Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 151.07 | 152.20 | 150.75 | 151.30 | 391,880 | -0.60(-0.39%) |
Jun 06, 2024 | 152.13 | 152.71 | 151.55 | 151.90 | 342,093 | -0.51(-0.33%) |
Jun 05, 2024 | 152.28 | 152.49 | 151.32 | 152.41 | 209,653 | +0.55(+0.36%) |
Jun 04, 2024 | 152.01 | 152.60 | 151.39 | 151.86 | 284,669 | -0.78(-0.51%) |
Jun 03, 2024 | 153.91 | 153.92 | 151.55 | 152.64 | 429,974 | -1.21(-0.79%) |
May 31, 2024 | 151.76 | 153.85 | 151.41 | 153.85 | 256,949 | +2.55(+1.69%) |
May 30, 2024 | 150.44 | 151.50 | 150.19 | 151.30 | 243,770 | +1.23(+0.82%) |
May 29, 2024 | 150.52 | 150.52 | 149.86 | 150.07 | 257,661 | -1.73(-1.14%) |
May 28, 2024 | 153.20 | 153.33 | 151.42 | 151.80 | 193,898 | -1.40(-0.91%) |
May 24, 2024 | 152.95 | 153.26 | 152.59 | 153.20 | 146,253 | +1.05(+0.69%) |
May 23, 2024 | 154.68 | 154.68 | 152.04 | 152.15 | 307,945 | -2.31(-1.50%) |
May 22, 2024 | 154.85 | 155.24 | 154.15 | 154.46 | 145,408 | -1.01(-0.65%) |
May 21, 2024 | 155.16 | 155.47 | 154.87 | 155.47 | 209,963 | +0.23(+0.15%) |
May 20, 2024 | 155.79 | 155.94 | 155.13 | 155.24 | 203,878 | -0.35(-0.22%) |
May 17, 2024 | 155.50 | 155.64 | 155.16 | 155.59 | 214,320 | +0.24(+0.15%) |
May 16, 2024 | 155.78 | 156.13 | 155.32 | 155.35 | 324,743 | -0.42(-0.27%) |
May 15, 2024 | 155.77 | 155.82 | 155.30 | 155.77 | 227,400 | +1.16(+0.75%) |
May 14, 2024 | 154.58 | 154.92 | 154.03 | 154.61 | 158,787 | +0.59(+0.38%) |
May 13, 2024 | 154.71 | 155.38 | 153.91 | 154.02 | 181,604 | -0.31(-0.20%) |
May 10, 2024 | 154.51 | 154.57 | 154.07 | 154.33 | 183,695 | +0.31(+0.20%) |
May 09, 2024 | 152.76 | 154.02 | 152.43 | 154.02 | 231,442 | +1.55(+1.02%) |
May 08, 2024 | 151.99 | 152.67 | 151.87 | 152.47 | 236,887 | -0.04(-0.03%) |
May 07, 2024 | 152.29 | 152.88 | 152.29 | 152.51 | 321,845 | +0.71(+0.47%) |
May 06, 2024 | 151.53 | 151.80 | 151.02 | 151.80 | 214,111 | +1.18(+0.78%) |
May 03, 2024 | 150.86 | 151.34 | 149.84 | 150.62 | 196,683 | +0.97(+0.65%) |
May 02, 2024 | 149.86 | 150.03 | 148.57 | 149.65 | 219,787 | +0.91(+0.61%) |
May 01, 2024 | 148.75 | 150.61 | 148.28 | 148.74 | 287,904 | -0.31(-0.21%) |
Apr 30, 2024 | 150.39 | 150.45 | 149.01 | 149.05 | 187,577 | -2.34(-1.55%) |
Apr 29, 2024 | 150.49 | 151.39 | 150.49 | 151.39 | 180,497 | +1.31(+0.87%) |
Apr 26, 2024 | 150.28 | 150.80 | 150.02 | 150.08 | 279,178 | -0.23(-0.15%) |
Apr 25, 2024 | 149.58 | 150.62 | 148.47 | 150.31 | 251,682 | -0.07(-0.05%) |
Apr 24, 2024 | 149.70 | 150.54 | 149.25 | 150.38 | 452,932 | +0.20(+0.13%) |
Apr 23, 2024 | 149.29 | 150.59 | 149.25 | 150.18 | 414,601 | +0.81(+0.54%) |
Apr 22, 2024 | 148.80 | 150.09 | 148.00 | 149.37 | 418,638 | +0.97(+0.65%) |
Apr 19, 2024 | 147.60 | 148.64 | 147.53 | 148.40 | 436,706 | +1.11(+0.75%) |
Apr 18, 2024 | 147.78 | 148.34 | 146.92 | 147.29 | 359,746 | +0.32(+0.22%) |
Apr 17, 2024 | 147.60 | 147.94 | 146.42 | 146.97 | 269,936 | +0.15(+0.10%) |
Apr 16, 2024 | 147.81 | 147.88 | 146.37 | 146.82 | 357,685 | -1.13(-0.76%) |
Apr 15, 2024 | 150.62 | 150.91 | 147.47 | 147.95 | 348,552 | -1.17(-0.78%) |
Apr 12, 2024 | 150.34 | 150.79 | 148.64 | 149.12 | 373,402 | -1.98(-1.31%) |
Apr 11, 2024 | 152.00 | 152.00 | 150.25 | 151.10 | 234,854 | -0.43(-0.28%) |
Apr 10, 2024 | 151.96 | 152.49 | 150.93 | 151.53 | 382,508 | -2.69(-1.74%) |
Apr 09, 2024 | 154.58 | 154.87 | 153.09 | 154.22 | 228,572 | +0.29(+0.19%) |
Apr 08, 2024 | 153.91 | 154.50 | 153.64 | 153.93 | 284,475 | +0.45(+0.29%) |
Apr 05, 2024 | 152.53 | 153.74 | 152.26 | 153.48 | 239,293 | +0.95(+0.62%) |
Apr 04, 2024 | 154.97 | 155.32 | 152.27 | 152.53 | 263,506 | -1.24(-0.81%) |
Apr 03, 2024 | 153.29 | 154.02 | 153.29 | 153.77 | 320,664 | +0.25(+0.16%) |
Apr 02, 2024 | 154.16 | 154.16 | 153.17 | 153.52 | 367,785 | -1.21(-0.78%) |
Apr 01, 2024 | 156.06 | 156.07 | 154.73 | 154.73 | 390,947 | -1.18(-0.76%) |
Mar 28, 2024 | 155.36 | 156.27 | 155.30 | 155.91 | 361,752 | +0.84(+0.54%) |
Mar 27, 2024 | 153.30 | 155.10 | 153.24 | 155.07 | 465,981 | +2.62(+1.72%) |
Mar 26, 2024 | 153.02 | 153.15 | 152.40 | 152.45 | 476,221 | -0.05(-0.03%) |
Mar 25, 2024 | 152.93 | 153.29 | 152.42 | 152.50 | 388,538 | -0.18(-0.12%) |
Mar 22, 2024 | 153.98 | 154.14 | 152.68 | 152.68 | 449,618 | -1.04(-0.68%) |
Mar 21, 2024 | 153.16 | 154.10 | 152.82 | 153.72 | 206,665 | +1.10(+0.72%) |
Mar 20, 2024 | 151.27 | 152.84 | 151.05 | 152.62 | 249,596 | +1.16(+0.77%) |
Mar 19, 2024 | 150.37 | 151.45 | 150.36 | 151.45 | 300,469 | +1.04(+0.69%) |
Mar 18, 2024 | 150.25 | 150.91 | 149.68 | 150.41 | 374,044 | +0.32(+0.21%) |
Mar 15, 2024 | 149.06 | 150.45 | 149.06 | 150.09 | 287,482 | +0.44(+0.29%) |
Mar 14, 2024 | 151.00 | 151.22 | 148.69 | 149.65 | 471,522 | -1.64(-1.09%) |
Mar 13, 2024 | 151.14 | 151.89 | 150.81 | 151.29 | 210,768 | +0.01(+0.01%) |
Mar 12, 2024 | 151.41 | 151.64 | 150.54 | 151.28 | 300,380 | -0.03(-0.02%) |
Mar 11, 2024 | 150.72 | 151.43 | 150.26 | 151.31 | 472,873 | +0.31(+0.20%) |
Mar 08, 2024 | 151.47 | 151.87 | 150.83 | 151.00 | 416,184 | +0.08(+0.05%) |
Mar 07, 2024 | 150.63 | 151.21 | 150.39 | 150.93 | 249,732 | +1.04(+0.69%) |
Mar 06, 2024 | 149.80 | 150.35 | 149.35 | 149.89 | 372,064 | +0.94(+0.63%) |
Mar 05, 2024 | 149.14 | 150.15 | 148.48 | 148.94 | 286,512 | -0.46(-0.31%) |
Mar 04, 2024 | 148.69 | 149.68 | 148.60 | 149.40 | 352,350 | +0.81(+0.54%) |
Mar 01, 2024 | 148.04 | 148.67 | 147.19 | 148.60 | 261,175 | +0.77(+0.52%) |
Feb 29, 2024 | 148.05 | 148.15 | 147.11 | 147.83 | 379,875 | +0.64(+0.43%) |
Feb 28, 2024 | 146.62 | 147.54 | 146.44 | 147.19 | 344,525 | +0.25(+0.17%) |
Feb 27, 2024 | 146.64 | 146.99 | 146.23 | 146.94 | 260,490 | +0.92(+0.63%) |
Feb 26, 2024 | 146.62 | 147.07 | 145.99 | 146.02 | 284,602 | -0.71(-0.48%) |
Feb 23, 2024 | 146.46 | 147.11 | 146.23 | 146.72 | 301,359 | +0.44(+0.30%) |
Feb 22, 2024 | 145.71 | 146.63 | 145.35 | 146.29 | 698,857 | +0.91(+0.63%) |
Feb 21, 2024 | 144.75 | 145.45 | 144.36 | 145.37 | 354,268 | +0.48(+0.33%) |
Feb 20, 2024 | 144.31 | 145.42 | 144.16 | 144.89 | 392,074 | +0.01(+0.01%) |
Feb 16, 2024 | 144.95 | 145.76 | 144.76 | 144.88 | 437,934 | -0.76(-0.52%) |
Feb 15, 2024 | 144.00 | 145.74 | 143.97 | 145.64 | 431,395 | +2.35(+1.64%) |
Feb 14, 2024 | 142.95 | 143.56 | 142.41 | 143.29 | 340,502 | +1.26(+0.89%) |
Feb 13, 2024 | 143.10 | 143.16 | 141.01 | 142.03 | 4,853,134 | -2.78(-1.92%) |
Feb 12, 2024 | 143.52 | 145.18 | 143.52 | 144.80 | 523,244 | +1.30(+0.91%) |
Feb 09, 2024 | 143.15 | 143.52 | 142.64 | 143.50 | 371,964 | +0.32(+0.22%) |
Feb 08, 2024 | 142.92 | 143.29 | 142.27 | 143.18 | 651,402 | +0.12(+0.08%) |
Feb 07, 2024 | 143.30 | 143.47 | 142.27 | 143.06 | 584,310 | +0.36(+0.25%) |
Feb 06, 2024 | 141.86 | 142.89 | 141.66 | 142.71 | 451,687 | +0.97(+0.68%) |
Feb 05, 2024 | 142.44 | 142.49 | 141.31 | 141.74 | 490,349 | -1.63(-1.14%) |
Feb 02, 2024 | 142.96 | 144.03 | 142.01 | 143.37 | 524,285 | -0.40(-0.28%) |
Feb 01, 2024 | 142.49 | 143.77 | 141.28 | 143.77 | 472,462 | +1.70(+1.20%) |
Jan 31, 2024 | 143.70 | 144.12 | 142.01 | 142.07 | 434,207 | -1.55(-1.08%) |
Jan 30, 2024 | 143.13 | 144.01 | 142.86 | 143.62 | 311,041 | +0.11(+0.08%) |
Jan 29, 2024 | 142.86 | 143.63 | 142.50 | 143.51 | 311,906 | +0.58(+0.40%) |
Jan 26, 2024 | 143.22 | 143.53 | 142.76 | 142.93 | 402,160 | +0.01(+0.01%) |
Jan 25, 2024 | 142.29 | 142.92 | 141.69 | 142.92 | 279,234 | +1.83(+1.30%) |
Jan 24, 2024 | 142.81 | 142.98 | 141.01 | 141.09 | 353,653 | -0.99(-0.70%) |
Jan 23, 2024 | 142.65 | 142.92 | 141.69 | 142.09 | 326,007 | -0.14(-0.10%) |
Jan 22, 2024 | 141.86 | 142.73 | 141.65 | 142.23 | 408,213 | +0.76(+0.54%) |
Jan 19, 2024 | 140.94 | 141.84 | 139.96 | 141.47 | 400,614 | +0.91(+0.64%) |
Jan 18, 2024 | 140.67 | 140.77 | 139.44 | 140.56 | 337,774 | +0.17(+0.12%) |
Jan 17, 2024 | 140.59 | 141.69 | 139.87 | 140.40 | 473,361 | -1.22(-0.86%) |
Jan 16, 2024 | 142.02 | 142.11 | 141.29 | 141.62 | 378,907 | -1.16(-0.82%) |
Jan 12, 2024 | 143.73 | 144.00 | 142.33 | 142.78 | 360,591 | -0.21(-0.15%) |
Jan 11, 2024 | 143.56 | 143.58 | 142.05 | 142.99 | 460,159 | -0.82(-0.57%) |
Jan 10, 2024 | 143.43 | 144.08 | 143.16 | 143.81 | 343,792 | +0.38(+0.26%) |
Jan 09, 2024 | 143.50 | 143.76 | 143.00 | 143.43 | 464,866 | -0.99(-0.69%) |
Jan 08, 2024 | 143.28 | 144.49 | 142.82 | 144.43 | 357,241 | +1.16(+0.81%) |
Jan 05, 2024 | 142.40 | 144.04 | 142.05 | 143.26 | 439,161 | +0.57(+0.40%) |
Jan 04, 2024 | 142.97 | 143.76 | 142.63 | 142.69 | 872,200 | -0.13(-0.09%) |
Jan 03, 2024 | 143.89 | 143.99 | 142.76 | 142.82 | 402,299 | -1.85(-1.28%) |
Jan 02, 2024 | 143.49 | 145.19 | 143.49 | 144.68 | 767,369 | +0.36(+0.25%) |
Dec 29, 2023 | 144.57 | 144.87 | 143.77 | 144.32 | 231,993 | -0.49(-0.34%) |
Dec 28, 2023 | 144.32 | 144.88 | 143.89 | 144.80 | 309,422 | +0.30(+0.21%) |
Dec 27, 2023 | 144.38 | 144.63 | 143.92 | 144.51 | 356,987 | +0.26(+0.18%) |
Dec 26, 2023 | 143.59 | 144.61 | 143.31 | 144.25 | 389,101 | +0.85(+0.59%) |
Dec 22, 2023 | 143.27 | 143.94 | 142.80 | 143.40 | 246,588 | +0.50(+0.35%) |
Dec 21, 2023 | 142.48 | 142.93 | 141.69 | 142.90 | 320,019 | +1.51(+1.07%) |
Dec 20, 2023 | 143.37 | 143.94 | 141.39 | 141.40 | 307,971 | -2.43(-1.69%) |
Dec 19, 2023 | 143.16 | 143.83 | 142.91 | 143.83 | 537,770 | +1.23(+0.87%) |
Dec 18, 2023 | 143.09 | 143.11 | 142.34 | 142.59 | 347,894 | -0.04(-0.03%) |
Dec 15, 2023 | 143.58 | 143.65 | 142.10 | 142.63 | 357,237 | -1.34(-0.93%) |
Dec 14, 2023 | 143.18 | 144.80 | 143.02 | 143.97 | 357,286 | +1.92(+1.35%) |
Dec 13, 2023 | 138.89 | 142.07 | 138.51 | 142.06 | 326,469 | +3.18(+2.29%) |
Dec 12, 2023 | 138.95 | 139.12 | 138.23 | 138.88 | 257,672 | +0.00(+0.00%) |
Dec 11, 2023 | 138.02 | 139.00 | 137.92 | 138.88 | 624,704 | +0.97(+0.70%) |
Dec 08, 2023 | 137.49 | 138.23 | 137.25 | 137.91 | 331,221 | +0.50(+0.37%) |
Dec 07, 2023 | 137.13 | 137.58 | 136.79 | 137.41 | 297,888 | +0.55(+0.40%) |
Dec 06, 2023 | 137.21 | 137.99 | 136.65 | 136.85 | 271,341 | +0.36(+0.26%) |
Dec 05, 2023 | 137.25 | 137.36 | 136.34 | 136.50 | 269,846 | -1.21(-0.88%) |
Dec 04, 2023 | 136.84 | 138.15 | 136.75 | 137.71 | 506,732 | +0.01(+0.01%) |
Dec 01, 2023 | 135.32 | 137.72 | 135.25 | 137.70 | 395,411 | +2.31(+1.71%) |
Nov 30, 2023 | 134.46 | 135.48 | 133.98 | 135.39 | 467,652 | +1.27(+0.95%) |
Nov 29, 2023 | 134.19 | 135.03 | 133.91 | 134.12 | 397,134 | +0.46(+0.35%) |
Nov 28, 2023 | 133.75 | 134.31 | 133.29 | 133.66 | 360,553 | -0.14(-0.10%) |
Nov 27, 2023 | 133.72 | 134.06 | 133.32 | 133.79 | 326,945 | -0.34(-0.25%) |
Nov 24, 2023 | 133.52 | 134.25 | 133.48 | 134.13 | 160,660 | +0.48(+0.36%) |
Nov 22, 2023 | 133.43 | 133.83 | 132.94 | 133.65 | 329,120 | +0.72(+0.54%) |
Nov 21, 2023 | 133.14 | 133.25 | 132.64 | 132.92 | 426,599 | -0.38(-0.28%) |
Nov 20, 2023 | 132.73 | 133.53 | 132.09 | 133.30 | 396,663 | +0.24(+0.18%) |
Nov 17, 2023 | 133.01 | 133.12 | 132.61 | 133.06 | 553,559 | +0.75(+0.57%) |
Nov 16, 2023 | 132.76 | 133.23 | 132.02 | 132.31 | 409,935 | -0.44(-0.33%) |
Nov 15, 2023 | 132.35 | 133.63 | 132.18 | 132.76 | 760,957 | +0.48(+0.37%) |
Nov 14, 2023 | 130.58 | 132.79 | 130.47 | 132.27 | 546,181 | +3.97(+3.09%) |
Nov 13, 2023 | 128.24 | 128.73 | 127.91 | 128.30 | 388,253 | -0.34(-0.26%) |
Nov 10, 2023 | 127.83 | 128.80 | 127.28 | 128.64 | 336,436 | +1.31(+1.03%) |
Nov 09, 2023 | 128.97 | 128.97 | 127.23 | 127.33 | 373,865 | -1.01(-0.78%) |
Nov 08, 2023 | 128.91 | 128.98 | 127.83 | 128.33 | 353,699 | -0.49(-0.38%) |
Nov 07, 2023 | 129.32 | 129.35 | 128.70 | 128.83 | 323,817 | -0.66(-0.51%) |
Nov 06, 2023 | 130.46 | 130.72 | 129.13 | 129.49 | 337,645 | -0.95(-0.73%) |
Nov 03, 2023 | 129.77 | 131.14 | 129.74 | 130.44 | 340,170 | +2.30(+1.80%) |
Nov 02, 2023 | 126.60 | 128.29 | 126.55 | 128.13 | 403,661 | +2.76(+2.21%) |
Nov 01, 2023 | 124.63 | 125.60 | 124.05 | 125.37 | 463,397 | +0.76(+0.61%) |
Oct 31, 2023 | 123.89 | 124.71 | 123.51 | 124.61 | 325,113 | +0.98(+0.79%) |
Oct 30, 2023 | 123.50 | 124.22 | 122.64 | 123.63 | 471,027 | +0.92(+0.75%) |
Oct 27, 2023 | 124.44 | 124.44 | 122.37 | 122.71 | 648,415 | -1.53(-1.23%) |
Oct 26, 2023 | 123.95 | 125.11 | 123.95 | 124.24 | 767,065 | +0.62(+0.50%) |
Oct 25, 2023 | 124.12 | 124.53 | 123.42 | 123.62 | 535,413 | -1.05(-0.84%) |
Oct 24, 2023 | 124.40 | 125.13 | 123.96 | 124.67 | 491,458 | +1.00(+0.81%) |
Oct 23, 2023 | 123.99 | 125.07 | 123.60 | 123.67 | 547,438 | -0.86(-0.69%) |
Oct 20, 2023 | 126.00 | 126.25 | 124.53 | 124.53 | 437,061 | -1.66(-1.31%) |
Oct 19, 2023 | 127.83 | 128.46 | 126.03 | 126.19 | 476,835 | -1.89(-1.47%) |
Oct 18, 2023 | 129.66 | 129.71 | 127.93 | 128.08 | 432,223 | -2.32(-1.78%) |
Oct 17, 2023 | 128.84 | 131.08 | 128.50 | 130.40 | 363,137 | +0.87(+0.67%) |
Oct 16, 2023 | 128.78 | 129.79 | 128.32 | 129.53 | 338,795 | +1.56(+1.22%) |
Oct 13, 2023 | 128.61 | 129.01 | 127.38 | 127.97 | 301,087 | -0.13(-0.10%) |
Oct 12, 2023 | 130.08 | 130.08 | 127.29 | 128.09 | 337,517 | -1.78(-1.37%) |
Oct 11, 2023 | 129.68 | 130.07 | 128.88 | 129.87 | 250,631 | +0.44(+0.34%) |
Oct 10, 2023 | 128.73 | 130.16 | 128.73 | 129.44 | 337,951 | +1.05(+0.81%) |
Oct 09, 2023 | 126.77 | 128.55 | 126.77 | 128.39 | 449,509 | +0.98(+0.77%) |
Oct 06, 2023 | 125.85 | 128.09 | 125.00 | 127.41 | 525,535 | +0.91(+0.72%) |
Oct 05, 2023 | 126.65 | 127.02 | 125.80 | 126.50 | 735,168 | -0.34(-0.26%) |
Oct 04, 2023 | 126.36 | 126.98 | 125.08 | 126.84 | 779,629 | +0.82(+0.65%) |
Oct 03, 2023 | 126.55 | 127.02 | 125.41 | 126.02 | 563,413 | -1.20(-0.95%) |
Oct 02, 2023 | 129.08 | 129.11 | 126.70 | 127.23 | 608,928 | -2.09(-1.62%) |
Sep 29, 2023 | 130.50 | 130.87 | 128.93 | 129.32 | 741,669 | -0.39(-0.30%) |
Sep 28, 2023 | 129.27 | 130.31 | 129.13 | 129.71 | 397,816 | +0.57(+0.44%) |
Sep 27, 2023 | 129.86 | 129.86 | 128.33 | 129.13 | 396,771 | -0.07(-0.05%) |
Sep 26, 2023 | 130.51 | 130.79 | 129.09 | 129.20 | 439,193 | -1.97(-1.51%) |
Sep 25, 2023 | 130.26 | 131.18 | 130.74 | 131.18 | 448,360 | +0.36(+0.28%) |
Sep 22, 2023 | 131.58 | 131.79 | 130.74 | 130.81 | 328,614 | -0.52(-0.40%) |
Sep 21, 2023 | 132.84 | 133.12 | 131.33 | 131.33 | 396,280 | -2.13(-1.60%) |
Sep 20, 2023 | 134.42 | 135.08 | 133.44 | 133.47 | 257,679 | -0.37(-0.28%) |
Sep 19, 2023 | 133.93 | 134.29 | 133.25 | 133.84 | 342,138 | -0.06(-0.04%) |
Sep 18, 2023 | 134.00 | 134.37 | 133.39 | 133.90 | 241,614 | -0.30(-0.22%) |
Sep 15, 2023 | 134.51 | 135.07 | 134.04 | 134.19 | 247,071 | -0.71(-0.52%) |
Sep 14, 2023 | 134.09 | 134.99 | 134.09 | 134.90 | 445,211 | +1.69(+1.27%) |
Sep 13, 2023 | 134.03 | 134.19 | 132.78 | 133.21 | 578,863 | -0.67(-0.50%) |
Sep 12, 2023 | 133.79 | 134.56 | 133.73 | 133.88 | 224,430 | -0.14(-0.10%) |
Sep 11, 2023 | 134.30 | 134.77 | 133.84 | 134.01 | 236,199 | +0.17(+0.12%) |
Sep 08, 2023 | 133.77 | 134.23 | 133.41 | 133.85 | 278,312 | +0.23(+0.17%) |
Sep 07, 2023 | 133.56 | 134.01 | 133.12 | 133.62 | 240,032 | -0.35(-0.26%) |
Sep 06, 2023 | 133.85 | 134.27 | 133.21 | 133.98 | 252,971 | +0.07(+0.05%) |
Sep 05, 2023 | 135.66 | 135.77 | 133.91 | 133.91 | 294,898 | -2.10(-1.55%) |
Sep 01, 2023 | 136.37 | 136.67 | 135.66 | 136.01 | 276,105 | +0.46(+0.34%) |
Aug 31, 2023 | 136.39 | 136.51 | 135.55 | 135.55 | 225,336 | -0.57(-0.42%) |
Aug 30, 2023 | 135.84 | 136.47 | 135.74 | 136.12 | 341,798 | +0.19(+0.14%) |
Aug 29, 2023 | 134.64 | 135.93 | 134.37 | 135.93 | 462,085 | +1.39(+1.03%) |
Aug 28, 2023 | 134.09 | 135.05 | 133.86 | 134.55 | 872,941 | +0.97(+0.73%) |
Aug 25, 2023 | 133.68 | 134.12 | 132.57 | 133.57 | 397,151 | +0.37(+0.28%) |
Aug 24, 2023 | 133.83 | 135.18 | 133.20 | 133.20 | 385,221 | -0.91(-0.68%) |
Aug 23, 2023 | 133.32 | 134.19 | 133.06 | 134.11 | 253,738 | +1.03(+0.78%) |
Aug 22, 2023 | 133.89 | 134.08 | 132.97 | 133.08 | 342,939 | -0.51(-0.38%) |
Aug 21, 2023 | 134.03 | 134.27 | 132.71 | 133.59 | 363,743 | -0.42(-0.31%) |
Aug 18, 2023 | 133.06 | 134.23 | 132.77 | 134.01 | 325,602 | +0.22(+0.16%) |
Aug 17, 2023 | 135.39 | 135.55 | 133.76 | 133.80 | 304,182 | -1.04(-0.77%) |
Aug 16, 2023 | 135.54 | 136.21 | 134.82 | 134.84 | 326,754 | -0.87(-0.64%) |
Aug 15, 2023 | 136.96 | 136.96 | 135.58 | 135.71 | 365,301 | -2.04(-1.48%) |
Aug 14, 2023 | 137.80 | 137.95 | 137.25 | 137.75 | 331,774 | -0.43(-0.31%) |
Aug 11, 2023 | 137.69 | 138.56 | 137.63 | 138.18 | 201,923 | +0.16(+0.11%) |
Aug 10, 2023 | 139.15 | 139.83 | 137.78 | 138.02 | 295,848 | -0.38(-0.28%) |
Aug 09, 2023 | 138.99 | 139.43 | 138.32 | 138.41 | 218,200 | -0.53(-0.38%) |
Aug 08, 2023 | 138.41 | 139.15 | 137.52 | 138.94 | 218,776 | -0.86(-0.62%) |
Aug 07, 2023 | 139.22 | 139.98 | 138.78 | 139.80 | 231,013 | +1.20(+0.87%) |
Aug 04, 2023 | 139.33 | 140.23 | 138.41 | 138.60 | 275,062 | -0.49(-0.35%) |
Aug 03, 2023 | 139.23 | 139.54 | 138.42 | 139.09 | 358,143 | -0.61(-0.44%) |
Aug 02, 2023 | 139.48 | 140.20 | 139.08 | 139.70 | 279,609 | -0.69(-0.49%) |
Aug 01, 2023 | 140.27 | 140.84 | 139.96 | 140.39 | 250,142 | -0.63(-0.45%) |
Jul 31, 2023 | 140.90 | 141.37 | 140.57 | 141.02 | 239,048 | +0.50(+0.36%) |
Jul 28, 2023 | 141.25 | 141.36 | 139.88 | 140.52 | 241,402 | +0.45(+0.32%) |
Jul 27, 2023 | 141.99 | 142.05 | 139.80 | 140.07 | 296,758 | -1.61(-1.14%) |
Jul 26, 2023 | 141.19 | 142.06 | 140.95 | 141.68 | 323,056 | +0.28(+0.19%) |
Jul 25, 2023 | 141.21 | 141.80 | 141.01 | 141.40 | 961,113 | -0.09(-0.06%) |
Jul 24, 2023 | 141.29 | 141.80 | 140.99 | 141.49 | 202,759 | +0.36(+0.26%) |
Jul 21, 2023 | 141.44 | 141.48 | 140.63 | 141.13 | 204,359 | +0.13(+0.09%) |
Jul 20, 2023 | 140.65 | 141.05 | 139.91 | 141.00 | 261,329 | +0.35(+0.25%) |
Jul 19, 2023 | 139.95 | 140.93 | 139.76 | 140.65 | 273,096 | +0.86(+0.62%) |
Jul 18, 2023 | 138.88 | 140.20 | 138.53 | 139.78 | 377,733 | +0.92(+0.66%) |
Jul 17, 2023 | 138.34 | 139.19 | 138.03 | 138.86 | 490,837 | +0.20(+0.14%) |
Jul 14, 2023 | 139.88 | 139.88 | 138.20 | 138.66 | 301,142 | -1.09(-0.78%) |
Jul 13, 2023 | 139.57 | 139.93 | 139.21 | 139.75 | 381,093 | +0.51(+0.37%) |
Jul 12, 2023 | 139.82 | 139.97 | 139.14 | 139.24 | 325,960 | +0.48(+0.35%) |
Jul 11, 2023 | 137.28 | 138.82 | 137.28 | 138.76 | 268,893 | +1.88(+1.37%) |
Jul 10, 2023 | 135.77 | 137.09 | 135.55 | 136.88 | 419,373 | +0.95(+0.70%) |
Jul 07, 2023 | 135.03 | 137.04 | 134.66 | 135.93 | 366,154 | +0.60(+0.44%) |
Jul 06, 2023 | 135.07 | 135.41 | 134.06 | 135.33 | 438,464 | -0.92(-0.68%) |
Jul 05, 2023 | 136.16 | 136.74 | 135.54 | 136.25 | 635,994 | -0.47(-0.34%) |