Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 64.40 | 64.71 | 64.06 | 64.06 | 58,665 | +0.32(+0.50%) |
Apr 29, 2024 | 63.44 | 63.95 | 63.44 | 63.74 | 30,058 | +0.43(+0.68%) |
Apr 26, 2024 | 62.77 | 63.47 | 62.71 | 63.31 | 23,808 | +0.58(+0.92%) |
Apr 25, 2024 | 63.17 | 63.28 | 62.67 | 62.73 | 316,888 | -0.79(-1.24%) |
Apr 24, 2024 | 63.93 | 63.93 | 63.24 | 63.52 | 13,267 | -0.40(-0.63%) |
Apr 23, 2024 | 63.54 | 64.08 | 63.54 | 63.92 | 16,032 | +0.67(+1.06%) |
Apr 22, 2024 | 63.32 | 63.73 | 63.07 | 63.25 | 25,144 | +0.23(+0.37%) |
Apr 19, 2024 | 63.05 | 63.21 | 62.78 | 63.02 | 67,633 | -0.08(-0.13%) |
Apr 18, 2024 | 63.14 | 63.32 | 62.88 | 63.10 | 20,218 | -0.09(-0.14%) |
Apr 17, 2024 | 63.53 | 63.74 | 63.12 | 63.19 | 236,663 | -0.13(-0.21%) |
Apr 16, 2024 | 63.64 | 63.66 | 63.27 | 63.32 | 40,954 | -0.25(-0.39%) |
Apr 15, 2024 | 64.13 | 64.52 | 63.48 | 63.57 | 24,171 | -0.12(-0.19%) |
Apr 12, 2024 | 64.65 | 64.69 | 63.62 | 63.69 | 288,439 | -1.26(-1.94%) |
Apr 11, 2024 | 65.41 | 65.41 | 64.70 | 64.95 | 15,067 | -0.34(-0.52%) |
Apr 10, 2024 | 65.19 | 65.49 | 65.06 | 65.29 | 23,987 | -0.66(-1.00%) |
Apr 09, 2024 | 66.00 | 66.04 | 65.53 | 65.95 | 17,734 | -0.04(-0.06%) |
Apr 08, 2024 | 66.35 | 66.35 | 65.99 | 65.99 | 15,288 | -0.34(-0.51%) |
Apr 05, 2024 | 65.79 | 66.43 | 65.79 | 66.33 | 14,825 | +0.39(+0.59%) |
Apr 04, 2024 | 66.97 | 66.99 | 65.91 | 65.94 | 28,351 | -0.66(-0.99%) |
Apr 03, 2024 | 66.96 | 67.23 | 66.44 | 66.60 | 252,072 | -0.23(-0.34%) |
Apr 02, 2024 | 66.50 | 66.83 | 66.38 | 66.83 | 571,654 | -0.28(-0.42%) |
Apr 01, 2024 | 67.83 | 67.83 | 66.86 | 67.11 | 25,156 | -0.78(-1.16%) |
Mar 28, 2024 | 67.87 | 68.25 | 67.87 | 67.89 | 34,004 | +0.19(+0.29%) |
Mar 27, 2024 | 67.20 | 67.71 | 67.08 | 67.70 | 41,330 | +0.99(+1.48%) |
Mar 26, 2024 | 66.76 | 66.86 | 66.59 | 66.71 | 25,676 | -0.01(-0.02%) |
Mar 25, 2024 | 66.76 | 67.15 | 66.72 | 66.72 | 77,194 | +0.05(+0.07%) |
Mar 22, 2024 | 67.04 | 67.46 | 66.67 | 66.67 | 237,355 | -0.50(-0.74%) |
Mar 21, 2024 | 67.43 | 67.50 | 67.16 | 67.17 | 16,104 | +0.02(+0.02%) |
Mar 20, 2024 | 66.85 | 67.17 | 66.56 | 67.16 | 28,112 | +0.29(+0.43%) |
Mar 19, 2024 | 66.43 | 66.90 | 66.24 | 66.87 | 20,895 | +0.39(+0.58%) |
Mar 18, 2024 | 67.01 | 67.01 | 66.48 | 66.48 | 28,011 | -0.26(-0.39%) |
Mar 15, 2024 | 66.56 | 66.74 | 66.39 | 66.74 | 46,201 | -0.07(-0.10%) |
Mar 14, 2024 | 67.51 | 67.51 | 66.48 | 66.81 | 19,211 | -0.42(-0.62%) |
Mar 13, 2024 | 67.28 | 67.50 | 67.13 | 67.22 | 13,906 | -0.11(-0.16%) |
Mar 12, 2024 | 66.94 | 67.41 | 66.77 | 67.33 | 34,582 | +0.51(+0.76%) |
Mar 11, 2024 | 67.09 | 67.22 | 66.46 | 66.83 | 25,671 | -0.65(-0.96%) |
Mar 08, 2024 | 67.70 | 67.76 | 67.34 | 67.47 | 17,576 | -0.27(-0.40%) |
Mar 07, 2024 | 67.24 | 68.14 | 67.24 | 67.74 | 28,231 | -135.08(-66.60%) |
Mar 06, 2024 | 203.58 | 204.10 | 202.49 | 202.82 | 49,431 | +0.25(+0.13%) |
Mar 05, 2024 | 203.91 | 203.91 | 201.88 | 202.56 | 23,419 | -1.33(-0.65%) |
Mar 04, 2024 | 206.65 | 206.65 | 203.47 | 203.89 | 16,463 | -1.58(-0.77%) |
Mar 01, 2024 | 204.52 | 205.47 | 203.37 | 205.47 | 109,024 | +2.69(+1.33%) |
Feb 29, 2024 | 205.31 | 205.31 | 202.56 | 202.78 | 9,144 | -2.04(-1.00%) |
Feb 28, 2024 | 207.16 | 207.16 | 204.52 | 204.82 | 14,091 | -2.13(-1.03%) |
Feb 27, 2024 | 206.69 | 207.29 | 206.68 | 206.95 | 7,069 | -0.37(-0.18%) |
Feb 26, 2024 | 207.27 | 207.75 | 207.15 | 207.32 | 6,066 | -0.48(-0.23%) |
Feb 23, 2024 | 207.17 | 207.83 | 206.48 | 207.79 | 11,276 | +1.30(+0.63%) |
Feb 22, 2024 | 205.44 | 206.63 | 204.58 | 206.50 | 10,890 | +2.73(+1.34%) |
Feb 21, 2024 | 202.22 | 203.77 | 202.19 | 203.77 | 7,038 | -0.13(-0.06%) |
Feb 20, 2024 | 206.51 | 206.51 | 203.70 | 203.90 | 16,226 | -2.16(-1.05%) |
Feb 16, 2024 | 205.42 | 207.32 | 204.23 | 206.06 | 46,378 | +1.60(+0.78%) |
Feb 15, 2024 | 202.19 | 204.53 | 202.19 | 204.46 | 158,669 | +3.68(+1.83%) |
Feb 14, 2024 | 200.71 | 200.78 | 199.85 | 200.78 | 8,205 | +1.93(+0.97%) |
Feb 13, 2024 | 198.94 | 200.15 | 198.06 | 198.85 | 12,026 | -2.63(-1.30%) |
Feb 12, 2024 | 201.09 | 201.66 | 200.31 | 201.48 | 13,770 | +1.42(+0.71%) |
Feb 09, 2024 | 199.27 | 200.21 | 199.24 | 200.06 | 8,459 | +1.50(+0.75%) |
Feb 08, 2024 | 198.46 | 198.57 | 197.66 | 198.56 | 27,914 | +0.50(+0.25%) |
Feb 07, 2024 | 198.28 | 199.09 | 197.96 | 198.06 | 31,534 | -0.09(-0.05%) |
Feb 06, 2024 | 197.78 | 198.15 | 196.79 | 198.15 | 28,330 | +3.10(+1.59%) |
Feb 05, 2024 | 193.91 | 195.25 | 193.86 | 195.05 | 8,793 | +2.82(+1.47%) |
Feb 02, 2024 | 191.99 | 193.11 | 190.82 | 192.23 | 44,438 | -0.38(-0.20%) |
Feb 01, 2024 | 190.82 | 192.61 | 190.02 | 192.61 | 8,871 | +2.52(+1.33%) |
Jan 31, 2024 | 192.35 | 193.01 | 189.96 | 190.09 | 21,030 | -1.37(-0.72%) |
Jan 30, 2024 | 192.93 | 192.93 | 190.95 | 191.46 | 17,654 | -1.29(-0.67%) |
Jan 29, 2024 | 191.05 | 192.75 | 190.71 | 192.75 | 13,914 | +1.88(+0.99%) |
Jan 26, 2024 | 190.64 | 191.38 | 190.45 | 190.87 | 27,446 | +1.40(+0.74%) |
Jan 25, 2024 | 189.79 | 189.79 | 188.29 | 189.46 | 36,921 | +0.29(+0.15%) |
Jan 24, 2024 | 189.85 | 190.41 | 189.16 | 189.18 | 30,883 | -0.22(-0.11%) |
Jan 23, 2024 | 188.17 | 189.39 | 187.61 | 189.39 | 22,717 | -0.85(-0.45%) |
Jan 22, 2024 | 190.35 | 190.37 | 189.16 | 190.24 | 20,018 | +1.79(+0.95%) |
Jan 19, 2024 | 187.46 | 188.62 | 186.75 | 188.45 | 26,044 | +0.92(+0.49%) |
Jan 18, 2024 | 188.12 | 188.12 | 186.17 | 187.53 | 11,222 | -0.85(-0.45%) |
Jan 17, 2024 | 188.81 | 189.31 | 187.83 | 188.37 | 9,064 | -1.49(-0.78%) |
Jan 16, 2024 | 190.98 | 190.98 | 189.82 | 189.86 | 15,968 | -1.53(-0.80%) |
Jan 12, 2024 | 192.12 | 192.26 | 191.33 | 191.40 | 7,807 | +0.22(+0.11%) |
Jan 11, 2024 | 191.56 | 191.56 | 189.89 | 191.18 | 14,115 | -0.46(-0.24%) |
Jan 10, 2024 | 191.51 | 192.17 | 190.38 | 191.63 | 13,707 | +0.46(+0.24%) |
Jan 09, 2024 | 191.19 | 192.63 | 190.99 | 191.18 | 25,822 | -0.28(-0.15%) |
Jan 08, 2024 | 190.28 | 191.46 | 188.26 | 191.46 | 14,906 | +1.76(+0.93%) |
Jan 05, 2024 | 187.71 | 190.04 | 187.71 | 189.70 | 14,591 | +1.58(+0.84%) |
Jan 04, 2024 | 188.72 | 189.40 | 188.04 | 188.12 | 26,413 | +0.15(+0.08%) |
Jan 03, 2024 | 187.42 | 188.82 | 187.15 | 187.97 | 25,975 | +0.98(+0.52%) |
Jan 02, 2024 | 182.68 | 187.24 | 182.68 | 186.99 | 8,114 | +2.35(+1.27%) |
Dec 29, 2023 | 184.37 | 184.66 | 183.96 | 184.65 | 7,368 | -0.34(-0.18%) |
Dec 28, 2023 | 185.48 | 186.07 | 184.64 | 184.99 | 11,488 | -0.02(-0.01%) |
Dec 27, 2023 | 182.70 | 185.16 | 182.70 | 185.00 | 14,547 | +1.93(+1.05%) |
Dec 26, 2023 | 181.88 | 183.27 | 181.88 | 183.07 | 14,149 | +0.89(+0.49%) |
Dec 22, 2023 | 181.07 | 182.75 | 181.07 | 182.18 | 6,662 | +1.28(+0.71%) |
Dec 21, 2023 | 180.40 | 180.94 | 179.75 | 180.90 | 8,789 | +2.17(+1.21%) |
Dec 20, 2023 | 181.97 | 181.97 | 178.73 | 178.73 | 15,978 | -3.05(-1.68%) |
Dec 19, 2023 | 179.69 | 181.86 | 179.69 | 181.79 | 27,489 | +2.40(+1.34%) |
Dec 18, 2023 | 178.90 | 179.59 | 178.67 | 179.38 | 15,832 | +0.67(+0.37%) |
Dec 15, 2023 | 179.89 | 179.89 | 177.92 | 178.72 | 13,771 | -1.00(-0.56%) |
Dec 14, 2023 | 182.47 | 182.47 | 179.03 | 179.72 | 25,846 | -1.35(-0.75%) |
Dec 13, 2023 | 176.20 | 181.07 | 175.59 | 181.07 | 24,486 | +3.66(+2.07%) |
Dec 12, 2023 | 175.72 | 177.40 | 175.72 | 177.40 | 11,768 | +0.49(+0.27%) |
Dec 11, 2023 | 177.22 | 177.22 | 175.43 | 176.91 | 37,183 | -0.29(-0.16%) |
Dec 08, 2023 | 176.37 | 177.38 | 176.02 | 177.21 | 18,545 | +0.68(+0.39%) |
Dec 07, 2023 | 175.67 | 177.06 | 175.59 | 176.52 | 7,488 | -0.45(-0.25%) |
Dec 06, 2023 | 177.31 | 177.84 | 176.80 | 176.97 | 12,595 | -0.47(-0.26%) |
Dec 05, 2023 | 176.69 | 177.93 | 176.69 | 177.44 | 8,150 | -0.31(-0.17%) |
Dec 04, 2023 | 176.33 | 177.78 | 176.16 | 177.75 | 10,710 | +1.78(+1.01%) |
Dec 01, 2023 | 174.35 | 175.96 | 174.35 | 175.96 | 74,610 | +1.60(+0.92%) |
Nov 30, 2023 | 172.96 | 174.36 | 172.96 | 174.36 | 6,639 | +1.16(+0.67%) |
Nov 29, 2023 | 172.90 | 173.61 | 172.80 | 173.20 | 49,996 | +0.31(+0.18%) |
Nov 28, 2023 | 173.43 | 173.43 | 172.78 | 172.89 | 13,041 | -0.64(-0.37%) |
Nov 27, 2023 | 174.35 | 174.36 | 173.50 | 173.52 | 9,248 | -1.62(-0.92%) |
Nov 24, 2023 | 174.90 | 175.14 | 174.90 | 175.14 | 1,781 | +1.31(+0.75%) |
Nov 22, 2023 | 173.66 | 174.22 | 173.05 | 173.83 | 7,208 | +0.80(+0.46%) |
Nov 21, 2023 | 173.62 | 173.62 | 172.73 | 173.04 | 6,014 | -0.31(-0.18%) |
Nov 20, 2023 | 171.78 | 173.86 | 171.78 | 173.34 | 11,926 | +1.00(+0.58%) |
Nov 17, 2023 | 172.24 | 172.37 | 171.68 | 172.34 | 10,875 | +1.01(+0.59%) |
Nov 16, 2023 | 172.61 | 172.61 | 170.25 | 171.33 | 6,427 | -0.72(-0.42%) |
Nov 15, 2023 | 172.66 | 172.80 | 171.95 | 172.05 | 18,560 | -0.13(-0.08%) |
Nov 14, 2023 | 171.54 | 172.63 | 171.54 | 172.18 | 4,123 | +2.27(+1.33%) |
Nov 13, 2023 | 168.06 | 170.10 | 167.04 | 169.92 | 14,268 | +0.87(+0.52%) |
Nov 10, 2023 | 167.48 | 169.33 | 167.31 | 169.04 | 9,846 | +0.51(+0.30%) |
Nov 09, 2023 | 173.97 | 173.97 | 168.54 | 168.54 | 5,222 | -5.48(-3.15%) |
Nov 08, 2023 | 174.00 | 174.40 | 171.90 | 174.01 | 4,747 | +0.92(+0.53%) |
Nov 07, 2023 | 172.41 | 173.34 | 172.41 | 173.10 | 21,051 | +0.41(+0.24%) |
Nov 06, 2023 | 171.91 | 172.87 | 171.91 | 172.69 | 9,467 | +1.60(+0.94%) |
Nov 03, 2023 | 170.80 | 171.62 | 170.13 | 171.09 | 17,241 | +1.66(+0.98%) |
Nov 02, 2023 | 167.87 | 169.53 | 167.87 | 169.43 | 5,595 | +3.12(+1.88%) |
Nov 01, 2023 | 166.56 | 166.94 | 166.16 | 166.31 | 10,498 | -0.10(-0.06%) |
Oct 31, 2023 | 166.42 | 166.42 | 165.05 | 166.41 | 4,786 | -0.37(-0.22%) |
Oct 30, 2023 | 167.56 | 167.56 | 165.84 | 166.78 | 299,980 | +1.20(+0.72%) |
Oct 27, 2023 | 167.76 | 167.76 | 165.24 | 165.58 | 122,964 | -3.35(-1.99%) |
Oct 26, 2023 | 170.92 | 171.57 | 168.93 | 168.93 | 227,640 | -2.95(-1.72%) |
Oct 25, 2023 | 172.78 | 173.22 | 171.71 | 171.88 | 185,994 | -1.23(-0.71%) |
Oct 24, 2023 | 171.23 | 173.51 | 171.23 | 173.12 | 490,124 | +1.88(+1.10%) |
Oct 23, 2023 | 172.19 | 173.31 | 171.23 | 171.23 | 8,845 | -2.32(-1.34%) |
Oct 20, 2023 | 173.71 | 174.28 | 173.42 | 173.55 | 3,011 | -0.52(-0.30%) |
Oct 19, 2023 | 173.97 | 175.22 | 173.45 | 174.07 | 3,724 | -2.50(-1.42%) |
Oct 18, 2023 | 178.68 | 178.68 | 176.02 | 176.57 | 10,460 | -2.83(-1.58%) |
Oct 17, 2023 | 179.31 | 179.78 | 178.47 | 179.40 | 3,988 | -1.42(-0.79%) |
Oct 16, 2023 | 179.74 | 180.82 | 179.61 | 180.82 | 5,066 | +2.39(+1.34%) |
Oct 13, 2023 | 179.09 | 179.21 | 177.14 | 178.43 | 6,453 | -0.43(-0.24%) |
Oct 12, 2023 | 178.99 | 179.31 | 178.19 | 178.86 | 3,349 | -1.27(-0.71%) |
Oct 11, 2023 | 179.62 | 180.37 | 178.84 | 180.14 | 2,772 | +1.58(+0.89%) |
Oct 10, 2023 | 177.47 | 179.28 | 177.47 | 178.55 | 5,334 | +1.03(+0.58%) |
Oct 09, 2023 | 176.10 | 178.03 | 176.10 | 177.52 | 21,368 | +0.66(+0.38%) |
Oct 06, 2023 | 174.33 | 176.97 | 174.27 | 176.86 | 5,834 | +2.57(+1.48%) |
Oct 05, 2023 | 172.77 | 174.28 | 172.77 | 174.28 | 6,736 | +1.54(+0.89%) |
Oct 04, 2023 | 172.67 | 172.75 | 172.20 | 172.75 | 4,548 | +0.11(+0.06%) |
Oct 03, 2023 | 173.91 | 173.91 | 171.51 | 172.64 | 16,231 | -2.22(-1.27%) |
Oct 02, 2023 | 176.11 | 176.11 | 173.28 | 174.87 | 13,982 | -1.00(-0.57%) |
Sep 29, 2023 | 177.95 | 177.95 | 175.65 | 175.87 | 5,830 | -1.28(-0.72%) |
Sep 28, 2023 | 177.61 | 177.65 | 176.99 | 177.15 | 7,883 | -0.11(-0.06%) |
Sep 27, 2023 | 178.67 | 178.83 | 176.16 | 177.26 | 5,276 | -1.45(-0.81%) |
Sep 26, 2023 | 178.46 | 179.46 | 178.46 | 178.70 | 8,610 | -0.68(-0.38%) |
Sep 25, 2023 | 178.47 | 179.45 | 178.93 | 179.38 | 4,237 | +0.12(+0.07%) |
Sep 22, 2023 | 180.22 | 180.22 | 179.19 | 179.27 | 46,605 | -0.80(-0.44%) |
Sep 21, 2023 | 182.43 | 182.47 | 180.03 | 180.06 | 10,507 | -3.60(-1.96%) |
Sep 20, 2023 | 184.46 | 184.87 | 183.66 | 183.66 | 4,969 | -0.31(-0.17%) |
Sep 19, 2023 | 183.29 | 184.05 | 183.03 | 183.97 | 3,232 | +0.17(+0.09%) |
Sep 18, 2023 | 184.32 | 184.41 | 183.31 | 183.80 | 3,181 | -0.76(-0.41%) |
Sep 15, 2023 | 187.11 | 187.79 | 184.56 | 184.56 | 15,175 | -3.08(-1.64%) |
Sep 14, 2023 | 189.12 | 189.12 | 187.64 | 187.64 | 4,466 | -0.53(-0.28%) |
Sep 13, 2023 | 188.43 | 188.88 | 187.80 | 188.16 | 4,979 | -0.59(-0.31%) |
Sep 12, 2023 | 187.61 | 188.86 | 187.40 | 188.75 | 3,669 | +0.33(+0.17%) |
Sep 11, 2023 | 188.62 | 188.83 | 188.26 | 188.42 | 2,696 | +1.36(+0.73%) |
Sep 08, 2023 | 185.24 | 187.25 | 185.24 | 187.06 | 14,845 | +1.50(+0.81%) |
Sep 07, 2023 | 184.50 | 185.66 | 184.50 | 185.57 | 2,906 | +1.16(+0.63%) |
Sep 06, 2023 | 186.07 | 186.07 | 183.74 | 184.41 | 5,670 | -2.01(-1.08%) |
Sep 05, 2023 | 188.77 | 188.77 | 186.42 | 186.42 | 6,314 | -1.88(-1.00%) |
Sep 01, 2023 | 188.82 | 189.16 | 188.01 | 188.30 | 11,147 | +0.73(+0.39%) |
Aug 31, 2023 | 188.79 | 188.79 | 187.56 | 187.56 | 5,042 | -0.68(-0.36%) |
Aug 30, 2023 | 188.97 | 189.47 | 188.24 | 188.24 | 35,850 | -0.64(-0.34%) |
Aug 29, 2023 | 188.54 | 188.88 | 187.93 | 188.88 | 6,435 | +1.07(+0.57%) |
Aug 28, 2023 | 188.21 | 188.49 | 187.28 | 187.81 | 11,709 | +0.05(+0.03%) |
Aug 25, 2023 | 186.24 | 188.13 | 186.01 | 187.76 | 6,907 | +1.61(+0.87%) |
Aug 24, 2023 | 186.78 | 187.84 | 186.15 | 186.15 | 2,410 | -1.01(-0.54%) |
Aug 23, 2023 | 186.85 | 187.16 | 186.85 | 187.16 | 23,410 | -0.18(-0.10%) |
Aug 22, 2023 | 187.75 | 187.75 | 187.14 | 187.34 | 4,981 | -0.19(-0.10%) |
Aug 21, 2023 | 188.04 | 188.22 | 187.08 | 187.53 | 3,916 | -0.67(-0.35%) |
Aug 18, 2023 | 186.90 | 188.29 | 186.90 | 188.19 | 2,894 | +0.64(+0.34%) |
Aug 17, 2023 | 187.89 | 188.71 | 187.34 | 187.56 | 3,054 | -0.61(-0.33%) |
Aug 16, 2023 | 189.15 | 189.15 | 188.15 | 188.17 | 3,546 | -1.15(-0.61%) |
Aug 15, 2023 | 188.22 | 189.50 | 187.89 | 189.32 | 3,079 | +0.63(+0.34%) |
Aug 14, 2023 | 188.52 | 189.59 | 188.52 | 188.69 | 5,293 | +0.47(+0.25%) |
Aug 11, 2023 | 186.75 | 188.23 | 186.71 | 188.21 | 3,663 | +1.34(+0.72%) |
Aug 10, 2023 | 187.93 | 189.11 | 186.87 | 186.87 | 2,599 | -0.58(-0.31%) |
Aug 09, 2023 | 187.65 | 188.44 | 187.45 | 187.45 | 7,703 | -0.23(-0.12%) |
Aug 08, 2023 | 187.16 | 187.89 | 186.23 | 187.68 | 10,717 | +7.44(+4.13%) |
Aug 07, 2023 | 178.85 | 180.28 | 178.85 | 180.24 | 2,189 | +1.95(+1.09%) |
Aug 04, 2023 | 179.52 | 179.91 | 178.02 | 178.29 | 3,315 | -0.61(-0.34%) |
Aug 03, 2023 | 178.50 | 179.27 | 178.50 | 178.90 | 2,589 | -0.22(-0.12%) |
Aug 02, 2023 | 178.77 | 180.22 | 178.70 | 179.12 | 21,660 | +0.05(+0.03%) |
Aug 01, 2023 | 179.65 | 179.65 | 178.91 | 179.07 | 10,248 | -1.13(-0.63%) |
Jul 31, 2023 | 181.15 | 181.15 | 179.61 | 180.21 | 3,492 | -1.82(-1.00%) |
Jul 28, 2023 | 181.05 | 182.03 | 180.83 | 182.03 | 4,513 | +2.53(+1.41%) |
Jul 27, 2023 | 180.24 | 181.03 | 179.50 | 179.50 | 4,079 | -0.90(-0.50%) |
Jul 26, 2023 | 179.38 | 180.66 | 179.38 | 180.40 | 3,727 | +0.21(+0.12%) |
Jul 25, 2023 | 179.67 | 180.86 | 179.67 | 180.19 | 7,091 | -0.18(-0.10%) |
Jul 24, 2023 | 180.42 | 181.84 | 180.37 | 180.37 | 7,639 | -0.17(-0.09%) |
Jul 21, 2023 | 178.47 | 180.63 | 178.47 | 180.54 | 4,300 | +1.91(+1.07%) |
Jul 20, 2023 | 176.00 | 179.17 | 176.00 | 178.62 | 7,897 | +3.76(+2.15%) |
Jul 19, 2023 | 174.39 | 175.25 | 174.39 | 174.86 | 3,719 | +0.77(+0.44%) |
Jul 18, 2023 | 173.13 | 174.59 | 173.13 | 174.09 | 7,247 | +0.88(+0.51%) |
Jul 17, 2023 | 173.39 | 173.57 | 173.21 | 173.21 | 4,250 | -0.94(-0.54%) |
Jul 14, 2023 | 173.24 | 174.40 | 173.24 | 174.15 | 4,180 | +2.22(+1.29%) |
Jul 13, 2023 | 172.41 | 172.67 | 171.69 | 171.92 | 11,523 | -0.16(-0.09%) |
Jul 12, 2023 | 172.51 | 173.01 | 172.08 | 172.08 | 2,802 | -0.02(-0.01%) |
Jul 11, 2023 | 172.64 | 172.64 | 171.74 | 172.10 | 2,369 | -0.43(-0.25%) |
Jul 10, 2023 | 171.32 | 172.79 | 171.32 | 172.53 | 2,907 | +0.78(+0.45%) |
Jul 07, 2023 | 172.74 | 172.90 | 171.75 | 171.75 | 3,342 | -2.46(-1.41%) |
Jul 06, 2023 | 174.03 | 174.53 | 174.03 | 174.21 | 1,901 | -1.33(-0.76%) |
Jul 05, 2023 | 175.79 | 175.79 | 175.54 | 175.54 | 2,119 | -0.04(-0.03%) |
Jul 03, 2023 | 175.65 | 175.78 | 175.59 | 175.59 | 1,580 | -1.51(-0.85%) |
Jun 30, 2023 | 175.89 | 177.29 | 175.89 | 177.10 | 7,836 | +1.59(+0.90%) |
Jun 29, 2023 | 173.65 | 175.66 | 173.65 | 175.51 | 4,371 | +1.74(+1.00%) |
Jun 28, 2023 | 174.17 | 174.27 | 173.77 | 173.78 | 4,482 | -1.27(-0.73%) |
Jun 27, 2023 | 174.74 | 175.25 | 173.71 | 175.05 | 6,086 | +0.57(+0.33%) |
Jun 26, 2023 | 176.52 | 176.52 | 174.17 | 174.48 | 2,660 | -2.23(-1.26%) |
Jun 23, 2023 | 176.50 | 176.97 | 176.40 | 176.71 | 2,716 | -1.09(-0.61%) |
Jun 22, 2023 | 177.74 | 178.30 | 177.74 | 177.80 | 17,754 | +0.90(+0.51%) |
Jun 21, 2023 | 176.63 | 177.03 | 176.34 | 176.90 | 45,667 | -0.34(-0.19%) |
Jun 20, 2023 | 176.34 | 177.56 | 176.34 | 177.24 | 1,944 | +0.28(+0.16%) |
Jun 16, 2023 | 176.47 | 177.21 | 176.47 | 176.96 | 5,260 | +0.47(+0.27%) |
Jun 15, 2023 | 174.40 | 176.55 | 174.40 | 176.49 | 2,544 | +2.00(+1.15%) |
Jun 14, 2023 | 175.63 | 175.62 | 174.09 | 174.49 | 7,961 | -0.46(-0.26%) |
Jun 13, 2023 | 173.95 | 175.38 | 173.95 | 174.95 | 4,049 | +1.31(+0.75%) |
Jun 12, 2023 | 173.43 | 173.65 | 172.63 | 173.65 | 3,468 | +0.61(+0.35%) |
Jun 09, 2023 | 173.81 | 173.81 | 173.02 | 173.04 | 5,757 | -0.95(-0.55%) |
Jun 08, 2023 | 172.51 | 173.99 | 172.51 | 173.99 | 2,481 | +1.03(+0.59%) |
Jun 07, 2023 | 172.86 | 172.97 | 172.64 | 172.97 | 2,361 | -0.18(-0.10%) |
Jun 06, 2023 | 173.16 | 173.64 | 172.35 | 173.14 | 4,731 | -0.33(-0.19%) |
Jun 05, 2023 | 173.18 | 173.53 | 172.59 | 173.47 | 3,028 | +0.78(+0.45%) |
Jun 02, 2023 | 170.93 | 172.78 | 170.93 | 172.69 | 2,157 | +3.11(+1.84%) |
Jun 01, 2023 | 169.05 | 170.15 | 169.05 | 169.58 | 2,641 | +0.35(+0.21%) |
May 31, 2023 | 167.28 | 169.64 | 167.28 | 169.23 | 10,518 | +1.40(+0.83%) |
May 30, 2023 | 169.06 | 169.28 | 167.64 | 167.83 | 8,226 | -1.58(-0.93%) |
May 26, 2023 | 169.68 | 169.85 | 169.29 | 169.41 | 4,942 | -0.52(-0.31%) |
May 25, 2023 | 171.64 | 171.64 | 168.60 | 169.93 | 4,201 | -2.22(-1.29%) |
May 24, 2023 | 171.86 | 172.46 | 171.73 | 172.15 | 3,721 | -1.01(-0.58%) |
May 23, 2023 | 174.53 | 175.12 | 173.16 | 173.16 | 5,742 | -1.20(-0.69%) |
May 22, 2023 | 174.46 | 175.34 | 174.22 | 174.36 | 4,718 | +0.12(+0.07%) |
May 19, 2023 | 173.88 | 175.28 | 173.88 | 174.24 | 3,614 | +1.45(+0.84%) |
May 18, 2023 | 173.41 | 173.41 | 171.52 | 172.79 | 22,733 | -0.30(-0.17%) |
May 17, 2023 | 173.88 | 173.88 | 171.97 | 173.09 | 9,512 | -0.63(-0.36%) |
May 16, 2023 | 174.45 | 174.45 | 173.72 | 173.72 | 5,657 | -1.75(-1.00%) |
May 15, 2023 | 175.74 | 176.35 | 175.36 | 175.47 | 4,534 | -0.59(-0.34%) |
May 12, 2023 | 177.04 | 177.04 | 175.69 | 176.06 | 6,308 | -1.08(-0.61%) |
May 11, 2023 | 178.03 | 178.03 | 176.46 | 177.14 | 15,673 | -1.16(-0.65%) |
May 10, 2023 | 177.82 | 178.75 | 176.45 | 178.30 | 12,002 | +0.25(+0.14%) |
May 09, 2023 | 178.63 | 178.63 | 178.05 | 178.05 | 2,853 | -1.52(-0.85%) |
May 08, 2023 | 179.34 | 179.66 | 179.13 | 179.57 | 4,664 | -0.59(-0.33%) |
May 05, 2023 | 180.02 | 180.49 | 179.52 | 180.16 | 2,342 | +1.43(+0.80%) |
May 04, 2023 | 178.33 | 179.14 | 178.29 | 178.72 | 3,678 | -1.16(-0.65%) |
May 03, 2023 | 180.53 | 180.96 | 179.71 | 179.89 | 7,337 | +0.32(+0.18%) |
May 02, 2023 | 179.58 | 180.12 | 178.56 | 179.57 | 2,342 | -0.54(-0.30%) |