Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 170.14 | 170.67 | 167.69 | 167.69 | 1,273,284 | -2.35(-1.38%) |
May 30, 2024 | 167.54 | 171.09 | 167.54 | 170.04 | 261,479 | +2.54(+1.52%) |
May 29, 2024 | 168.90 | 170.39 | 167.33 | 167.50 | 306,617 | -2.88(-1.69%) |
May 28, 2024 | 168.87 | 170.61 | 167.19 | 170.38 | 486,509 | +2.15(+1.28%) |
May 27, 2024 | 167.77 | 168.77 | 167.51 | 168.23 | 46,438 | +1.51(+0.91%) |
May 24, 2024 | 167.53 | 168.35 | 166.47 | 166.72 | 304,907 | +0.19(+0.11%) |
May 23, 2024 | 169.61 | 170.38 | 165.56 | 166.53 | 555,567 | -3.88(-2.28%) |
May 22, 2024 | 173.70 | 173.70 | 169.71 | 170.41 | 264,022 | -4.83(-2.76%) |
May 21, 2024 | 174.28 | 176.14 | 173.45 | 175.24 | 188,319 | +0.49(+0.28%) |
May 17, 2024 | 174.75 | 0 | +3.46(+2.02%) | |||
May 16, 2024 | 169.62 | 172.15 | 169.00 | 171.29 | 430,694 | +0.79(+0.46%) |
May 15, 2024 | 173.56 | 173.56 | 170.46 | 170.50 | 282,090 | -2.61(-1.51%) |
May 14, 2024 | 173.01 | 173.66 | 171.89 | 173.11 | 238,587 | +0.97(+0.56%) |
May 13, 2024 | 173.90 | 175.42 | 171.59 | 172.14 | 171,098 | -2.61(-1.49%) |
May 10, 2024 | 175.86 | 176.94 | 173.57 | 174.75 | 236,819 | +0.49(+0.28%) |
May 09, 2024 | 174.45 | 175.28 | 173.45 | 174.26 | 183,516 | +0.74(+0.43%) |
May 08, 2024 | 171.98 | 175.38 | 171.64 | 173.52 | 263,271 | +0.53(+0.31%) |
May 07, 2024 | 172.70 | 173.75 | 171.66 | 172.99 | 253,438 | +0.50(+0.29%) |
May 06, 2024 | 170.70 | 173.24 | 170.70 | 172.49 | 296,120 | +3.92(+2.33%) |
May 03, 2024 | 166.56 | 168.65 | 164.17 | 168.57 | 272,892 | +3.17(+1.92%) |
May 02, 2024 | 165.91 | 168.73 | 163.60 | 165.40 | 472,915 | -2.19(-1.31%) |
May 01, 2024 | 166.50 | 170.44 | 165.80 | 167.59 | 283,043 | +1.87(+1.13%) |
Apr 30, 2024 | 166.59 | 167.98 | 165.72 | 165.72 | 442,146 | -2.86(-1.70%) |
Apr 29, 2024 | 168.36 | 169.16 | 166.62 | 168.58 | 217,446 | +0.61(+0.36%) |
Apr 26, 2024 | 167.30 | 168.73 | 165.88 | 167.97 | 245,653 | +1.85(+1.11%) |
Apr 25, 2024 | 163.11 | 166.33 | 161.69 | 166.12 | 215,383 | +3.12(+1.91%) |
Apr 24, 2024 | 162.30 | 164.65 | 161.94 | 163.00 | 193,265 | -0.08(-0.05%) |
Apr 23, 2024 | 160.90 | 163.67 | 160.55 | 163.08 | 311,389 | +1.08(+0.67%) |
Apr 22, 2024 | 162.86 | 163.89 | 160.90 | 162.00 | 411,000 | -5.00(-2.99%) |
Apr 19, 2024 | 167.22 | 167.84 | 166.27 | 167.00 | 267,455 | -0.53(-0.32%) |
Apr 18, 2024 | 167.26 | 168.47 | 166.01 | 167.53 | 390,995 | +1.62(+0.98%) |
Apr 17, 2024 | 161.56 | 166.20 | 161.50 | 165.91 | 353,936 | +4.09(+2.53%) |
Apr 16, 2024 | 159.04 | 162.87 | 157.92 | 161.82 | 442,618 | +1.29(+0.80%) |
Apr 15, 2024 | 163.35 | 163.87 | 159.95 | 160.53 | 334,084 | -2.12(-1.30%) |
Apr 12, 2024 | 169.16 | 169.70 | 161.93 | 162.65 | 420,799 | -3.31(-1.99%) |
Apr 11, 2024 | 167.30 | 167.65 | 164.32 | 165.96 | 247,215 | -0.37(-0.22%) |
Apr 10, 2024 | 167.16 | 167.16 | 162.82 | 166.33 | 328,241 | +1.02(+0.62%) |
Apr 09, 2024 | 165.33 | 166.43 | 163.67 | 165.31 | 342,831 | +2.20(+1.35%) |
Apr 08, 2024 | 167.66 | 168.02 | 162.37 | 163.11 | 712,890 | -3.15(-1.89%) |
Apr 05, 2024 | 161.65 | 166.72 | 161.25 | 166.26 | 312,692 | +4.82(+2.99%) |
Apr 04, 2024 | 163.50 | 163.99 | 161.22 | 161.44 | 260,033 | -1.55(-0.95%) |
Apr 03, 2024 | 162.50 | 163.55 | 161.09 | 162.99 | 406,381 | +0.34(+0.21%) |
Apr 02, 2024 | 164.50 | 164.58 | 160.31 | 162.65 | 316,802 | -1.64(-1.00%) |
Apr 01, 2024 | 163.42 | 165.60 | 162.65 | 164.29 | 351,579 | +2.89(+1.79%) |
Mar 28, 2024 | 161.40 | 0 | +2.27(+1.43%) | |||
Mar 27, 2024 | 154.95 | 159.66 | 154.75 | 159.13 | 268,399 | +4.60(+2.98%) |
Mar 26, 2024 | 158.11 | 158.11 | 154.38 | 154.53 | 112,731 | -1.40(-0.90%) |
Mar 25, 2024 | 155.87 | 157.76 | 155.50 | 155.93 | 444,277 | +0.22(+0.14%) |
Mar 22, 2024 | 157.20 | 157.76 | 155.15 | 155.71 | 220,026 | -2.08(-1.32%) |
Mar 21, 2024 | 160.00 | 161.99 | 157.57 | 157.79 | 415,914 | -0.32(-0.20%) |
Mar 20, 2024 | 155.07 | 159.45 | 154.90 | 158.11 | 272,670 | +2.94(+1.89%) |
Mar 19, 2024 | 157.28 | 158.20 | 155.10 | 155.17 | 321,559 | -2.56(-1.62%) |
Mar 18, 2024 | 154.90 | 159.00 | 154.18 | 157.73 | 555,291 | +2.76(+1.78%) |
Mar 15, 2024 | 154.25 | 156.02 | 153.65 | 154.97 | 1,234,894 | +0.10(+0.06%) |
Mar 14, 2024 | 155.95 | 156.64 | 153.62 | 154.87 | 344,466 | -1.61(-1.03%) |
Mar 13, 2024 | 152.92 | 156.57 | 152.28 | 156.48 | 286,083 | +3.59(+2.35%) |
Mar 12, 2024 | 152.03 | 154.00 | 151.37 | 152.89 | 336,596 | -0.46(-0.30%) |
Mar 11, 2024 | 155.52 | 156.19 | 152.19 | 153.35 | 356,306 | -1.87(-1.20%) |
Mar 08, 2024 | 152.62 | 157.33 | 152.28 | 155.22 | 1,098,333 | +4.13(+2.73%) |
Mar 07, 2024 | 149.91 | 153.53 | 149.89 | 151.09 | 417,509 | +3.06(+2.07%) |
Mar 06, 2024 | 151.32 | 156.30 | 147.97 | 148.03 | 595,798 | -4.98(-3.25%) |
Mar 05, 2024 | 149.97 | 154.37 | 149.97 | 153.01 | 559,642 | +4.47(+3.01%) |
Mar 04, 2024 | 146.83 | 149.17 | 145.30 | 148.54 | 395,261 | +3.43(+2.36%) |
Mar 01, 2024 | 143.41 | 146.64 | 142.50 | 145.11 | 419,300 | +3.02(+2.13%) |
Feb 29, 2024 | 144.06 | 145.02 | 142.11 | 142.09 | 728,423 | -0.41(-0.29%) |
Feb 28, 2024 | 141.78 | 142.95 | 140.67 | 142.50 | 292,367 | +0.34(+0.24%) |
Feb 27, 2024 | 145.59 | 145.59 | 142.00 | 142.16 | 221,811 | -2.08(-1.44%) |
Feb 26, 2024 | 144.53 | 144.81 | 142.62 | 144.24 | 269,095 | -1.19(-0.82%) |
Feb 23, 2024 | 143.20 | 145.93 | 142.55 | 145.43 | 395,361 | +1.99(+1.39%) |
Feb 22, 2024 | 144.05 | 144.58 | 143.06 | 143.44 | 273,780 | -1.42(-0.98%) |
Feb 21, 2024 | 146.43 | 146.43 | 142.90 | 144.86 | 241,607 | -1.23(-0.84%) |
Feb 20, 2024 | 148.00 | 149.04 | 145.54 | 146.09 | 344,894 | -1.03(-0.70%) |
Feb 16, 2024 | 147.12 | 0 | -1.44(-0.97%) | |||
Feb 15, 2024 | 145.50 | 149.07 | 144.80 | 148.56 | 368,912 | +4.56(+3.17%) |
Feb 14, 2024 | 144.96 | 144.99 | 143.12 | 144.00 | 418,512 | -0.65(-0.45%) |
Feb 13, 2024 | 144.72 | 145.55 | 142.91 | 144.65 | 403,676 | -2.33(-1.59%) |
Feb 12, 2024 | 146.49 | 148.37 | 146.04 | 146.98 | 236,250 | +0.51(+0.35%) |
Feb 09, 2024 | 146.20 | 146.79 | 145.04 | 146.47 | 401,377 | +0.40(+0.27%) |
Feb 08, 2024 | 145.20 | 146.21 | 144.50 | 146.07 | 228,298 | +0.81(+0.56%) |
Feb 07, 2024 | 144.05 | 145.42 | 143.71 | 145.26 | 154,219 | +1.10(+0.76%) |
Feb 06, 2024 | 142.89 | 144.73 | 142.43 | 144.16 | 195,084 | +1.63(+1.14%) |
Feb 05, 2024 | 143.20 | 143.31 | 140.78 | 142.53 | 229,708 | -1.80(-1.25%) |
Feb 02, 2024 | 145.83 | 145.94 | 143.19 | 144.33 | 290,822 | -3.96(-2.67%) |
Feb 01, 2024 | 146.99 | 149.78 | 146.81 | 148.29 | 289,810 | +2.83(+1.95%) |
Jan 31, 2024 | 145.82 | 148.50 | 145.36 | 145.46 | 533,111 | +0.65(+0.45%) |
Jan 30, 2024 | 147.89 | 147.90 | 143.83 | 144.81 | 234,571 | -2.11(-1.44%) |
Jan 29, 2024 | 145.89 | 147.03 | 144.53 | 146.92 | 183,700 | +1.43(+0.98%) |
Jan 26, 2024 | 146.40 | 147.84 | 145.36 | 145.49 | 207,740 | -1.73(-1.18%) |
Jan 25, 2024 | 146.31 | 147.49 | 145.56 | 147.22 | 197,892 | +1.70(+1.17%) |
Jan 24, 2024 | 149.59 | 149.95 | 145.34 | 145.52 | 456,683 | -2.56(-1.73%) |
Jan 23, 2024 | 145.91 | 148.32 | 145.64 | 148.08 | 261,578 | +3.15(+2.17%) |
Jan 22, 2024 | 144.65 | 145.45 | 143.49 | 144.93 | 502,701 | +0.34(+0.24%) |
Jan 19, 2024 | 145.67 | 145.67 | 143.32 | 144.59 | 244,177 | -0.70(-0.48%) |
Jan 18, 2024 | 145.93 | 145.93 | 144.06 | 145.29 | 203,232 | +0.17(+0.12%) |
Jan 17, 2024 | 146.49 | 146.50 | 144.28 | 145.12 | 387,676 | -2.61(-1.77%) |
Jan 16, 2024 | 146.58 | 147.82 | 144.69 | 147.73 | 722,991 | +0.26(+0.18%) |
Jan 15, 2024 | 146.55 | 147.84 | 146.55 | 147.47 | 63,176 | +0.46(+0.31%) |
Jan 12, 2024 | 144.60 | 147.23 | 144.41 | 147.01 | 568,681 | +5.14(+3.62%) |
Jan 11, 2024 | 141.59 | 142.65 | 140.59 | 141.87 | 483,289 | -0.04(-0.03%) |
Jan 10, 2024 | 143.00 | 144.49 | 141.62 | 141.91 | 384,657 | -1.31(-0.91%) |
Jan 09, 2024 | 146.08 | 146.17 | 143.04 | 143.22 | 594,223 | -2.78(-1.90%) |
Jan 08, 2024 | 146.18 | 147.09 | 144.88 | 146.00 | 417,135 | -1.04(-0.71%) |
Jan 05, 2024 | 148.44 | 148.83 | 146.05 | 147.04 | 343,623 | -1.58(-1.06%) |
Jan 04, 2024 | 150.00 | 150.37 | 147.80 | 148.62 | 387,623 | -1.45(-0.97%) |
Jan 03, 2024 | 146.46 | 151.72 | 145.92 | 150.07 | 458,598 | +1.51(+1.02%) |
Jan 02, 2024 | 147.15 | 150.53 | 147.13 | 148.56 | 409,730 | +1.79(+1.22%) |
Dec 29, 2023 | 146.77 | 0 | -0.37(-0.25%) | |||
Dec 28, 2023 | 147.97 | 149.08 | 146.94 | 147.14 | 161,047 | -1.50(-1.01%) |
Dec 27, 2023 | 148.40 | 150.47 | 147.95 | 148.64 | 413,232 | +1.10(+0.75%) |
Dec 22, 2023 | 147.54 | 0 | +1.65(+1.13%) | |||
Dec 21, 2023 | 146.33 | 146.87 | 145.27 | 145.89 | 450,400 | +0.50(+0.34%) |
Dec 20, 2023 | 149.34 | 149.78 | 145.30 | 145.39 | 471,986 | -3.53(-2.37%) |
Dec 19, 2023 | 148.01 | 150.39 | 147.22 | 148.92 | 492,243 | +1.09(+0.74%) |
Dec 18, 2023 | 149.29 | 150.13 | 147.45 | 147.83 | 717,439 | -0.80(-0.54%) |
Dec 15, 2023 | 149.99 | 150.17 | 148.24 | 148.63 | 1,851,310 | -1.65(-1.10%) |
Dec 14, 2023 | 149.12 | 151.89 | 148.78 | 150.28 | 1,163,953 | +2.99(+2.03%) |
Dec 13, 2023 | 140.55 | 147.36 | 140.30 | 147.29 | 757,485 | +6.19(+4.39%) |
Dec 12, 2023 | 145.64 | 145.65 | 139.19 | 141.10 | 996,890 | -4.45(-3.06%) |
Dec 11, 2023 | 146.01 | 146.14 | 144.42 | 145.55 | 397,102 | -1.83(-1.24%) |
Dec 08, 2023 | 144.65 | 147.85 | 144.16 | 147.38 | 444,999 | +1.32(+0.90%) |
Dec 07, 2023 | 145.56 | 147.48 | 144.16 | 146.06 | 546,291 | +0.66(+0.45%) |
Dec 06, 2023 | 146.72 | 147.25 | 144.78 | 145.40 | 445,463 | -0.64(-0.44%) |
Dec 05, 2023 | 148.60 | 148.61 | 144.47 | 146.04 | 946,257 | -3.01(-2.02%) |
Dec 04, 2023 | 151.00 | 151.00 | 148.32 | 149.05 | 725,428 | -3.66(-2.40%) |
Dec 01, 2023 | 151.56 | 153.55 | 151.06 | 152.71 | 729,518 | +0.73(+0.48%) |
Nov 30, 2023 | 154.11 | 155.13 | 151.77 | 151.98 | 2,289,503 | -3.01(-1.94%) |
Nov 29, 2023 | 159.70 | 159.70 | 154.14 | 154.99 | 742,046 | -5.38(-3.35%) |
Nov 28, 2023 | 158.89 | 161.04 | 157.27 | 160.37 | 607,212 | +1.65(+1.04%) |
Nov 27, 2023 | 160.97 | 161.20 | 157.84 | 158.72 | 502,983 | -1.02(-0.64%) |
Nov 24, 2023 | 160.77 | 162.26 | 159.51 | 159.74 | 207,423 | -1.10(-0.68%) |
Nov 23, 2023 | 162.20 | 162.98 | 160.54 | 160.84 | 104,405 | -1.51(-0.93%) |
Nov 22, 2023 | 161.35 | 163.59 | 160.43 | 162.35 | 296,086 | +2.19(+1.37%) |
Nov 21, 2023 | 162.36 | 164.88 | 159.40 | 160.16 | 767,771 | -1.56(-0.96%) |
Nov 20, 2023 | 164.72 | 164.72 | 160.47 | 161.72 | 397,220 | -3.44(-2.08%) |
Nov 17, 2023 | 166.67 | 167.57 | 164.82 | 165.16 | 272,907 | -1.41(-0.85%) |
Nov 16, 2023 | 165.65 | 168.37 | 164.89 | 166.57 | 343,657 | +2.21(+1.34%) |
Nov 15, 2023 | 166.44 | 166.78 | 164.01 | 164.36 | 282,933 | -1.65(-0.99%) |
Nov 14, 2023 | 165.55 | 167.04 | 164.84 | 166.01 | 406,754 | +3.17(+1.95%) |
Nov 13, 2023 | 163.70 | 164.02 | 160.95 | 162.84 | 402,067 | -1.85(-1.12%) |
Nov 10, 2023 | 165.20 | 165.84 | 163.51 | 164.69 | 221,102 | -1.17(-0.71%) |
Nov 09, 2023 | 166.00 | 167.85 | 160.34 | 165.86 | 404,909 | -0.14(-0.08%) |
Nov 08, 2023 | 167.91 | 169.32 | 165.62 | 166.00 | 215,879 | -2.68(-1.59%) |
Nov 07, 2023 | 169.39 | 169.44 | 166.19 | 168.68 | 347,897 | -1.75(-1.03%) |
Nov 06, 2023 | 170.00 | 171.30 | 169.19 | 170.43 | 309,687 | +0.00(+0.00%) |
Nov 03, 2023 | 168.29 | 172.41 | 168.29 | 170.43 | 477,553 | +2.68(+1.60%) |
Nov 02, 2023 | 165.29 | 167.96 | 164.14 | 167.75 | 326,033 | +1.94(+1.17%) |
Nov 01, 2023 | 168.70 | 169.34 | 164.36 | 165.81 | 426,675 | -2.89(-1.71%) |
Oct 31, 2023 | 173.27 | 175.00 | 167.20 | 168.70 | 768,207 | -5.77(-3.31%) |
Oct 30, 2023 | 187.99 | 187.99 | 171.53 | 174.47 | 844,241 | -16.19(-8.49%) |
Oct 27, 2023 | 186.59 | 190.74 | 184.76 | 190.66 | 236,057 | +5.50(+2.97%) |
Oct 26, 2023 | 189.17 | 189.17 | 183.03 | 185.16 | 330,160 | -4.48(-2.36%) |
Oct 25, 2023 | 189.63 | 193.01 | 189.51 | 189.64 | 217,593 | -0.28(-0.15%) |
Oct 24, 2023 | 190.14 | 190.58 | 189.12 | 189.92 | 362,412 | -0.72(-0.38%) |
Oct 23, 2023 | 189.33 | 191.92 | 186.17 | 190.64 | 276,171 | +0.17(+0.09%) |
Oct 20, 2023 | 189.37 | 192.25 | 188.81 | 190.47 | 211,530 | +1.12(+0.59%) |
Oct 19, 2023 | 191.75 | 191.75 | 188.38 | 189.35 | 163,283 | -2.39(-1.25%) |
Oct 18, 2023 | 193.54 | 194.61 | 191.25 | 191.74 | 233,268 | -0.48(-0.25%) |
Oct 17, 2023 | 189.96 | 192.50 | 189.45 | 192.22 | 207,007 | +2.51(+1.32%) |
Oct 16, 2023 | 188.68 | 191.52 | 187.94 | 189.71 | 336,362 | +0.05(+0.03%) |
Oct 13, 2023 | 188.34 | 190.31 | 186.51 | 189.66 | 197,767 | +5.61(+3.05%) |
Oct 12, 2023 | 185.71 | 186.87 | 183.41 | 184.05 | 132,332 | -2.00(-1.07%) |
Oct 11, 2023 | 184.24 | 186.22 | 182.97 | 186.05 | 194,927 | +3.81(+2.09%) |
Oct 10, 2023 | 184.67 | 185.47 | 182.17 | 182.24 | 338,865 | +1.56(+0.86%) |
Oct 06, 2023 | 180.68 | 0 | +1.57(+0.88%) | |||
Oct 05, 2023 | 176.80 | 179.22 | 176.48 | 179.11 | 145,367 | +2.56(+1.45%) |
Oct 04, 2023 | 178.92 | 179.98 | 175.33 | 176.55 | 198,521 | -2.02(-1.13%) |
Oct 03, 2023 | 177.00 | 179.30 | 175.63 | 178.57 | 296,223 | +0.59(+0.33%) |
Oct 02, 2023 | 180.58 | 180.58 | 176.73 | 177.98 | 381,105 | -3.35(-1.85%) |
Sep 29, 2023 | 182.61 | 182.79 | 179.91 | 181.33 | 381,226 | +0.82(+0.45%) |
Sep 28, 2023 | 178.60 | 180.82 | 177.83 | 180.51 | 289,502 | +2.46(+1.38%) |
Sep 27, 2023 | 180.28 | 180.28 | 176.10 | 178.05 | 324,887 | -2.83(-1.56%) |
Sep 26, 2023 | 185.08 | 185.08 | 180.82 | 180.88 | 314,004 | -4.95(-2.66%) |
Sep 25, 2023 | 188.88 | 186.85 | 185.76 | 185.83 | 306,877 | -3.89(-2.05%) |
Sep 22, 2023 | 190.73 | 192.29 | 189.30 | 189.72 | 183,445 | +0.44(+0.23%) |
Sep 21, 2023 | 190.65 | 191.04 | 187.47 | 189.28 | 377,917 | -4.27(-2.21%) |
Sep 20, 2023 | 192.69 | 195.35 | 192.50 | 193.55 | 127,370 | +1.05(+0.55%) |
Sep 19, 2023 | 193.96 | 194.25 | 192.25 | 192.50 | 282,657 | -1.86(-0.96%) |
Sep 18, 2023 | 194.53 | 195.16 | 193.60 | 194.36 | 123,186 | -0.20(-0.10%) |
Sep 15, 2023 | 192.62 | 196.92 | 192.62 | 194.56 | 1,226,860 | +2.58(+1.34%) |
Sep 14, 2023 | 190.96 | 193.62 | 190.77 | 191.98 | 310,773 | +1.23(+0.64%) |
Sep 13, 2023 | 191.46 | 192.61 | 189.89 | 190.75 | 308,003 | -1.28(-0.67%) |
Sep 12, 2023 | 189.87 | 192.46 | 189.78 | 192.03 | 194,462 | +0.27(+0.14%) |
Sep 11, 2023 | 191.29 | 192.19 | 190.47 | 191.76 | 183,406 | +1.80(+0.95%) |
Sep 08, 2023 | 191.95 | 193.57 | 189.87 | 189.96 | 128,613 | -2.24(-1.17%) |
Sep 07, 2023 | 192.44 | 193.75 | 191.63 | 192.20 | 315,265 | -0.12(-0.06%) |
Sep 06, 2023 | 191.86 | 193.59 | 190.35 | 192.32 | 266,903 | -0.20(-0.10%) |
Sep 05, 2023 | 194.44 | 196.47 | 192.49 | 192.52 | 233,774 | -2.69(-1.38%) |
Sep 01, 2023 | 195.21 | 0 | +0.55(+0.28%) | |||
Aug 31, 2023 | 195.12 | 196.46 | 192.96 | 194.66 | 575,241 | -0.59(-0.30%) |
Aug 30, 2023 | 195.89 | 197.49 | 194.32 | 195.25 | 173,514 | -0.05(-0.03%) |
Aug 29, 2023 | 192.40 | 195.91 | 191.85 | 195.30 | 336,973 | +3.18(+1.66%) |
Aug 28, 2023 | 189.03 | 192.49 | 188.89 | 192.12 | 131,217 | +3.79(+2.01%) |
Aug 25, 2023 | 189.85 | 190.30 | 186.03 | 188.33 | 316,076 | -1.36(-0.72%) |
Aug 24, 2023 | 189.58 | 191.21 | 187.84 | 189.69 | 291,030 | -0.33(-0.17%) |
Aug 23, 2023 | 188.85 | 191.98 | 188.85 | 190.02 | 258,493 | +2.68(+1.43%) |
Aug 22, 2023 | 185.71 | 187.65 | 185.29 | 187.34 | 289,879 | +2.12(+1.14%) |
Aug 21, 2023 | 184.16 | 185.33 | 182.78 | 185.22 | 235,668 | +1.61(+0.88%) |
Aug 18, 2023 | 184.22 | 184.22 | 182.13 | 183.61 | 225,659 | -0.09(-0.05%) |
Aug 17, 2023 | 186.91 | 188.14 | 183.20 | 183.70 | 415,219 | -3.48(-1.86%) |
Aug 16, 2023 | 185.29 | 187.89 | 184.55 | 187.18 | 202,058 | +1.52(+0.82%) |
Aug 15, 2023 | 189.47 | 190.60 | 184.77 | 185.66 | 553,531 | -5.34(-2.80%) |
Aug 14, 2023 | 190.99 | 191.10 | 189.08 | 191.00 | 569,899 | -1.02(-0.53%) |
Aug 11, 2023 | 187.30 | 192.45 | 187.30 | 192.02 | 268,781 | +4.12(+2.19%) |
Aug 10, 2023 | 189.96 | 190.48 | 186.86 | 187.90 | 184,800 | +0.45(+0.24%) |
Aug 09, 2023 | 185.33 | 187.94 | 184.68 | 187.45 | 240,730 | +2.57(+1.39%) |
Aug 08, 2023 | 184.64 | 186.71 | 183.54 | 184.88 | 343,848 | -2.50(-1.33%) |
Aug 04, 2023 | 187.38 | 0 | +2.18(+1.18%) | |||
Aug 03, 2023 | 184.78 | 186.39 | 183.42 | 185.20 | 272,785 | +0.56(+0.30%) |
Aug 02, 2023 | 189.17 | 189.69 | 184.28 | 184.64 | 308,775 | -5.11(-2.69%) |
Aug 01, 2023 | 190.20 | 190.84 | 188.69 | 189.75 | 286,568 | -2.67(-1.39%) |
Jul 31, 2023 | 191.74 | 193.98 | 190.87 | 192.42 | 282,895 | +1.77(+0.93%) |
Jul 28, 2023 | 190.34 | 191.48 | 188.64 | 190.65 | 174,656 | +1.40(+0.74%) |
Jul 27, 2023 | 193.88 | 193.88 | 189.24 | 189.25 | 305,387 | -5.35(-2.75%) |
Jul 26, 2023 | 195.34 | 195.64 | 193.24 | 194.60 | 337,472 | -0.56(-0.29%) |
Jul 25, 2023 | 193.97 | 195.94 | 193.00 | 195.16 | 237,153 | +2.45(+1.27%) |
Jul 24, 2023 | 193.81 | 193.81 | 191.00 | 192.71 | 147,186 | -0.80(-0.41%) |
Jul 21, 2023 | 193.32 | 194.55 | 192.56 | 193.51 | 294,730 | +0.19(+0.10%) |
Jul 20, 2023 | 195.04 | 196.04 | 193.32 | 193.32 | 315,609 | -2.08(-1.06%) |
Jul 19, 2023 | 194.76 | 196.14 | 194.46 | 195.40 | 284,583 | +0.09(+0.05%) |
Jul 18, 2023 | 194.01 | 195.66 | 192.47 | 195.31 | 377,922 | +2.63(+1.36%) |
Jul 17, 2023 | 191.64 | 193.03 | 190.48 | 192.68 | 214,057 | -0.32(-0.17%) |
Jul 14, 2023 | 192.48 | 194.35 | 192.16 | 193.00 | 282,643 | +0.79(+0.41%) |
Jul 13, 2023 | 193.27 | 195.13 | 192.05 | 192.21 | 567,170 | -0.36(-0.19%) |
Jul 12, 2023 | 188.34 | 193.22 | 187.97 | 192.57 | 382,848 | +5.79(+3.10%) |
Jul 11, 2023 | 187.85 | 187.85 | 185.91 | 186.78 | 315,255 | -0.08(-0.04%) |
Jul 10, 2023 | 183.61 | 187.56 | 183.54 | 186.86 | 237,487 | +2.61(+1.42%) |
Jul 07, 2023 | 183.88 | 186.23 | 182.97 | 184.25 | 216,569 | +0.55(+0.30%) |
Jul 06, 2023 | 185.43 | 185.50 | 181.18 | 183.70 | 542,611 | -1.96(-1.06%) |
Jul 05, 2023 | 190.20 | 192.00 | 185.62 | 185.66 | 471,613 | -2.84(-1.51%) |
Jul 04, 2023 | 189.51 | 190.48 | 187.00 | 188.50 | 119,206 | -0.31(-0.16%) |
Jun 30, 2023 | 188.81 | 0 | +5.06(+2.75%) | |||
Jun 29, 2023 | 180.76 | 183.99 | 179.72 | 183.75 | 260,894 | +2.51(+1.38%) |
Jun 28, 2023 | 185.24 | 185.24 | 180.37 | 181.24 | 385,758 | -1.54(-0.84%) |
Jun 27, 2023 | 183.37 | 184.00 | 180.45 | 182.78 | 240,308 | -0.32(-0.17%) |
Jun 26, 2023 | 183.91 | 185.11 | 182.18 | 183.10 | 293,055 | -0.49(-0.27%) |
Jun 23, 2023 | 183.49 | 185.28 | 182.07 | 183.59 | 516,496 | +1.49(+0.82%) |
Jun 22, 2023 | 180.29 | 182.32 | 179.10 | 182.10 | 217,459 | +0.73(+0.40%) |
Jun 21, 2023 | 182.21 | 182.79 | 179.82 | 181.37 | 304,943 | -1.80(-0.98%) |
Jun 20, 2023 | 190.02 | 190.02 | 183.09 | 183.17 | 493,703 | -8.41(-4.39%) |
Jun 19, 2023 | 192.23 | 192.23 | 191.10 | 191.58 | 46,940 | -0.67(-0.35%) |
Jun 16, 2023 | 192.78 | 195.14 | 191.50 | 192.25 | 1,075,074 | +0.71(+0.37%) |
Jun 15, 2023 | 192.60 | 192.60 | 189.15 | 191.54 | 199,342 | -1.41(-0.73%) |
Jun 14, 2023 | 194.66 | 195.44 | 192.21 | 192.95 | 259,406 | +0.03(+0.02%) |
Jun 13, 2023 | 195.44 | 196.13 | 192.43 | 192.92 | 190,276 | -1.67(-0.86%) |
Jun 12, 2023 | 194.62 | 194.96 | 191.79 | 194.59 | 176,409 | -0.05(-0.03%) |
Jun 09, 2023 | 196.60 | 197.52 | 194.07 | 194.64 | 340,248 | -2.01(-1.02%) |
Jun 08, 2023 | 196.61 | 198.07 | 195.13 | 196.65 | 236,513 | +1.60(+0.82%) |
Jun 07, 2023 | 198.09 | 199.25 | 194.41 | 195.05 | 239,058 | -3.14(-1.58%) |
Jun 06, 2023 | 198.85 | 199.30 | 196.22 | 198.19 | 189,552 | -0.35(-0.18%) |
Jun 05, 2023 | 196.73 | 199.98 | 196.73 | 198.54 | 308,904 | +0.33(+0.17%) |
Jun 02, 2023 | 201.82 | 203.12 | 196.56 | 198.21 | 341,141 | -3.05(-1.52%) |