Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 172.03 | 172.03 | 169.73 | 170.56 | 221,837 | -0.68(-0.40%) |
May 24, 2024 | 170.50 | 171.51 | 170.05 | 171.24 | 183,921 | +1.48(+0.87%) |
May 23, 2024 | 173.16 | 173.16 | 169.20 | 169.76 | 171,465 | -2.65(-1.54%) |
May 22, 2024 | 172.97 | 173.57 | 171.62 | 172.41 | 191,345 | -1.00(-0.58%) |
May 21, 2024 | 173.44 | 173.61 | 173.04 | 173.41 | 151,232 | -0.58(-0.33%) |
May 20, 2024 | 173.44 | 174.32 | 173.25 | 173.99 | 212,978 | +0.57(+0.33%) |
May 17, 2024 | 173.28 | 173.61 | 172.83 | 173.42 | 237,444 | +0.15(+0.09%) |
May 16, 2024 | 174.18 | 174.35 | 173.27 | 173.27 | 196,621 | -1.17(-0.67%) |
May 15, 2024 | 174.20 | 174.56 | 173.22 | 174.44 | 194,585 | +1.99(+1.15%) |
May 14, 2024 | 172.20 | 172.82 | 171.68 | 172.45 | 182,430 | +1.65(+0.97%) |
May 13, 2024 | 171.65 | 172.35 | 170.75 | 170.80 | 212,343 | +0.21(+0.12%) |
May 10, 2024 | 171.91 | 172.05 | 170.30 | 170.59 | 144,186 | -0.64(-0.37%) |
May 09, 2024 | 169.90 | 171.34 | 169.57 | 171.23 | 173,369 | +1.54(+0.91%) |
May 08, 2024 | 169.40 | 169.93 | 169.07 | 169.69 | 157,882 | -0.90(-0.53%) |
May 07, 2024 | 170.97 | 171.65 | 170.42 | 170.59 | 170,217 | -0.29(-0.17%) |
May 06, 2024 | 169.64 | 170.97 | 169.64 | 170.88 | 1,665,603 | +2.40(+1.42%) |
May 03, 2024 | 169.75 | 170.27 | 168.03 | 168.48 | 196,832 | +1.35(+0.81%) |
May 02, 2024 | 166.51 | 167.47 | 164.29 | 167.13 | 2,149,174 | +2.55(+1.55%) |
May 01, 2024 | 164.07 | 167.76 | 163.59 | 164.58 | 364,729 | +0.67(+0.41%) |
Apr 30, 2024 | 166.23 | 166.53 | 163.91 | 163.91 | 207,248 | -3.46(-2.07%) |
Apr 29, 2024 | 167.02 | 167.90 | 166.57 | 167.37 | 280,146 | +0.86(+0.52%) |
Apr 26, 2024 | 165.92 | 166.94 | 165.33 | 166.51 | 205,180 | +1.34(+0.81%) |
Apr 25, 2024 | 164.01 | 165.54 | 162.93 | 165.17 | 313,922 | -0.73(-0.44%) |
Apr 24, 2024 | 166.50 | 167.14 | 164.94 | 165.90 | 245,018 | -0.38(-0.23%) |
Apr 23, 2024 | 163.97 | 166.95 | 163.80 | 166.28 | 415,110 | +2.75(+1.68%) |
Apr 22, 2024 | 162.64 | 164.40 | 161.75 | 163.53 | 459,147 | +1.71(+1.06%) |
Apr 19, 2024 | 161.54 | 163.01 | 160.67 | 161.82 | 411,767 | -0.17(-0.10%) |
Apr 18, 2024 | 162.54 | 164.02 | 161.51 | 161.99 | 276,384 | -0.26(-0.16%) |
Apr 17, 2024 | 164.64 | 164.68 | 162.08 | 162.25 | 269,619 | -1.35(-0.83%) |
Apr 16, 2024 | 163.62 | 164.58 | 162.44 | 163.60 | 321,928 | -0.59(-0.36%) |
Apr 15, 2024 | 168.04 | 168.61 | 163.77 | 164.19 | 567,596 | -3.05(-1.82%) |
Apr 12, 2024 | 169.25 | 169.63 | 166.53 | 167.24 | 230,841 | -3.12(-1.83%) |
Apr 11, 2024 | 170.28 | 170.70 | 168.62 | 170.36 | 260,898 | +0.98(+0.58%) |
Apr 10, 2024 | 169.24 | 170.85 | 168.58 | 169.38 | 288,066 | -3.53(-2.04%) |
Apr 09, 2024 | 173.00 | 173.46 | 171.49 | 172.91 | 177,129 | +0.28(+0.16%) |
Apr 08, 2024 | 172.71 | 172.91 | 171.78 | 172.63 | 267,294 | +0.91(+0.53%) |
Apr 05, 2024 | 170.29 | 172.38 | 170.10 | 171.72 | 402,565 | +1.57(+0.92%) |
Apr 04, 2024 | 173.54 | 174.05 | 169.93 | 170.15 | 464,369 | -1.90(-1.10%) |
Apr 03, 2024 | 170.76 | 172.49 | 170.55 | 172.05 | 303,932 | +0.84(+0.49%) |
Apr 02, 2024 | 171.70 | 171.80 | 170.51 | 171.21 | 310,509 | -2.51(-1.44%) |
Apr 01, 2024 | 175.46 | 175.46 | 173.54 | 173.72 | 382,304 | -1.55(-0.88%) |
Mar 28, 2024 | 175.17 | 176.20 | 175.13 | 175.27 | 334,713 | +0.36(+0.21%) |
Mar 27, 2024 | 173.79 | 174.91 | 173.58 | 174.91 | 308,083 | +2.60(+1.51%) |
Mar 26, 2024 | 173.37 | 173.60 | 172.26 | 172.31 | 286,309 | +0.02(+0.01%) |
Mar 25, 2024 | 172.18 | 172.99 | 172.18 | 172.29 | 232,307 | +0.17(+0.10%) |
Mar 22, 2024 | 173.86 | 173.97 | 171.94 | 172.12 | 273,343 | -2.15(-1.23%) |
Mar 21, 2024 | 173.85 | 175.16 | 173.62 | 174.27 | 260,375 | +1.74(+1.01%) |
Mar 20, 2024 | 169.36 | 173.12 | 169.21 | 172.53 | 309,507 | +3.05(+1.80%) |
Mar 19, 2024 | 167.87 | 169.88 | 167.87 | 169.48 | 352,591 | +0.87(+0.52%) |
Mar 18, 2024 | 169.64 | 169.68 | 168.34 | 168.61 | 270,608 | -0.36(-0.21%) |
Mar 15, 2024 | 168.50 | 169.71 | 168.50 | 168.97 | 205,961 | -0.18(-0.11%) |
Mar 14, 2024 | 171.69 | 171.90 | 167.83 | 169.15 | 343,404 | -2.46(-1.43%) |
Mar 13, 2024 | 171.25 | 172.41 | 171.17 | 171.61 | 369,242 | +0.40(+0.23%) |
Mar 12, 2024 | 170.98 | 171.70 | 169.88 | 171.21 | 329,765 | +0.47(+0.28%) |
Mar 11, 2024 | 171.28 | 171.71 | 170.28 | 170.74 | 440,959 | -1.11(-0.65%) |
Mar 08, 2024 | 173.17 | 174.58 | 171.15 | 171.85 | 510,389 | -0.49(-0.28%) |
Mar 07, 2024 | 171.91 | 172.69 | 171.71 | 172.34 | 607,201 | +1.30(+0.76%) |
Mar 06, 2024 | 171.38 | 171.60 | 170.12 | 171.04 | 240,362 | +1.69(+1.00%) |
Mar 05, 2024 | 170.21 | 171.07 | 168.79 | 169.35 | 260,819 | -2.17(-1.27%) |
Mar 04, 2024 | 171.95 | 172.40 | 171.25 | 171.52 | 278,828 | +0.02(+0.01%) |
Mar 01, 2024 | 170.60 | 171.68 | 169.45 | 171.50 | 339,262 | +1.56(+0.92%) |
Feb 29, 2024 | 170.14 | 170.93 | 168.76 | 169.94 | 395,012 | +0.91(+0.54%) |
Feb 28, 2024 | 168.84 | 169.93 | 168.31 | 169.03 | 261,598 | -0.68(-0.40%) |
Feb 27, 2024 | 169.24 | 169.97 | 169.07 | 169.71 | 235,392 | +1.44(+0.86%) |
Feb 26, 2024 | 167.54 | 168.68 | 167.12 | 168.27 | 236,921 | +0.52(+0.31%) |
Feb 23, 2024 | 167.58 | 168.37 | 166.86 | 167.75 | 425,656 | +0.57(+0.34%) |
Feb 22, 2024 | 166.41 | 167.46 | 166.04 | 167.18 | 221,915 | +2.22(+1.35%) |
Feb 21, 2024 | 164.60 | 165.05 | 163.83 | 164.96 | 328,622 | -0.92(-0.55%) |
Feb 20, 2024 | 166.33 | 166.63 | 165.10 | 165.88 | 199,349 | -2.01(-1.20%) |
Feb 16, 2024 | 168.15 | 169.50 | 167.46 | 167.89 | 400,268 | -1.54(-0.91%) |
Feb 15, 2024 | 167.69 | 169.62 | 167.58 | 169.43 | 449,924 | +2.74(+1.64%) |
Feb 14, 2024 | 165.34 | 166.86 | 164.55 | 166.69 | 405,691 | +3.39(+2.08%) |
Feb 13, 2024 | 163.53 | 165.06 | 162.03 | 163.30 | 307,449 | -4.96(-2.95%) |
Feb 12, 2024 | 166.82 | 169.05 | 166.82 | 168.26 | 389,485 | +1.70(+1.02%) |
Feb 09, 2024 | 165.18 | 166.85 | 165.12 | 166.56 | 257,049 | +1.96(+1.19%) |
Feb 08, 2024 | 162.65 | 164.83 | 162.19 | 164.60 | 398,778 | +2.13(+1.31%) |
Feb 07, 2024 | 162.65 | 163.22 | 161.13 | 162.47 | 353,552 | +0.54(+0.33%) |
Feb 06, 2024 | 160.87 | 162.02 | 160.41 | 161.93 | 481,645 | +1.37(+0.85%) |
Feb 05, 2024 | 161.44 | 161.44 | 159.19 | 160.56 | 397,881 | -2.02(-1.24%) |
Feb 02, 2024 | 161.39 | 163.29 | 160.34 | 162.58 | 420,825 | +0.10(+0.06%) |
Feb 01, 2024 | 161.62 | 162.53 | 159.50 | 162.48 | 423,076 | +2.10(+1.31%) |
Jan 31, 2024 | 163.13 | 164.48 | 160.27 | 160.38 | 348,880 | -3.55(-2.17%) |
Jan 30, 2024 | 164.29 | 164.78 | 163.62 | 163.93 | 318,911 | -1.04(-0.63%) |
Jan 29, 2024 | 162.33 | 164.97 | 162.11 | 164.97 | 512,154 | +2.73(+1.68%) |
Jan 26, 2024 | 162.56 | 163.30 | 162.01 | 162.24 | 281,093 | +0.24(+0.15%) |
Jan 25, 2024 | 162.75 | 163.21 | 161.09 | 162.00 | 293,649 | +0.79(+0.49%) |
Jan 24, 2024 | 164.06 | 164.13 | 161.10 | 161.21 | 443,207 | -1.15(-0.71%) |
Jan 23, 2024 | 163.81 | 163.88 | 161.76 | 162.36 | 310,573 | -0.34(-0.21%) |
Jan 22, 2024 | 161.47 | 163.53 | 161.47 | 162.70 | 384,451 | +2.39(+1.49%) |
Jan 19, 2024 | 159.07 | 160.47 | 157.87 | 160.31 | 332,392 | +1.81(+1.14%) |
Jan 18, 2024 | 158.56 | 158.77 | 156.78 | 158.50 | 242,234 | +1.02(+0.65%) |
Jan 17, 2024 | 156.80 | 157.58 | 156.37 | 157.48 | 394,389 | -1.20(-0.76%) |
Jan 16, 2024 | 158.80 | 159.38 | 157.85 | 158.68 | 388,904 | -1.30(-0.81%) |
Jan 12, 2024 | 161.56 | 162.39 | 159.68 | 159.98 | 196,654 | -0.51(-0.32%) |
Jan 11, 2024 | 161.02 | 161.04 | 158.64 | 160.49 | 394,537 | -0.78(-0.48%) |
Jan 10, 2024 | 160.76 | 161.43 | 159.60 | 161.27 | 321,750 | +0.57(+0.35%) |
Jan 09, 2024 | 160.14 | 161.35 | 159.67 | 160.70 | 703,761 | -0.99(-0.61%) |
Jan 08, 2024 | 158.93 | 161.69 | 158.38 | 161.69 | 261,785 | +3.04(+1.92%) |
Jan 05, 2024 | 157.68 | 159.93 | 157.35 | 158.65 | 287,705 | +0.15(+0.09%) |
Jan 04, 2024 | 158.59 | 159.56 | 158.21 | 158.50 | 393,520 | -0.10(-0.06%) |
Jan 03, 2024 | 160.76 | 160.78 | 158.40 | 158.60 | 515,262 | -4.03(-2.48%) |
Jan 02, 2024 | 163.05 | 164.00 | 161.75 | 162.63 | 811,264 | -1.79(-1.09%) |
Dec 29, 2023 | 166.16 | 166.43 | 164.30 | 164.42 | 382,677 | -1.96(-1.18%) |
Dec 28, 2023 | 166.00 | 166.93 | 165.96 | 166.38 | 258,276 | -0.07(-0.04%) |
Dec 27, 2023 | 166.45 | 167.05 | 165.84 | 166.45 | 889,962 | +0.40(+0.24%) |
Dec 26, 2023 | 164.98 | 166.57 | 164.56 | 166.05 | 503,094 | +1.57(+0.95%) |
Dec 22, 2023 | 164.11 | 165.38 | 163.54 | 164.48 | 288,888 | +0.91(+0.56%) |
Dec 21, 2023 | 162.50 | 163.57 | 161.81 | 163.57 | 307,249 | +2.84(+1.77%) |
Dec 20, 2023 | 163.58 | 164.93 | 160.73 | 160.73 | 486,632 | -3.13(-1.91%) |
Dec 19, 2023 | 162.43 | 164.11 | 162.36 | 163.86 | 415,082 | +2.26(+1.40%) |
Dec 18, 2023 | 161.68 | 162.39 | 160.97 | 161.60 | 446,109 | +0.42(+0.26%) |
Dec 15, 2023 | 162.65 | 162.76 | 160.65 | 161.18 | 3,478,774 | -1.15(-0.71%) |
Dec 14, 2023 | 160.79 | 163.14 | 160.37 | 162.33 | 704,707 | +3.78(+2.38%) |
Dec 13, 2023 | 154.30 | 158.69 | 153.52 | 158.56 | 737,047 | +4.28(+2.78%) |
Dec 12, 2023 | 154.12 | 154.81 | 153.15 | 154.27 | 229,552 | +0.04(+0.03%) |
Dec 11, 2023 | 153.48 | 154.41 | 153.23 | 154.23 | 320,531 | +0.69(+0.45%) |
Dec 08, 2023 | 152.07 | 154.08 | 152.07 | 153.55 | 1,253,340 | +1.16(+0.76%) |
Dec 07, 2023 | 151.65 | 152.51 | 150.96 | 152.38 | 870,959 | +0.92(+0.61%) |
Dec 06, 2023 | 152.67 | 154.14 | 151.35 | 151.46 | 777,269 | -0.22(-0.15%) |
Dec 05, 2023 | 152.85 | 152.85 | 151.20 | 151.68 | 806,510 | -1.68(-1.10%) |
Dec 04, 2023 | 151.76 | 153.68 | 151.76 | 153.37 | 1,496,023 | +0.86(+0.56%) |
Dec 01, 2023 | 148.39 | 152.61 | 148.20 | 152.51 | 326,143 | +3.72(+2.50%) |
Nov 30, 2023 | 148.68 | 149.09 | 148.11 | 148.79 | 314,369 | +0.72(+0.48%) |
Nov 29, 2023 | 148.00 | 149.67 | 147.97 | 148.08 | 385,356 | +1.30(+0.89%) |
Nov 28, 2023 | 146.88 | 147.49 | 146.04 | 146.77 | 192,408 | -0.20(-0.14%) |
Nov 27, 2023 | 146.47 | 147.37 | 145.95 | 146.97 | 252,094 | +0.08(+0.05%) |
Nov 24, 2023 | 146.23 | 147.33 | 146.02 | 146.89 | 142,539 | +0.55(+0.37%) |
Nov 22, 2023 | 146.23 | 146.94 | 145.80 | 146.35 | 542,218 | +0.98(+0.67%) |
Nov 21, 2023 | 145.61 | 145.91 | 145.12 | 145.37 | 452,691 | -1.17(-0.80%) |
Nov 20, 2023 | 145.88 | 146.79 | 145.15 | 146.54 | 261,595 | +1.01(+0.69%) |
Nov 17, 2023 | 144.97 | 145.61 | 144.57 | 145.54 | 242,654 | +1.51(+1.05%) |
Nov 16, 2023 | 145.11 | 145.46 | 143.41 | 144.03 | 257,079 | -1.70(-1.17%) |
Nov 15, 2023 | 145.41 | 147.62 | 145.25 | 145.73 | 325,602 | +0.55(+0.38%) |
Nov 14, 2023 | 142.27 | 145.36 | 142.27 | 145.18 | 664,585 | +6.13(+4.41%) |
Nov 13, 2023 | 138.40 | 139.41 | 138.00 | 139.05 | 423,407 | -0.09(-0.06%) |
Nov 10, 2023 | 137.87 | 139.22 | 137.17 | 139.13 | 461,642 | +1.63(+1.19%) |
Nov 09, 2023 | 140.04 | 140.15 | 137.32 | 137.50 | 431,081 | -1.92(-1.38%) |
Nov 08, 2023 | 140.39 | 140.62 | 138.92 | 139.42 | 287,496 | -0.87(-0.62%) |
Nov 07, 2023 | 139.54 | 140.79 | 139.06 | 140.29 | 244,512 | +0.60(+0.43%) |
Nov 06, 2023 | 141.25 | 141.42 | 138.84 | 139.69 | 356,126 | -1.47(-1.04%) |
Nov 03, 2023 | 139.42 | 141.98 | 139.40 | 141.17 | 365,391 | +3.30(+2.39%) |
Nov 02, 2023 | 136.42 | 137.88 | 136.39 | 137.87 | 293,055 | +3.31(+2.46%) |
Nov 01, 2023 | 133.75 | 134.56 | 132.77 | 134.56 | 417,759 | +0.78(+0.58%) |
Oct 31, 2023 | 132.72 | 134.06 | 132.31 | 133.79 | 374,528 | +1.19(+0.89%) |
Oct 30, 2023 | 132.73 | 133.45 | 131.45 | 132.60 | 721,588 | +1.08(+0.82%) |
Oct 27, 2023 | 133.54 | 133.58 | 131.26 | 131.53 | 592,685 | -1.47(-1.11%) |
Oct 26, 2023 | 133.24 | 134.25 | 132.25 | 133.00 | 535,349 | +0.07(+0.05%) |
Oct 25, 2023 | 134.84 | 134.91 | 132.78 | 132.93 | 378,118 | -2.93(-2.16%) |
Oct 24, 2023 | 135.62 | 136.78 | 134.94 | 135.86 | 512,318 | +1.31(+0.98%) |
Oct 23, 2023 | 134.92 | 136.44 | 133.80 | 134.54 | 513,344 | -1.15(-0.84%) |
Oct 20, 2023 | 137.54 | 137.65 | 135.60 | 135.69 | 378,859 | -1.82(-1.32%) |
Oct 19, 2023 | 139.46 | 140.21 | 137.16 | 137.51 | 618,462 | -1.97(-1.41%) |
Oct 18, 2023 | 141.69 | 141.69 | 139.36 | 139.48 | 308,048 | -3.41(-2.38%) |
Oct 17, 2023 | 140.41 | 144.00 | 140.41 | 142.89 | 1,627,239 | +1.35(+0.96%) |
Oct 16, 2023 | 140.09 | 141.81 | 139.68 | 141.53 | 414,473 | +2.33(+1.67%) |
Oct 13, 2023 | 140.98 | 141.09 | 138.68 | 139.21 | 241,013 | -1.31(-0.94%) |
Oct 12, 2023 | 143.52 | 143.52 | 139.68 | 140.52 | 215,712 | -2.82(-1.97%) |
Oct 11, 2023 | 143.46 | 144.21 | 142.25 | 143.34 | 239,753 | +0.18(+0.13%) |
Oct 10, 2023 | 141.88 | 144.04 | 141.88 | 143.16 | 192,331 | +1.54(+1.09%) |
Oct 09, 2023 | 139.76 | 141.93 | 139.69 | 141.62 | 224,082 | +0.91(+0.64%) |
Oct 06, 2023 | 137.84 | 141.32 | 137.82 | 140.71 | 440,769 | +1.80(+1.30%) |
Oct 05, 2023 | 138.76 | 139.34 | 137.74 | 138.91 | 286,172 | -0.10(-0.07%) |
Oct 04, 2023 | 138.58 | 139.21 | 137.19 | 139.01 | 396,392 | +0.81(+0.58%) |
Oct 03, 2023 | 140.10 | 140.59 | 137.70 | 138.20 | 547,355 | -2.77(-1.96%) |
Oct 02, 2023 | 142.58 | 142.79 | 140.37 | 140.97 | 384,245 | -1.77(-1.24%) |
Sep 29, 2023 | 144.40 | 144.46 | 142.49 | 142.74 | 243,801 | -0.30(-0.21%) |
Sep 28, 2023 | 141.53 | 143.68 | 141.22 | 143.04 | 229,459 | +1.47(+1.04%) |
Sep 27, 2023 | 141.37 | 142.32 | 140.37 | 141.57 | 324,667 | +1.25(+0.89%) |
Sep 26, 2023 | 141.42 | 142.31 | 140.28 | 140.32 | 276,205 | -1.85(-1.30%) |
Sep 25, 2023 | 140.96 | 142.36 | 141.78 | 142.17 | 285,942 | +0.44(+0.31%) |
Sep 22, 2023 | 142.50 | 142.90 | 141.62 | 141.73 | 284,619 | -0.11(-0.08%) |
Sep 21, 2023 | 143.75 | 143.75 | 141.84 | 141.84 | 257,530 | -2.83(-1.96%) |
Sep 20, 2023 | 146.32 | 147.14 | 144.67 | 144.67 | 231,255 | -1.24(-0.85%) |
Sep 19, 2023 | 146.40 | 146.81 | 145.19 | 145.91 | 199,608 | -0.42(-0.28%) |
Sep 18, 2023 | 146.99 | 147.02 | 146.24 | 146.33 | 178,777 | -0.80(-0.55%) |
Sep 15, 2023 | 148.18 | 148.18 | 146.53 | 147.13 | 295,979 | -1.35(-0.91%) |
Sep 14, 2023 | 148.05 | 148.92 | 147.61 | 148.48 | 167,234 | +1.46(+0.99%) |
Sep 13, 2023 | 148.08 | 148.29 | 146.66 | 147.02 | 176,402 | -1.06(-0.72%) |
Sep 12, 2023 | 148.12 | 149.11 | 148.04 | 148.08 | 126,745 | -0.31(-0.21%) |
Sep 11, 2023 | 148.74 | 149.03 | 148.19 | 148.39 | 228,905 | +0.66(+0.45%) |
Sep 08, 2023 | 148.08 | 148.28 | 147.43 | 147.73 | 198,386 | -0.14(-0.09%) |
Sep 07, 2023 | 147.75 | 148.06 | 146.87 | 147.87 | 320,822 | -0.90(-0.61%) |
Sep 06, 2023 | 149.32 | 150.19 | 148.06 | 148.77 | 311,795 | -0.53(-0.36%) |
Sep 05, 2023 | 150.96 | 150.96 | 149.29 | 149.30 | 337,164 | -2.19(-1.45%) |
Sep 01, 2023 | 151.39 | 152.16 | 150.99 | 151.50 | 429,095 | +1.50(+1.00%) |
Aug 31, 2023 | 150.09 | 150.88 | 149.98 | 150.00 | 329,322 | +0.27(+0.18%) |
Aug 30, 2023 | 148.77 | 150.18 | 148.63 | 149.73 | 262,938 | +0.84(+0.57%) |
Aug 29, 2023 | 146.42 | 148.99 | 146.05 | 148.89 | 216,546 | +2.35(+1.61%) |
Aug 28, 2023 | 146.12 | 147.23 | 146.12 | 146.53 | 234,325 | +1.06(+0.73%) |
Aug 25, 2023 | 145.16 | 146.06 | 143.57 | 145.47 | 228,250 | +0.72(+0.50%) |
Aug 24, 2023 | 146.97 | 147.20 | 144.68 | 144.75 | 250,741 | -2.03(-1.39%) |
Aug 23, 2023 | 145.22 | 146.89 | 144.82 | 146.78 | 187,808 | +1.85(+1.27%) |
Aug 22, 2023 | 145.95 | 146.25 | 144.75 | 144.94 | 361,406 | -0.60(-0.41%) |
Aug 21, 2023 | 145.60 | 145.96 | 144.45 | 145.53 | 216,607 | +0.29(+0.20%) |
Aug 18, 2023 | 143.37 | 145.64 | 143.13 | 145.25 | 337,119 | +0.72(+0.50%) |
Aug 17, 2023 | 146.88 | 146.99 | 144.51 | 144.52 | 863,487 | -1.79(-1.22%) |
Aug 16, 2023 | 147.66 | 148.36 | 146.31 | 146.31 | 224,776 | -1.61(-1.09%) |
Aug 15, 2023 | 148.91 | 148.96 | 147.80 | 147.91 | 199,188 | -1.92(-1.28%) |
Aug 14, 2023 | 148.90 | 149.85 | 148.22 | 149.83 | 233,059 | +0.22(+0.15%) |
Aug 11, 2023 | 149.06 | 150.19 | 148.99 | 149.61 | 199,894 | -0.12(-0.08%) |
Aug 10, 2023 | 150.85 | 152.09 | 149.15 | 149.73 | 256,476 | -0.28(-0.19%) |
Aug 09, 2023 | 151.46 | 151.47 | 149.64 | 150.01 | 217,270 | -1.46(-0.96%) |
Aug 08, 2023 | 151.01 | 151.57 | 149.74 | 151.47 | 190,894 | -1.34(-0.88%) |
Aug 07, 2023 | 152.78 | 153.10 | 151.58 | 152.81 | 159,915 | +0.46(+0.30%) |
Aug 04, 2023 | 153.09 | 154.04 | 152.12 | 152.35 | 238,670 | -0.23(-0.15%) |
Aug 03, 2023 | 152.32 | 153.33 | 151.68 | 152.58 | 189,978 | -0.44(-0.29%) |
Aug 02, 2023 | 153.99 | 154.11 | 152.26 | 153.02 | 379,868 | -2.71(-1.74%) |
Aug 01, 2023 | 155.59 | 155.91 | 154.52 | 155.73 | 232,252 | -0.73(-0.47%) |
Jul 31, 2023 | 155.39 | 156.50 | 155.39 | 156.46 | 222,514 | +1.54(+0.99%) |
Jul 28, 2023 | 154.43 | 154.99 | 154.18 | 154.92 | 164,270 | +2.28(+1.50%) |
Jul 27, 2023 | 156.00 | 156.06 | 152.25 | 152.64 | 258,792 | -2.01(-1.30%) |
Jul 26, 2023 | 153.71 | 155.13 | 153.70 | 154.65 | 188,419 | +0.75(+0.48%) |
Jul 25, 2023 | 153.54 | 154.75 | 153.54 | 153.90 | 208,469 | +0.11(+0.07%) |
Jul 24, 2023 | 153.77 | 154.68 | 153.18 | 153.79 | 256,842 | +0.06(+0.04%) |
Jul 21, 2023 | 154.98 | 155.05 | 153.53 | 153.73 | 255,586 | -0.22(-0.14%) |
Jul 20, 2023 | 155.49 | 155.49 | 153.67 | 153.95 | 282,712 | -1.77(-1.13%) |
Jul 19, 2023 | 155.66 | 156.34 | 155.22 | 155.72 | 290,885 | +0.64(+0.41%) |
Jul 18, 2023 | 153.63 | 155.30 | 153.63 | 155.08 | 363,709 | +1.68(+1.09%) |
Jul 17, 2023 | 151.96 | 153.93 | 151.50 | 153.40 | 358,015 | +1.42(+0.93%) |
Jul 14, 2023 | 153.57 | 153.62 | 151.41 | 151.98 | 246,861 | -1.45(-0.95%) |
Jul 13, 2023 | 152.50 | 153.61 | 152.06 | 153.43 | 402,341 | +1.71(+1.13%) |
Jul 12, 2023 | 152.73 | 152.73 | 151.38 | 151.73 | 278,655 | +1.14(+0.76%) |
Jul 11, 2023 | 148.86 | 150.87 | 148.76 | 150.59 | 206,530 | +2.00(+1.35%) |
Jul 10, 2023 | 146.17 | 148.58 | 146.14 | 148.58 | 402,574 | +2.26(+1.55%) |
Jul 07, 2023 | 144.97 | 147.62 | 144.94 | 146.32 | 217,686 | +1.34(+0.92%) |
Jul 06, 2023 | 145.45 | 145.45 | 143.40 | 144.98 | 419,783 | -2.08(-1.42%) |
Jul 05, 2023 | 147.71 | 147.71 | 146.75 | 147.06 | 286,049 | -1.25(-0.84%) |
Jul 03, 2023 | 147.59 | 148.65 | 147.47 | 148.31 | 150,742 | +0.59(+0.40%) |
Jun 30, 2023 | 148.13 | 148.32 | 147.49 | 147.73 | 212,359 | +1.02(+0.70%) |
Jun 29, 2023 | 145.80 | 147.20 | 145.80 | 146.70 | 228,153 | +1.13(+0.78%) |
Jun 28, 2023 | 144.75 | 145.92 | 144.18 | 145.57 | 225,638 | +0.66(+0.46%) |
Jun 27, 2023 | 143.13 | 145.31 | 142.58 | 144.91 | 194,982 | +2.44(+1.71%) |
Jun 26, 2023 | 142.26 | 143.93 | 142.26 | 142.47 | 305,897 | +0.29(+0.20%) |
Jun 23, 2023 | 142.52 | 143.18 | 142.01 | 142.18 | 231,693 | -1.84(-1.28%) |
Jun 22, 2023 | 144.20 | 144.41 | 143.16 | 144.02 | 250,679 | -0.67(-0.47%) |
Jun 21, 2023 | 145.09 | 145.59 | 144.29 | 144.69 | 291,953 | -0.82(-0.56%) |
Jun 20, 2023 | 145.78 | 145.96 | 144.68 | 145.52 | 335,690 | -1.02(-0.70%) |
Jun 16, 2023 | 148.09 | 148.09 | 145.90 | 146.53 | 246,455 | -0.84(-0.57%) |