | 398,520 | -0.13(-0.08%) |
Jun 09, 2023 | 167.92 | 168.51 | 164.17 | 165.03 | 392,845 | -2.63(-1.57%) |
Jun 08, 2023 | 167.07 | 168.80 | 165.73 | 167.66 | 404,405 | -0.09(-0.05%) |
Jun 07, 2023 | 163.86 | 168.57 | 163.44 | 167.75 | 519,486 | +4.71(+2.89%) |
Jun 06, 2023 | 162.60 | 163.66 | 161.04 | 163.04 | 281,201 | +1.40(+0.87%) |
Jun 05, 2023 | 162.04 | 162.61 | 159.98 | 161.64 | 160,833 | -1.81(-1.11%) |
Jun 02, 2023 | 159.93 | 163.76 | 159.27 | 163.44 | 374,567 | +4.76(+3.00%) |
Jun 01, 2023 | 159.33 | 160.20 | 156.94 | 158.69 | 217,416 | -1.20(-0.75%) |
May 31, 2023 | 160.17 | 161.24 | 159.20 | 159.89 | 426,322 | -0.33(-0.21%) |
May 30, 2023 | 158.85 | 161.81 | 158.85 | 160.22 | 259,076 | +2.14(+1.35%) |
May 26, 2023 | 155.58 | 158.65 | 155.00 | 158.08 | 149,274 | +2.88(+1.85%) |
May 25, 2023 | 155.03 | 156.39 | 153.16 | 155.21 | 160,588 | +0.96(+0.62%) |
May 24, 2023 | 155.34 | 156.57 | 153.38 | 154.25 | 196,789 | -2.16(-1.38%) |
May 23, 2023 | 157.30 | 159.62 | 156.14 | 156.40 | 176,656 | -1.79(-1.13%) |
May 22, 2023 | 158.72 | 160.75 | 157.83 | 158.19 | 309,675 | +0.10(+0.06%) |
May 19, 2023 | 159.31 | 159.78 | 157.13 | 158.09 | 165,589 | -0.04(-0.02%) |
May 18, 2023 | 157.40 | 158.97 | 156.63 | 158.13 | 160,480 | -0.31(-0.20%) |
May 17, 2023 | 157.97 | 158.64 | 156.42 | 158.44 | 158,536 | +1.12(+0.71%) |
May 16, 2023 | 161.15 | 161.15 | 156.92 | 157.33 | 187,695 | -4.17(-2.58%) |
May 15, 2023 | 162.40 | 162.95 | 161.33 | 161.49 | 178,884 | -1.02(-0.63%) |
May 12, 2023 | 163.39 | 163.86 | 161.74 | 162.51 | 236,201 | -1.14(-0.69%) |
May 11, 2023 | 165.95 | 165.95 | 163.13 | 163.65 | 383,744 | -3.27(-1.96%) |
May 10, 2023 | 167.14 | 168.27 | 166.04 | 166.92 | 250,783 | +0.85(+0.51%) |
May 09, 2023 | 165.40 | 166.44 | 163.94 | 166.07 | 195,459 | -0.29(-0.17%) |
May 08, 2023 | 165.59 | 166.66 | 165.22 | 166.36 | 149,057 | -0.27(-0.16%) |
May 05, 2023 | 165.37 | 167.46 | 165.37 | 166.63 | 235,786 | +2.33(+1.42%) |
May 04, 2023 | 162.34 | 165.22 | 160.99 | 164.30 | 269,767 | +2.09(+1.29%) |
May 03, 2023 | 160.49 | 164.47 | 160.28 | 162.21 | 272,180 | +2.13(+1.33%) |
May 02, 2023 | 158.79 | 161.74 | 158.51 | 160.08 | 325,748 | +1.73(+1.09%) |