Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 193.70 | 193.96 | 191.57 | 192.71 | 113,091 | -0.47(-0.24%) |
May 24, 2024 | 192.49 | 194.31 | 192.03 | 193.18 | 132,249 | +1.03(+0.54%) |
May 23, 2024 | 195.72 | 195.72 | 191.29 | 192.15 | 109,552 | -1.47(-0.76%) |
May 22, 2024 | 193.51 | 193.99 | 192.08 | 193.62 | 69,761 | +1.22(+0.63%) |
May 21, 2024 | 191.42 | 192.53 | 191.09 | 192.40 | 61,766 | -0.89(-0.46%) |
May 20, 2024 | 190.88 | 193.31 | 190.88 | 193.29 | 44,237 | +2.54(+1.33%) |
May 17, 2024 | 191.78 | 191.78 | 189.75 | 190.75 | 46,213 | -0.24(-0.13%) |
May 16, 2024 | 191.51 | 192.26 | 190.99 | 190.99 | 80,157 | -0.41(-0.21%) |
May 15, 2024 | 188.76 | 191.46 | 188.25 | 191.40 | 83,738 | +4.37(+2.34%) |
May 14, 2024 | 185.20 | 187.09 | 185.20 | 187.03 | 50,624 | +1.36(+0.73%) |
May 13, 2024 | 185.61 | 186.05 | 185.27 | 185.67 | 42,727 | +0.93(+0.50%) |
May 10, 2024 | 185.00 | 186.06 | 184.19 | 184.74 | 60,016 | +0.92(+0.50%) |
May 09, 2024 | 184.10 | 184.56 | 183.18 | 183.82 | 65,290 | -0.30(-0.16%) |
May 08, 2024 | 183.02 | 184.29 | 182.94 | 184.12 | 57,946 | -0.27(-0.15%) |
May 07, 2024 | 184.75 | 185.83 | 184.36 | 184.39 | 76,846 | -0.69(-0.37%) |
May 06, 2024 | 183.77 | 185.08 | 183.06 | 185.08 | 104,822 | +2.33(+1.27%) |
May 03, 2024 | 182.91 | 183.53 | 181.84 | 182.75 | 111,584 | +2.61(+1.45%) |
May 02, 2024 | 179.74 | 180.53 | 176.55 | 180.14 | 139,595 | +2.80(+1.58%) |
May 01, 2024 | 178.99 | 182.00 | 177.02 | 177.34 | 186,462 | -2.72(-1.51%) |
Apr 30, 2024 | 182.85 | 184.11 | 180.06 | 180.06 | 53,962 | -3.75(-2.04%) |
Apr 29, 2024 | 184.30 | 184.58 | 182.85 | 183.81 | 67,183 | -0.18(-0.10%) |
Apr 26, 2024 | 182.03 | 184.63 | 181.49 | 183.99 | 119,079 | +2.81(+1.55%) |
Apr 25, 2024 | 178.71 | 181.79 | 178.32 | 181.18 | 64,275 | +0.04(+0.02%) |
Apr 24, 2024 | 182.14 | 183.10 | 179.97 | 181.14 | 93,068 | +1.24(+0.69%) |
Apr 23, 2024 | 177.32 | 180.58 | 177.00 | 179.90 | 103,137 | +3.54(+2.01%) |
Apr 22, 2024 | 175.22 | 177.16 | 173.44 | 176.36 | 94,014 | +2.42(+1.39%) |
Apr 19, 2024 | 177.23 | 177.87 | 173.20 | 173.94 | 148,284 | -3.98(-2.24%) |
Apr 18, 2024 | 179.74 | 180.26 | 177.69 | 177.92 | 100,069 | -1.81(-1.01%) |
Apr 17, 2024 | 183.52 | 183.68 | 179.69 | 179.73 | 82,332 | -3.54(-1.93%) |
Apr 16, 2024 | 182.42 | 184.27 | 182.08 | 183.27 | 152,488 | +0.60(+0.33%) |
Apr 15, 2024 | 187.94 | 187.97 | 181.96 | 182.67 | 193,859 | -3.35(-1.80%) |
Apr 12, 2024 | 187.96 | 188.15 | 185.64 | 186.02 | 184,911 | -4.73(-2.48%) |
Apr 11, 2024 | 188.93 | 191.02 | 187.36 | 190.75 | 75,303 | +3.28(+1.75%) |
Apr 10, 2024 | 187.45 | 188.74 | 186.65 | 187.47 | 112,135 | -2.99(-1.57%) |
Apr 09, 2024 | 190.26 | 190.69 | 188.30 | 190.46 | 87,415 | +1.61(+0.85%) |
Apr 08, 2024 | 189.22 | 189.63 | 187.73 | 188.85 | 60,944 | +0.17(+0.09%) |
Apr 05, 2024 | 187.02 | 189.47 | 186.59 | 188.68 | 74,998 | +2.45(+1.32%) |
Apr 04, 2024 | 192.20 | 192.65 | 186.23 | 186.23 | 116,638 | -3.71(-1.95%) |
Apr 03, 2024 | 188.25 | 191.03 | 188.25 | 189.94 | 68,787 | +0.53(+0.28%) |
Apr 02, 2024 | 188.61 | 189.64 | 187.85 | 189.41 | 75,303 | -2.01(-1.05%) |
Apr 01, 2024 | 190.98 | 193.05 | 190.85 | 191.42 | 124,026 | +0.74(+0.39%) |
Mar 28, 2024 | 190.86 | 191.59 | 190.40 | 190.68 | 58,882 | -0.32(-0.17%) |
Mar 27, 2024 | 191.42 | 191.50 | 189.01 | 191.00 | 163,154 | +0.94(+0.49%) |
Mar 26, 2024 | 191.26 | 191.59 | 189.96 | 190.06 | 75,793 | -0.17(-0.09%) |
Mar 25, 2024 | 189.89 | 191.17 | 189.03 | 190.23 | 65,081 | -1.03(-0.54%) |
Mar 22, 2024 | 191.46 | 192.07 | 190.05 | 191.26 | 39,338 | -0.54(-0.28%) |
Mar 21, 2024 | 193.24 | 194.04 | 191.79 | 191.80 | 80,911 | +1.81(+0.95%) |
Mar 20, 2024 | 188.44 | 190.25 | 186.79 | 189.99 | 67,732 | +2.84(+1.52%) |
Mar 19, 2024 | 185.82 | 187.47 | 184.29 | 187.15 | 138,976 | +0.00(+0.00%) |
Mar 18, 2024 | 187.94 | 188.70 | 187.01 | 187.15 | 53,513 | +1.41(+0.76%) |
Mar 15, 2024 | 186.81 | 187.19 | 185.70 | 185.74 | 53,676 | -3.10(-1.64%) |
Mar 14, 2024 | 190.73 | 190.78 | 187.24 | 188.84 | 100,121 | -1.51(-0.79%) |
Mar 13, 2024 | 191.84 | 192.02 | 189.75 | 190.35 | 90,336 | -2.39(-1.24%) |
Mar 12, 2024 | 190.97 | 192.84 | 189.27 | 192.74 | 353,960 | +2.92(+1.54%) |
Mar 11, 2024 | 189.21 | 190.16 | 187.80 | 189.82 | 462,027 | -0.89(-0.47%) |
Mar 08, 2024 | 195.47 | 196.29 | 190.55 | 190.71 | 190,084 | -4.94(-2.52%) |
Mar 07, 2024 | 193.22 | 196.25 | 192.71 | 195.65 | 102,847 | +3.80(+1.98%) |
Mar 06, 2024 | 192.98 | 193.32 | 190.68 | 191.85 | 165,757 | +2.66(+1.41%) |
Mar 05, 2024 | 192.13 | 192.13 | 187.80 | 189.19 | 121,939 | -5.04(-2.59%) |
Mar 04, 2024 | 194.94 | 195.37 | 193.78 | 194.23 | 107,506 | +0.04(+0.02%) |
Mar 01, 2024 | 191.58 | 194.77 | 190.97 | 194.19 | 95,026 | +3.59(+1.88%) |
Feb 29, 2024 | 189.35 | 190.91 | 188.37 | 190.60 | 107,428 | +2.67(+1.42%) |
Feb 28, 2024 | 188.05 | 188.51 | 187.28 | 187.93 | 57,506 | -1.56(-0.82%) |
Feb 27, 2024 | 189.74 | 190.67 | 188.85 | 189.49 | 71,363 | +0.34(+0.18%) |
Feb 26, 2024 | 188.70 | 190.11 | 188.31 | 189.15 | 88,253 | +1.18(+0.63%) |
Feb 23, 2024 | 189.73 | 190.13 | 187.38 | 187.97 | 111,946 | -0.68(-0.36%) |
Feb 22, 2024 | 187.94 | 189.21 | 187.10 | 188.65 | 117,224 | +6.65(+3.65%) |
Feb 21, 2024 | 180.99 | 182.00 | 179.85 | 182.00 | 167,783 | -3.36(-1.81%) |
Feb 20, 2024 | 185.84 | 186.48 | 182.94 | 185.36 | 79,647 | -1.85(-0.99%) |
Feb 16, 2024 | 189.79 | 189.79 | 186.74 | 187.21 | 107,986 | -2.15(-1.14%) |
Feb 15, 2024 | 190.01 | 190.34 | 188.25 | 189.36 | 83,775 | -0.12(-0.06%) |
Feb 14, 2024 | 188.14 | 189.48 | 187.43 | 189.48 | 187,252 | +3.61(+1.94%) |
Feb 13, 2024 | 184.44 | 187.73 | 183.36 | 185.87 | 118,961 | -4.03(-2.12%) |
Feb 12, 2024 | 190.92 | 192.18 | 189.58 | 189.90 | 85,095 | -1.02(-0.53%) |
Feb 09, 2024 | 189.22 | 191.60 | 188.55 | 190.92 | 159,250 | +3.13(+1.67%) |
Feb 08, 2024 | 185.92 | 188.48 | 185.91 | 187.79 | 110,761 | +2.06(+1.11%) |
Feb 07, 2024 | 184.37 | 186.18 | 183.42 | 185.73 | 130,848 | +3.32(+1.82%) |
Feb 06, 2024 | 184.36 | 184.36 | 180.60 | 182.41 | 100,784 | -0.97(-0.53%) |
Feb 05, 2024 | 183.42 | 183.97 | 181.40 | 183.38 | 178,747 | +0.03(+0.02%) |
Feb 02, 2024 | 181.06 | 183.74 | 180.61 | 183.35 | 128,428 | +2.42(+1.34%) |
Feb 01, 2024 | 180.18 | 181.41 | 179.09 | 180.93 | 129,227 | +1.57(+0.88%) |
Jan 31, 2024 | 179.96 | 182.16 | 178.65 | 179.36 | 205,993 | -3.22(-1.76%) |
Jan 30, 2024 | 184.01 | 184.14 | 182.11 | 182.58 | 107,325 | -1.89(-1.02%) |
Jan 29, 2024 | 182.09 | 184.47 | 182.09 | 184.47 | 67,454 | +2.39(+1.31%) |
Jan 26, 2024 | 182.63 | 183.62 | 181.88 | 182.08 | 178,071 | -2.69(-1.46%) |
Jan 25, 2024 | 187.39 | 187.39 | 183.93 | 184.77 | 164,134 | -0.20(-0.11%) |
Jan 24, 2024 | 185.78 | 187.15 | 184.65 | 184.97 | 97,632 | +1.26(+0.69%) |
Jan 23, 2024 | 183.70 | 183.78 | 181.88 | 183.71 | 69,423 | +0.71(+0.39%) |
Jan 22, 2024 | 183.39 | 184.38 | 182.29 | 183.00 | 106,188 | +1.35(+0.74%) |
Jan 19, 2024 | 178.01 | 181.65 | 178.01 | 181.65 | 112,003 | +4.84(+2.74%) |
Jan 18, 2024 | 176.34 | 176.98 | 174.87 | 176.81 | 85,433 | +3.30(+1.90%) |
Jan 17, 2024 | 173.44 | 173.78 | 170.82 | 173.51 | 114,103 | -1.56(-0.89%) |
Jan 16, 2024 | 174.11 | 175.77 | 173.69 | 175.07 | 66,862 | +0.56(+0.32%) |
Jan 12, 2024 | 175.25 | 175.80 | 173.88 | 174.51 | 217,337 | -0.15(-0.09%) |
Jan 11, 2024 | 174.45 | 175.32 | 172.06 | 174.66 | 79,600 | +0.92(+0.53%) |
Jan 10, 2024 | 173.05 | 174.16 | 171.69 | 173.74 | 160,198 | +1.03(+0.60%) |
Jan 09, 2024 | 169.89 | 173.43 | 169.89 | 172.71 | 76,417 | +0.97(+0.56%) |
Jan 08, 2024 | 168.07 | 171.78 | 168.07 | 171.74 | 118,291 | +4.72(+2.83%) |
Jan 05, 2024 | 166.64 | 168.41 | 166.41 | 167.02 | 155,161 | +0.53(+0.32%) |
Jan 04, 2024 | 166.20 | 167.79 | 166.14 | 166.49 | 83,811 | -1.14(-0.68%) |
Jan 03, 2024 | 167.86 | 168.79 | 167.16 | 167.63 | 153,155 | -2.40(-1.41%) |
Jan 02, 2024 | 173.51 | 173.51 | 169.04 | 170.03 | 269,849 | -5.43(-3.09%) |
Dec 29, 2023 | 176.43 | 176.94 | 174.79 | 175.46 | 66,374 | -1.28(-0.72%) |
Dec 28, 2023 | 177.41 | 177.41 | 176.58 | 176.74 | 119,622 | -0.19(-0.11%) |
Dec 27, 2023 | 177.44 | 177.44 | 176.30 | 176.93 | 101,252 | +0.05(+0.03%) |
Dec 26, 2023 | 175.79 | 177.20 | 175.79 | 176.88 | 53,091 | +1.68(+0.96%) |
Dec 22, 2023 | 175.46 | 175.54 | 173.99 | 175.20 | 63,724 | +0.82(+0.47%) |
Dec 21, 2023 | 173.81 | 174.58 | 172.91 | 174.38 | 112,290 | +3.32(+1.94%) |
Dec 20, 2023 | 173.62 | 174.63 | 171.06 | 171.06 | 73,914 | -3.09(-1.77%) |
Dec 19, 2023 | 173.91 | 174.53 | 173.69 | 174.15 | 72,928 | +0.71(+0.41%) |
Dec 18, 2023 | 173.75 | 173.90 | 172.48 | 173.44 | 89,705 | -0.14(-0.08%) |
Dec 15, 2023 | 172.94 | 174.72 | 172.72 | 173.58 | 80,483 | +1.28(+0.74%) |
Dec 14, 2023 | 171.52 | 173.14 | 170.69 | 172.30 | 99,687 | +1.78(+1.04%) |
Dec 13, 2023 | 168.71 | 170.91 | 167.78 | 170.52 | 149,957 | +2.32(+1.38%) |
Dec 12, 2023 | 166.29 | 168.20 | 165.98 | 168.20 | 131,414 | +1.66(+1.00%) |
Dec 11, 2023 | 163.40 | 166.92 | 163.40 | 166.54 | 72,161 | +3.87(+2.38%) |
Dec 08, 2023 | 161.13 | 163.05 | 161.13 | 162.67 | 78,496 | +0.76(+0.47%) |
Dec 07, 2023 | 160.24 | 162.27 | 159.73 | 161.91 | 54,135 | +2.88(+1.81%) |
Dec 06, 2023 | 161.87 | 161.87 | 158.94 | 159.03 | 79,431 | -1.21(-0.75%) |
Dec 05, 2023 | 159.43 | 160.24 | 158.66 | 160.24 | 59,803 | -0.30(-0.19%) |
Dec 04, 2023 | 161.08 | 161.08 | 158.16 | 160.54 | 156,869 | -2.04(-1.25%) |
Dec 01, 2023 | 161.36 | 162.60 | 160.46 | 162.58 | 122,734 | +0.69(+0.43%) |
Nov 30, 2023 | 163.18 | 163.22 | 160.41 | 161.89 | 105,706 | -0.61(-0.38%) |
Nov 29, 2023 | 161.96 | 164.10 | 161.96 | 162.50 | 116,117 | +2.49(+1.56%) |
Nov 28, 2023 | 158.85 | 160.19 | 158.50 | 160.01 | 109,559 | +1.16(+0.73%) |
Nov 27, 2023 | 158.78 | 160.02 | 158.38 | 158.85 | 81,519 | -0.21(-0.13%) |
Nov 24, 2023 | 158.50 | 159.13 | 158.50 | 159.06 | 15,933 | +0.30(+0.19%) |
Nov 22, 2023 | 159.65 | 160.70 | 158.69 | 158.76 | 65,025 | -0.01(-0.01%) |
Nov 21, 2023 | 159.27 | 159.52 | 158.04 | 158.78 | 187,557 | -1.53(-0.95%) |
Nov 20, 2023 | 157.97 | 160.70 | 157.76 | 160.30 | 91,070 | +2.59(+1.64%) |
Nov 17, 2023 | 156.59 | 158.05 | 156.38 | 157.72 | 104,953 | +0.66(+0.42%) |
Nov 16, 2023 | 156.43 | 157.41 | 155.60 | 157.06 | 125,554 | +0.02(+0.01%) |
Nov 15, 2023 | 157.56 | 158.42 | 156.37 | 157.03 | 127,257 | +0.31(+0.20%) |
Nov 14, 2023 | 154.78 | 157.00 | 154.78 | 156.72 | 92,488 | +4.99(+3.29%) |
Nov 13, 2023 | 151.59 | 152.13 | 150.62 | 151.74 | 79,261 | -0.43(-0.28%) |
Nov 10, 2023 | 148.92 | 152.45 | 148.22 | 152.17 | 195,687 | +4.52(+3.06%) |
Nov 09, 2023 | 149.32 | 150.54 | 147.41 | 147.65 | 82,511 | -1.01(-0.68%) |
Nov 08, 2023 | 148.64 | 149.29 | 147.70 | 148.66 | 76,834 | +0.30(+0.20%) |
Nov 07, 2023 | 146.90 | 149.09 | 146.90 | 148.36 | 131,442 | +2.89(+1.99%) |
Nov 06, 2023 | 146.21 | 146.56 | 144.10 | 145.47 | 209,969 | -0.45(-0.31%) |
Nov 03, 2023 | 143.31 | 146.75 | 143.25 | 145.92 | 88,686 | +2.45(+1.71%) |
Nov 02, 2023 | 143.36 | 143.71 | 142.12 | 143.47 | 124,846 | +2.39(+1.69%) |
Nov 01, 2023 | 139.30 | 141.27 | 138.87 | 141.08 | 129,924 | +1.87(+1.34%) |
Oct 31, 2023 | 138.30 | 139.44 | 137.03 | 139.21 | 43,465 | +1.11(+0.80%) |
Oct 30, 2023 | 138.63 | 139.21 | 137.12 | 138.10 | 385,611 | -0.55(-0.40%) |
Oct 27, 2023 | 139.18 | 139.89 | 138.18 | 138.65 | 533,438 | +0.93(+0.68%) |
Oct 26, 2023 | 139.39 | 140.82 | 136.96 | 137.72 | 211,577 | -1.40(-1.01%) |
Oct 25, 2023 | 142.54 | 142.70 | 138.78 | 139.12 | 254,961 | -5.07(-3.52%) |
Oct 24, 2023 | 143.25 | 144.77 | 142.59 | 144.19 | 86,710 | +1.72(+1.21%) |
Oct 23, 2023 | 141.79 | 144.45 | 140.72 | 142.47 | 140,103 | -0.29(-0.20%) |
Oct 20, 2023 | 145.40 | 145.66 | 142.44 | 142.76 | 86,222 | -2.65(-1.82%) |
Oct 19, 2023 | 148.51 | 148.51 | 144.99 | 145.41 | 146,569 | -1.97(-1.34%) |
Oct 18, 2023 | 147.74 | 148.91 | 146.88 | 147.38 | 59,495 | -2.11(-1.41%) |
Oct 17, 2023 | 147.47 | 150.31 | 147.24 | 149.49 | 98,157 | -0.16(-0.11%) |
Oct 16, 2023 | 148.37 | 150.29 | 148.34 | 149.65 | 231,268 | +1.91(+1.29%) |
Oct 13, 2023 | 150.71 | 150.71 | 147.28 | 147.74 | 218,072 | -2.79(-1.85%) |
Oct 12, 2023 | 151.55 | 152.61 | 149.46 | 150.53 | 117,322 | -0.61(-0.40%) |
Oct 11, 2023 | 151.02 | 151.67 | 149.86 | 151.14 | 146,435 | +0.90(+0.60%) |
Oct 10, 2023 | 149.10 | 151.59 | 148.90 | 150.24 | 154,255 | +1.35(+0.91%) |
Oct 09, 2023 | 146.73 | 149.08 | 146.45 | 148.89 | 119,056 | +0.69(+0.47%) |
Oct 06, 2023 | 142.76 | 148.72 | 142.68 | 148.20 | 223,972 | +4.03(+2.79%) |
Oct 05, 2023 | 144.46 | 144.87 | 142.41 | 144.17 | 185,747 | -0.44(-0.30%) |
Oct 04, 2023 | 143.32 | 145.07 | 142.69 | 144.61 | 194,988 | +1.79(+1.25%) |
Oct 03, 2023 | 145.12 | 146.58 | 142.02 | 142.82 | 188,495 | -3.59(-2.45%) |
Oct 02, 2023 | 145.65 | 147.28 | 145.04 | 146.41 | 284,916 | +1.17(+0.80%) |
Sep 29, 2023 | 146.71 | 147.50 | 145.03 | 145.24 | 188,332 | +0.60(+0.41%) |
Sep 28, 2023 | 142.11 | 145.86 | 141.65 | 144.64 | 231,681 | +1.58(+1.10%) |
Sep 27, 2023 | 142.85 | 143.94 | 141.20 | 143.06 | 268,215 | +1.09(+0.77%) |
Sep 26, 2023 | 143.16 | 143.43 | 141.37 | 141.97 | 338,524 | -2.26(-1.57%) |
Sep 25, 2023 | 142.89 | 144.24 | 143.21 | 144.23 | 149,246 | +0.45(+0.31%) |
Sep 22, 2023 | 143.63 | 145.23 | 143.42 | 143.78 | 136,144 | +1.09(+0.76%) |
Sep 21, 2023 | 144.00 | 144.78 | 142.60 | 142.69 | 182,827 | -2.90(-1.99%) |
Sep 20, 2023 | 148.31 | 148.92 | 145.55 | 145.59 | 157,026 | -2.23(-1.51%) |
Sep 19, 2023 | 148.15 | 148.15 | 146.46 | 147.81 | 98,596 | -0.89(-0.60%) |
Sep 18, 2023 | 147.15 | 149.10 | 147.15 | 148.70 | 113,695 | +0.71(+0.48%) |
Sep 15, 2023 | 150.77 | 150.82 | 147.41 | 148.00 | 145,254 | -4.01(-2.64%) |
Sep 14, 2023 | 151.99 | 152.42 | 150.37 | 152.00 | 71,794 | +1.03(+0.68%) |
Sep 13, 2023 | 150.66 | 152.01 | 150.30 | 150.97 | 181,611 | +0.48(+0.32%) |
Sep 12, 2023 | 151.26 | 152.83 | 150.49 | 150.49 | 188,123 | -2.16(-1.41%) |
Sep 11, 2023 | 152.52 | 152.86 | 150.83 | 152.65 | 344,030 | +1.31(+0.86%) |
Sep 08, 2023 | 151.31 | 152.24 | 150.80 | 151.34 | 8,133,160 | -0.17(-0.11%) |
Sep 07, 2023 | 150.96 | 151.95 | 149.69 | 151.51 | 458,501 | -1.86(-1.21%) |
Sep 06, 2023 | 153.08 | 154.60 | 152.02 | 153.37 | 798,707 | -0.43(-0.28%) |
Sep 05, 2023 | 152.55 | 154.43 | 152.13 | 153.80 | 58,419 | +0.51(+0.33%) |
Sep 01, 2023 | 153.54 | 153.80 | 152.15 | 153.29 | 88,302 | +1.12(+0.74%) |
Aug 31, 2023 | 150.72 | 152.89 | 150.72 | 152.17 | 119,461 | +1.48(+0.98%) |
Aug 30, 2023 | 149.25 | 150.90 | 148.67 | 150.69 | 98,751 | +1.29(+0.86%) |
Aug 29, 2023 | 145.47 | 149.59 | 145.47 | 149.40 | 133,729 | +3.86(+2.65%) |
Aug 28, 2023 | 145.48 | 146.03 | 144.57 | 145.55 | 108,025 | +1.11(+0.77%) |
Aug 25, 2023 | 142.77 | 145.04 | 141.46 | 144.44 | 176,129 | +1.76(+1.23%) |
Aug 24, 2023 | 148.94 | 148.94 | 142.57 | 142.68 | 138,158 | -4.18(-2.84%) |
Aug 23, 2023 | 143.98 | 147.25 | 143.98 | 146.85 | 121,654 | +2.70(+1.87%) |
Aug 22, 2023 | 146.25 | 146.25 | 143.80 | 144.16 | 97,905 | -0.72(-0.50%) |
Aug 21, 2023 | 142.59 | 145.14 | 142.59 | 144.88 | 120,215 | +3.40(+2.40%) |
Aug 18, 2023 | 138.99 | 141.99 | 138.97 | 141.48 | 100,604 | +0.49(+0.35%) |
Aug 17, 2023 | 143.54 | 143.57 | 140.80 | 140.99 | 245,186 | -1.61(-1.13%) |
Aug 16, 2023 | 144.34 | 144.97 | 142.60 | 142.60 | 121,387 | -2.03(-1.40%) |
Aug 15, 2023 | 146.34 | 146.47 | 144.36 | 144.63 | 114,915 | -2.38(-1.62%) |
Aug 14, 2023 | 143.84 | 147.00 | 143.40 | 147.00 | 88,151 | +2.62(+1.81%) |
Aug 11, 2023 | 144.71 | 145.69 | 143.91 | 144.39 | 99,461 | -2.12(-1.45%) |
Aug 10, 2023 | 147.65 | 149.36 | 145.53 | 146.50 | 138,169 | +0.58(+0.40%) |
Aug 09, 2023 | 147.65 | 147.91 | 145.35 | 145.93 | 99,716 | -1.81(-1.23%) |
Aug 08, 2023 | 147.54 | 147.97 | 145.84 | 147.74 | 135,340 | -2.93(-1.94%) |
Aug 07, 2023 | 150.32 | 150.83 | 149.03 | 150.66 | 109,768 | +1.21(+0.81%) |
Aug 04, 2023 | 151.19 | 151.79 | 148.88 | 149.45 | 148,158 | -1.60(-1.06%) |
Aug 03, 2023 | 149.72 | 151.82 | 149.56 | 151.05 | 129,689 | +0.01(+0.01%) |
Aug 02, 2023 | 155.18 | 155.18 | 150.24 | 151.04 | 73,252 | -6.20(-3.94%) |
Aug 01, 2023 | 156.21 | 157.63 | 155.51 | 157.24 | 41,822 | +0.05(+0.03%) |
Jul 31, 2023 | 156.62 | 157.48 | 156.31 | 157.19 | 81,677 | +1.25(+0.80%) |
Jul 28, 2023 | 155.22 | 156.12 | 154.80 | 155.94 | 45,997 | +3.15(+2.06%) |
Jul 27, 2023 | 154.66 | 155.93 | 152.05 | 152.79 | 52,851 | +1.43(+0.94%) |
Jul 26, 2023 | 151.03 | 152.15 | 150.37 | 151.36 | 57,294 | -0.91(-0.60%) |
Jul 25, 2023 | 150.71 | 152.98 | 150.71 | 152.27 | 70,201 | +2.19(+1.46%) |
Jul 24, 2023 | 150.40 | 150.76 | 149.04 | 150.08 | 144,514 | -0.14(-0.09%) |
Jul 21, 2023 | 150.88 | 151.68 | 149.80 | 150.22 | 58,453 | +0.86(+0.58%) |
Jul 20, 2023 | 152.49 | 152.74 | 148.83 | 149.36 | 83,137 | -5.26(-3.40%) |
Jul 19, 2023 | 155.75 | 156.19 | 153.97 | 154.62 | 87,010 | -0.46(-0.30%) |
Jul 18, 2023 | 153.95 | 155.53 | 152.94 | 155.08 | 84,814 | +0.60(+0.39%) |
Jul 17, 2023 | 151.41 | 155.06 | 151.30 | 154.48 | 80,282 | +2.86(+1.89%) |
Jul 14, 2023 | 152.23 | 153.59 | 151.20 | 151.62 | 74,980 | -0.75(-0.49%) |
Jul 13, 2023 | 150.54 | 152.60 | 150.54 | 152.37 | 123,920 | +3.42(+2.30%) |
Jul 12, 2023 | 149.92 | 149.93 | 147.85 | 148.95 | 79,794 | +1.19(+0.80%) |
Jul 11, 2023 | 147.94 | 148.06 | 146.12 | 147.76 | 42,349 | +0.32(+0.22%) |
Jul 10, 2023 | 144.37 | 147.46 | 144.31 | 147.44 | 47,613 | +3.17(+2.20%) |
Jul 07, 2023 | 144.30 | 146.04 | 144.02 | 144.27 | 62,553 | +0.08(+0.06%) |
Jul 06, 2023 | 143.98 | 144.38 | 142.69 | 144.19 | 100,471 | -2.26(-1.54%) |
Jul 05, 2023 | 146.51 | 147.21 | 146.28 | 146.44 | 49,571 | -1.26(-0.85%) |
Jul 03, 2023 | 147.40 | 147.71 | 146.63 | 147.71 | 14,566 | +0.61(+0.41%) |
Jun 30, 2023 | 146.56 | 147.78 | 146.56 | 147.09 | 57,637 | +1.86(+1.28%) |
Jun 29, 2023 | 145.70 | 145.77 | 144.36 | 145.24 | 151,091 | -0.35(-0.24%) |
Jun 28, 2023 | 144.38 | 146.62 | 144.32 | 145.59 | 62,991 | -0.35(-0.24%) |
Jun 27, 2023 | 142.59 | 146.15 | 142.41 | 145.94 | 69,342 | +4.34(+3.06%) |
Jun 26, 2023 | 142.23 | 144.36 | 141.60 | 141.60 | 65,832 | -0.36(-0.25%) |
Jun 23, 2023 | 142.03 | 142.87 | 141.30 | 141.96 | 77,619 | -2.14(-1.48%) |
Jun 22, 2023 | 142.17 | 144.27 | 142.02 | 144.10 | 69,004 | +1.06(+0.74%) |
Jun 21, 2023 | 145.97 | 146.19 | 143.00 | 143.04 | 208,167 | -3.44(-2.35%) |
Jun 20, 2023 | 146.79 | 147.73 | 145.24 | 146.47 | 78,925 | -1.59(-1.07%) |
Jun 16, 2023 | 150.89 | 150.89 | 147.82 | 148.06 | 139,378 | -1.31(-0.88%) |