Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 339.52 | 340.99 | 324.80 | 327.12 | 198,576 | -14.35(-4.20%) |
Apr 29, 2024 | 346.90 | 346.90 | 337.51 | 341.47 | 153,156 | -2.43(-0.71%) |
Apr 26, 2024 | 341.10 | 347.60 | 335.58 | 343.90 | 158,256 | +2.80(+0.82%) |
Apr 25, 2024 | 322.00 | 343.42 | 320.49 | 341.10 | 296,221 | +16.79(+5.18%) |
Apr 24, 2024 | 322.80 | 331.81 | 321.92 | 324.31 | 156,212 | +2.60(+0.81%) |
Apr 23, 2024 | 328.04 | 330.01 | 314.00 | 321.71 | 238,307 | -11.29(-3.39%) |
Apr 22, 2024 | 328.33 | 336.20 | 323.02 | 333.00 | 193,988 | +3.50(+1.06%) |
Apr 19, 2024 | 334.36 | 341.37 | 328.39 | 329.50 | 291,963 | -7.71(-2.29%) |
Apr 18, 2024 | 343.59 | 349.37 | 334.70 | 337.21 | 127,614 | -4.97(-1.45%) |
Apr 17, 2024 | 360.00 | 361.17 | 341.08 | 342.18 | 205,942 | -6.99(-2.00%) |
Apr 16, 2024 | 321.59 | 349.75 | 315.00 | 349.17 | 271,251 | +24.37(+7.50%) |
Apr 15, 2024 | 328.46 | 333.52 | 323.75 | 324.80 | 126,194 | -2.91(-0.89%) |
Apr 12, 2024 | 332.25 | 340.92 | 324.02 | 327.71 | 167,816 | -0.73(-0.22%) |
Apr 11, 2024 | 323.00 | 330.07 | 323.00 | 328.44 | 189,643 | +7.02(+2.18%) |
Apr 10, 2024 | 314.33 | 322.88 | 314.33 | 321.42 | 204,055 | -1.19(-0.37%) |
Apr 09, 2024 | 317.40 | 322.62 | 308.40 | 322.61 | 180,216 | +8.11(+2.58%) |
Apr 08, 2024 | 314.07 | 318.16 | 307.00 | 314.50 | 121,476 | +3.27(+1.05%) |
Apr 05, 2024 | 312.59 | 317.17 | 308.01 | 311.23 | 176,209 | -0.07(-0.02%) |
Apr 04, 2024 | 321.30 | 323.79 | 309.49 | 311.30 | 205,328 | -9.19(-2.87%) |
Apr 03, 2024 | 315.09 | 323.57 | 314.55 | 320.49 | 151,676 | +6.13(+1.95%) |
Apr 02, 2024 | 324.00 | 324.00 | 310.99 | 314.36 | 179,601 | -10.81(-3.32%) |
Apr 01, 2024 | 329.00 | 333.00 | 324.70 | 325.17 | 147,950 | -6.00(-1.81%) |
Mar 28, 2024 | 324.35 | 332.71 | 316.99 | 331.17 | 305,382 | +8.15(+2.52%) |
Mar 27, 2024 | 316.50 | 326.97 | 316.25 | 323.02 | 248,978 | +8.45(+2.69%) |
Mar 26, 2024 | 312.97 | 321.20 | 310.55 | 314.57 | 339,090 | +4.60(+1.48%) |
Mar 25, 2024 | 315.46 | 321.09 | 308.89 | 309.97 | 323,848 | -0.90(-0.29%) |
Mar 22, 2024 | 326.39 | 328.52 | 310.42 | 310.87 | 232,782 | -16.04(-4.91%) |
Mar 21, 2024 | 326.74 | 329.12 | 322.95 | 326.91 | 220,289 | +2.02(+0.62%) |
Mar 20, 2024 | 320.70 | 325.10 | 311.67 | 324.89 | 210,127 | +6.93(+2.18%) |
Mar 19, 2024 | 303.12 | 320.82 | 302.00 | 317.96 | 240,668 | +12.56(+4.11%) |
Mar 18, 2024 | 312.25 | 315.84 | 300.56 | 305.40 | 305,108 | -2.84(-0.92%) |
Mar 15, 2024 | 301.37 | 308.24 | 290.03 | 308.24 | 850,325 | +4.17(+1.37%) |
Mar 14, 2024 | 308.93 | 312.77 | 298.47 | 304.07 | 372,134 | -9.76(-3.11%) |
Mar 13, 2024 | 319.35 | 320.14 | 298.90 | 313.83 | 644,482 | -6.41(-2.00%) |
Mar 12, 2024 | 345.00 | 345.52 | 317.00 | 320.24 | 537,282 | -23.87(-6.94%) |
Mar 11, 2024 | 371.37 | 371.37 | 340.29 | 344.11 | 361,129 | -31.92(-8.49%) |
Mar 08, 2024 | 390.27 | 397.00 | 373.55 | 376.03 | 220,607 | -13.88(-3.56%) |
Mar 07, 2024 | 383.16 | 390.38 | 377.50 | 389.91 | 185,693 | +8.86(+2.33%) |
Mar 06, 2024 | 376.29 | 386.00 | 376.29 | 381.05 | 220,867 | +8.85(+2.38%) |
Mar 05, 2024 | 375.50 | 387.11 | 368.82 | 372.20 | 240,834 | -4.60(-1.22%) |
Mar 04, 2024 | 385.18 | 395.39 | 376.58 | 376.80 | 284,007 | -9.22(-2.39%) |
Mar 01, 2024 | 380.00 | 395.99 | 380.00 | 386.02 | 260,385 | +8.77(+2.32%) |
Feb 29, 2024 | 370.34 | 377.84 | 363.66 | 377.25 | 410,858 | +14.63(+4.03%) |
Feb 28, 2024 | 432.00 | 432.10 | 360.01 | 362.62 | 650,155 | -76.03(-17.33%) |
Feb 27, 2024 | 447.18 | 452.00 | 428.30 | 438.65 | 254,041 | -3.56(-0.81%) |
Feb 26, 2024 | 409.00 | 446.03 | 407.01 | 442.21 | 502,092 | +52.33(+13.42%) |
Feb 23, 2024 | 390.00 | 390.98 | 382.17 | 389.88 | 196,546 | +1.81(+0.47%) |
Feb 22, 2024 | 374.64 | 389.67 | 371.81 | 388.07 | 117,220 | +13.40(+3.58%) |
Feb 21, 2024 | 361.66 | 376.51 | 360.01 | 374.67 | 137,946 | +10.29(+2.82%) |
Feb 20, 2024 | 371.00 | 371.00 | 358.19 | 364.38 | 149,288 | -9.20(-2.46%) |
Feb 16, 2024 | 380.71 | 380.81 | 368.58 | 373.58 | 161,536 | -4.44(-1.17%) |
Feb 15, 2024 | 382.99 | 386.91 | 357.70 | 378.02 | 304,247 | -12.78(-3.27%) |
Feb 14, 2024 | 383.89 | 393.31 | 380.22 | 390.80 | 245,664 | +10.58(+2.78%) |
Feb 13, 2024 | 366.70 | 385.47 | 366.25 | 380.22 | 259,476 | +7.44(+2.00%) |
Feb 12, 2024 | 374.10 | 375.79 | 370.55 | 372.78 | 132,926 | +2.78(+0.75%) |
Feb 09, 2024 | 373.47 | 373.47 | 363.36 | 370.00 | 120,528 | -0.91(-0.25%) |
Feb 08, 2024 | 357.19 | 374.04 | 354.68 | 370.91 | 133,490 | +9.62(+2.66%) |
Feb 07, 2024 | 360.20 | 364.00 | 351.99 | 361.29 | 245,956 | +1.88(+0.52%) |
Feb 06, 2024 | 382.02 | 382.45 | 342.18 | 359.41 | 431,784 | -20.86(-5.49%) |
Feb 05, 2024 | 396.17 | 398.11 | 371.00 | 380.27 | 295,690 | -23.26(-5.76%) |
Feb 02, 2024 | 399.58 | 411.20 | 399.58 | 403.53 | 110,415 | -3.47(-0.85%) |
Feb 01, 2024 | 401.09 | 409.60 | 401.08 | 407.00 | 135,511 | +7.76(+1.94%) |
Jan 31, 2024 | 401.46 | 408.04 | 398.53 | 399.24 | 124,992 | -4.14(-1.03%) |
Jan 30, 2024 | 391.25 | 403.64 | 386.01 | 403.38 | 149,297 | +7.84(+1.98%) |
Jan 29, 2024 | 385.02 | 396.90 | 380.93 | 395.54 | 109,648 | +9.49(+2.46%) |
Jan 26, 2024 | 378.54 | 387.35 | 376.02 | 386.05 | 102,379 | +7.51(+1.98%) |
Jan 25, 2024 | 398.95 | 398.95 | 374.06 | 378.54 | 231,581 | -10.81(-2.78%) |
Jan 24, 2024 | 404.91 | 407.63 | 389.21 | 389.35 | 187,728 | -11.58(-2.89%) |
Jan 23, 2024 | 408.63 | 408.63 | 397.74 | 400.93 | 173,089 | -5.85(-1.44%) |
Jan 22, 2024 | 402.43 | 408.74 | 392.02 | 406.78 | 221,710 | +4.32(+1.07%) |
Jan 19, 2024 | 398.18 | 403.52 | 388.17 | 402.46 | 394,759 | +5.93(+1.50%) |
Jan 18, 2024 | 382.00 | 398.74 | 377.04 | 396.53 | 337,423 | +19.10(+5.06%) |
Jan 17, 2024 | 353.75 | 378.84 | 351.27 | 377.43 | 200,388 | +18.72(+5.22%) |
Jan 16, 2024 | 369.95 | 372.74 | 356.35 | 358.71 | 203,761 | -9.29(-2.52%) |
Jan 12, 2024 | 366.13 | 370.78 | 361.02 | 368.00 | 104,082 | +5.38(+1.48%) |
Jan 11, 2024 | 364.80 | 368.14 | 354.48 | 362.62 | 139,862 | -1.28(-0.35%) |
Jan 10, 2024 | 382.00 | 382.14 | 362.88 | 363.90 | 244,348 | -18.05(-4.73%) |
Jan 09, 2024 | 364.28 | 383.45 | 362.45 | 381.95 | 217,168 | +16.23(+4.44%) |
Jan 08, 2024 | 365.00 | 365.76 | 350.11 | 365.72 | 146,655 | -1.60(-0.44%) |
Jan 05, 2024 | 360.01 | 371.89 | 359.80 | 367.32 | 190,278 | +5.66(+1.57%) |
Jan 04, 2024 | 341.80 | 379.19 | 341.77 | 361.66 | 476,466 | +20.48(+6.00%) |
Jan 03, 2024 | 339.54 | 348.09 | 337.82 | 341.18 | 197,186 | -0.06(-0.02%) |
Jan 02, 2024 | 335.00 | 343.77 | 333.55 | 341.24 | 126,006 | +2.32(+0.68%) |
Dec 29, 2023 | 347.80 | 348.58 | 334.19 | 338.92 | 177,934 | -8.44(-2.43%) |
Dec 28, 2023 | 350.45 | 353.48 | 346.50 | 347.36 | 140,569 | -5.93(-1.68%) |
Dec 27, 2023 | 348.15 | 357.23 | 348.15 | 353.29 | 166,358 | +5.76(+1.66%) |
Dec 26, 2023 | 340.57 | 350.00 | 339.25 | 347.53 | 115,971 | +7.64(+2.25%) |
Dec 22, 2023 | 338.00 | 342.20 | 335.93 | 339.89 | 172,639 | +4.04(+1.20%) |
Dec 21, 2023 | 344.13 | 346.53 | 335.75 | 335.85 | 244,181 | -4.57(-1.34%) |
Dec 20, 2023 | 346.80 | 355.76 | 339.12 | 340.42 | 313,212 | -5.44(-1.57%) |
Dec 19, 2023 | 323.00 | 345.87 | 323.00 | 345.86 | 301,982 | +26.02(+8.14%) |
Dec 18, 2023 | 319.10 | 327.50 | 317.32 | 319.84 | 351,175 | +3.95(+1.25%) |
Dec 15, 2023 | 296.75 | 316.74 | 292.81 | 315.89 | 1,453,649 | +19.81(+6.69%) |
Dec 14, 2023 | 297.85 | 298.29 | 287.12 | 296.08 | 334,071 | +5.31(+1.83%) |
Dec 13, 2023 | 287.36 | 295.22 | 284.47 | 290.77 | 273,760 | +2.79(+0.97%) |
Dec 12, 2023 | 292.62 | 292.62 | 284.01 | 287.98 | 274,216 | -5.54(-1.89%) |
Dec 11, 2023 | 296.69 | 298.00 | 284.98 | 293.52 | 379,586 | -5.80(-1.94%) |
Dec 08, 2023 | 298.11 | 302.62 | 298.00 | 299.32 | 129,932 | +0.65(+0.22%) |
Dec 07, 2023 | 298.37 | 303.83 | 296.18 | 298.67 | 149,661 | +2.66(+0.90%) |
Dec 06, 2023 | 297.33 | 307.89 | 294.50 | 296.01 | 242,223 | -1.15(-0.39%) |
Dec 05, 2023 | 294.29 | 299.24 | 291.93 | 297.16 | 184,435 | +2.76(+0.94%) |
Dec 04, 2023 | 288.57 | 294.41 | 286.51 | 294.40 | 219,337 | +0.90(+0.31%) |
Dec 01, 2023 | 279.95 | 297.36 | 279.95 | 293.50 | 294,356 | +12.94(+4.61%) |
Nov 30, 2023 | 275.00 | 281.70 | 275.00 | 280.56 | 224,425 | +5.83(+2.12%) |
Nov 29, 2023 | 275.41 | 277.18 | 272.23 | 274.73 | 163,439 | -0.90(-0.33%) |
Nov 28, 2023 | 280.09 | 280.09 | 271.38 | 275.63 | 180,388 | -3.58(-1.28%) |
Nov 27, 2023 | 272.15 | 280.60 | 272.00 | 279.21 | 260,640 | +6.50(+2.38%) |
Nov 24, 2023 | 272.59 | 278.87 | 271.69 | 272.71 | 160,772 | +0.97(+0.36%) |
Nov 22, 2023 | 261.06 | 272.07 | 259.23 | 271.75 | 203,552 | +9.08(+3.46%) |
Nov 21, 2023 | 258.81 | 266.75 | 258.81 | 262.66 | 179,609 | +3.42(+1.32%) |
Nov 20, 2023 | 261.58 | 262.60 | 256.01 | 259.24 | 244,529 | +0.65(+0.25%) |
Nov 17, 2023 | 246.31 | 258.83 | 246.31 | 258.59 | 374,288 | +15.30(+6.29%) |
Nov 16, 2023 | 241.65 | 251.45 | 241.65 | 243.29 | 302,174 | +0.89(+0.37%) |
Nov 15, 2023 | 242.55 | 247.46 | 240.65 | 242.40 | 236,450 | -0.78(-0.32%) |
Nov 14, 2023 | 233.34 | 246.35 | 233.34 | 243.18 | 442,271 | +16.22(+7.15%) |
Nov 13, 2023 | 224.59 | 229.84 | 222.81 | 226.96 | 280,473 | +4.02(+1.80%) |
Nov 10, 2023 | 222.79 | 229.03 | 218.70 | 222.93 | 495,727 | +3.83(+1.75%) |
Nov 09, 2023 | 223.65 | 226.41 | 218.76 | 219.10 | 2,743,301 | -2.93(-1.32%) |
Nov 08, 2023 | 220.90 | 226.71 | 215.68 | 222.03 | 1,025,245 | +15.37(+7.44%) |
Nov 07, 2023 | 215.30 | 215.30 | 204.96 | 206.65 | 323,649 | -11.15(-5.12%) |
Nov 06, 2023 | 219.78 | 222.03 | 215.75 | 217.80 | 132,904 | -1.61(-0.73%) |
Nov 03, 2023 | 220.44 | 226.87 | 214.89 | 219.41 | 240,447 | +1.80(+0.83%) |
Nov 02, 2023 | 222.31 | 237.28 | 216.44 | 217.61 | 390,826 | -5.38(-2.41%) |
Nov 01, 2023 | 219.31 | 223.84 | 217.23 | 222.99 | 185,573 | +3.43(+1.56%) |
Oct 31, 2023 | 219.75 | 221.31 | 216.11 | 219.56 | 124,258 | -1.69(-0.76%) |
Oct 30, 2023 | 223.89 | 225.59 | 218.96 | 221.25 | 131,438 | +1.28(+0.58%) |
Oct 27, 2023 | 220.33 | 222.54 | 218.23 | 219.97 | 119,437 | -0.02(-0.01%) |
Oct 26, 2023 | 217.86 | 223.91 | 216.36 | 219.99 | 141,792 | +0.32(+0.15%) |
Oct 25, 2023 | 217.73 | 222.05 | 217.73 | 219.67 | 163,753 | +1.80(+0.82%) |
Oct 24, 2023 | 219.79 | 226.07 | 217.61 | 217.87 | 153,075 | +0.24(+0.11%) |
Oct 23, 2023 | 216.97 | 222.59 | 216.29 | 217.63 | 134,598 | -1.48(-0.67%) |
Oct 20, 2023 | 223.63 | 224.93 | 217.97 | 219.11 | 198,942 | -5.56(-2.47%) |
Oct 19, 2023 | 229.36 | 230.02 | 223.04 | 224.67 | 195,133 | -4.25(-1.86%) |
Oct 18, 2023 | 239.28 | 239.28 | 228.15 | 228.92 | 216,999 | -10.47(-4.37%) |
Oct 17, 2023 | 226.64 | 240.13 | 225.18 | 239.39 | 244,695 | +11.91(+5.23%) |
Oct 16, 2023 | 227.01 | 230.56 | 221.60 | 227.49 | 191,367 | +4.30(+1.93%) |
Oct 13, 2023 | 224.01 | 229.17 | 221.20 | 223.18 | 273,492 | +0.10(+0.04%) |
Oct 12, 2023 | 234.58 | 235.32 | 217.77 | 223.08 | 648,150 | -26.87(-10.75%) |
Oct 11, 2023 | 250.54 | 254.80 | 246.94 | 249.96 | 150,053 | -2.72(-1.08%) |
Oct 10, 2023 | 249.31 | 255.20 | 249.31 | 252.68 | 138,821 | +2.62(+1.05%) |
Oct 09, 2023 | 245.53 | 252.54 | 245.32 | 250.06 | 215,528 | +5.38(+2.20%) |
Oct 06, 2023 | 242.91 | 246.75 | 239.57 | 244.69 | 182,975 | +2.15(+0.88%) |
Oct 05, 2023 | 239.81 | 246.51 | 239.81 | 242.54 | 249,317 | +3.11(+1.30%) |
Oct 04, 2023 | 245.19 | 246.88 | 237.07 | 239.42 | 276,453 | -7.11(-2.88%) |
Oct 03, 2023 | 249.24 | 252.50 | 242.56 | 246.53 | 208,927 | -4.48(-1.79%) |
Oct 02, 2023 | 256.44 | 256.44 | 238.82 | 251.01 | 405,733 | -8.24(-3.18%) |
Sep 29, 2023 | 265.05 | 267.11 | 258.77 | 259.26 | 347,472 | -5.79(-2.18%) |
Sep 28, 2023 | 258.49 | 266.10 | 258.33 | 265.05 | 277,204 | +7.65(+2.97%) |
Sep 27, 2023 | 249.54 | 261.51 | 249.16 | 257.40 | 375,381 | +12.59(+5.14%) |
Sep 26, 2023 | 244.85 | 251.05 | 240.58 | 244.81 | 304,273 | +1.06(+0.43%) |
Sep 25, 2023 | 234.57 | 244.95 | 242.90 | 243.76 | 322,318 | +8.75(+3.73%) |
Sep 22, 2023 | 239.43 | 241.30 | 234.09 | 235.00 | 169,840 | -2.79(-1.18%) |
Sep 21, 2023 | 235.91 | 239.81 | 232.33 | 237.80 | 203,893 | -0.10(-0.04%) |
Sep 20, 2023 | 242.95 | 246.28 | 237.39 | 237.90 | 241,658 | -4.44(-1.83%) |
Sep 19, 2023 | 248.04 | 250.54 | 241.04 | 242.34 | 281,963 | -3.83(-1.56%) |
Sep 18, 2023 | 248.44 | 248.69 | 242.18 | 246.17 | 226,412 | +0.19(+0.08%) |
Sep 15, 2023 | 243.56 | 247.55 | 240.41 | 245.98 | 746,159 | +1.80(+0.74%) |
Sep 14, 2023 | 230.01 | 244.66 | 230.01 | 244.19 | 494,466 | +16.46(+7.23%) |
Sep 13, 2023 | 219.86 | 227.84 | 219.53 | 227.73 | 303,099 | +8.21(+3.74%) |
Sep 12, 2023 | 215.41 | 220.81 | 215.41 | 219.52 | 209,286 | +5.49(+2.56%) |
Sep 11, 2023 | 219.21 | 222.30 | 213.46 | 214.03 | 227,010 | -3.15(-1.45%) |
Sep 08, 2023 | 218.91 | 221.45 | 216.71 | 217.18 | 221,780 | -1.34(-0.62%) |
Sep 07, 2023 | 215.32 | 219.37 | 214.25 | 218.52 | 285,637 | +2.00(+0.92%) |
Sep 06, 2023 | 212.90 | 218.56 | 212.45 | 216.52 | 319,133 | +3.64(+1.71%) |
Sep 05, 2023 | 213.40 | 217.03 | 212.76 | 212.88 | 305,988 | +0.49(+0.23%) |
Sep 01, 2023 | 205.56 | 213.00 | 204.98 | 212.40 | 366,237 | +10.37(+5.13%) |
Aug 31, 2023 | 199.35 | 202.64 | 199.35 | 202.03 | 199,964 | +1.25(+0.63%) |
Aug 30, 2023 | 200.69 | 204.17 | 199.82 | 200.77 | 197,239 | -0.75(-0.37%) |
Aug 29, 2023 | 199.06 | 203.73 | 198.08 | 201.52 | 205,711 | +2.48(+1.25%) |
Aug 28, 2023 | 197.47 | 201.34 | 196.57 | 199.04 | 253,241 | +4.01(+2.06%) |
Aug 25, 2023 | 192.43 | 195.49 | 189.82 | 195.03 | 217,785 | +3.47(+1.81%) |
Aug 24, 2023 | 194.75 | 195.07 | 191.38 | 191.56 | 165,269 | -4.61(-2.35%) |
Aug 23, 2023 | 194.22 | 197.41 | 191.47 | 196.17 | 184,350 | +1.77(+0.91%) |
Aug 22, 2023 | 190.47 | 196.28 | 190.36 | 194.40 | 242,187 | +4.95(+2.61%) |
Aug 21, 2023 | 192.17 | 195.00 | 185.99 | 189.45 | 354,054 | -5.71(-2.92%) |
Aug 18, 2023 | 191.98 | 195.88 | 189.54 | 195.16 | 303,762 | +1.45(+0.75%) |
Aug 17, 2023 | 197.80 | 201.39 | 193.24 | 193.70 | 559,227 | -0.91(-0.47%) |
Aug 16, 2023 | 188.57 | 195.62 | 188.57 | 194.61 | 553,741 | +7.34(+3.92%) |
Aug 15, 2023 | 188.24 | 189.79 | 187.19 | 187.27 | 299,329 | -2.26(-1.19%) |
Aug 14, 2023 | 187.40 | 189.83 | 178.37 | 189.53 | 414,774 | +4.53(+2.45%) |
Aug 11, 2023 | 181.37 | 187.73 | 180.97 | 185.00 | 439,001 | +3.01(+1.65%) |
Aug 10, 2023 | 183.69 | 185.41 | 179.99 | 181.99 | 314,995 | -1.01(-0.55%) |
Aug 09, 2023 | 180.28 | 184.06 | 177.50 | 183.00 | 274,600 | +3.71(+2.07%) |
Aug 08, 2023 | 176.38 | 181.44 | 175.79 | 179.29 | 327,957 | +1.16(+0.65%) |
Aug 07, 2023 | 175.40 | 178.61 | 172.12 | 178.12 | 185,593 | +2.18(+1.24%) |
Aug 04, 2023 | 167.33 | 179.44 | 167.29 | 175.94 | 588,027 | +10.18(+6.14%) |
Aug 03, 2023 | 169.35 | 169.35 | 163.89 | 165.76 | 229,782 | -4.15(-2.44%) |
Aug 02, 2023 | 171.60 | 171.76 | 167.26 | 169.92 | 140,615 | -3.37(-1.94%) |
Aug 01, 2023 | 171.54 | 173.29 | 170.62 | 173.28 | 146,467 | +0.76(+0.44%) |
Jul 31, 2023 | 170.07 | 174.20 | 170.07 | 172.53 | 217,021 | +3.21(+1.89%) |
Jul 28, 2023 | 168.82 | 169.71 | 166.14 | 169.32 | 155,692 | +2.04(+1.22%) |
Jul 27, 2023 | 167.90 | 169.17 | 164.76 | 167.28 | 134,731 | -1.42(-0.84%) |
Jul 26, 2023 | 166.60 | 169.84 | 166.60 | 168.69 | 102,972 | +0.78(+0.46%) |
Jul 25, 2023 | 169.69 | 173.28 | 167.64 | 167.92 | 260,464 | -0.20(-0.12%) |
Jul 24, 2023 | 163.52 | 168.88 | 162.66 | 168.12 | 163,869 | +4.50(+2.75%) |
Jul 21, 2023 | 164.14 | 164.44 | 162.31 | 163.61 | 162,880 | +0.57(+0.35%) |
Jul 20, 2023 | 160.54 | 163.52 | 158.99 | 163.04 | 148,252 | +4.10(+2.58%) |
Jul 19, 2023 | 160.17 | 160.50 | 157.87 | 158.94 | 181,037 | -0.56(-0.35%) |
Jul 18, 2023 | 153.57 | 159.78 | 153.57 | 159.50 | 168,582 | +6.08(+3.96%) |
Jul 17, 2023 | 152.10 | 154.87 | 150.64 | 153.42 | 196,974 | -0.28(-0.18%) |
Jul 14, 2023 | 156.01 | 156.01 | 151.47 | 153.70 | 275,501 | -2.48(-1.59%) |
Jul 13, 2023 | 157.70 | 158.87 | 154.72 | 156.18 | 314,735 | -0.72(-0.46%) |
Jul 12, 2023 | 163.35 | 163.70 | 156.39 | 156.90 | 220,337 | -3.49(-2.17%) |
Jul 11, 2023 | 161.92 | 162.71 | 159.36 | 160.39 | 106,083 | -0.38(-0.24%) |
Jul 10, 2023 | 157.92 | 161.81 | 157.92 | 160.76 | 171,056 | +1.28(+0.81%) |
Jul 07, 2023 | 156.01 | 160.82 | 156.01 | 159.48 | 172,838 | +4.68(+3.02%) |
Jul 06, 2023 | 161.25 | 163.88 | 154.07 | 154.80 | 250,950 | -8.18(-5.02%) |
Jul 05, 2023 | 162.51 | 165.18 | 161.09 | 162.98 | 151,427 | -1.22(-0.75%) |
Jul 03, 2023 | 164.81 | 166.86 | 163.30 | 164.20 | 102,762 | +0.50(+0.30%) |
Jun 30, 2023 | 164.61 | 166.22 | 163.06 | 163.70 | 188,169 | -0.73(-0.44%) |
Jun 29, 2023 | 159.01 | 165.72 | 159.01 | 164.43 | 213,000 | +5.42(+3.41%) |
Jun 28, 2023 | 160.36 | 161.31 | 156.71 | 159.01 | 171,304 | -2.65(-1.64%) |
Jun 27, 2023 | 160.69 | 162.64 | 158.26 | 161.66 | 254,425 | +0.48(+0.30%) |
Jun 26, 2023 | 163.83 | 169.05 | 161.18 | 161.18 | 276,845 | -3.17(-1.93%) |
Jun 23, 2023 | 162.36 | 166.28 | 161.19 | 164.35 | 913,100 | +0.09(+0.05%) |
Jun 22, 2023 | 166.27 | 166.95 | 162.44 | 164.26 | 277,318 | -3.59(-2.14%) |
Jun 21, 2023 | 162.16 | 169.56 | 162.16 | 167.85 | 355,074 | +4.21(+2.57%) |
Jun 20, 2023 | 155.71 | 164.44 | 155.71 | 163.63 | 320,208 | +6.70(+4.27%) |
Jun 16, 2023 | 159.72 | 159.72 | 155.26 | 156.93 | 320,595 | -1.38(-0.87%) |
Jun 15, 2023 | 149.93 | 159.71 | 149.93 | 158.31 | 341,492 | +8.37(+5.58%) |
Jun 14, 2023 | 150.56 | 152.79 | 148.25 | 149.95 | 220,777 | +0.84(+0.56%) |
Jun 13, 2023 | 148.85 | 151.64 | 148.56 | 149.11 | 279,944 | +3.07(+2.10%) |
Jun 12, 2023 | 147.57 | 149.08 | 146.04 | 146.04 | 228,520 | -3.03(-2.03%) |
Jun 09, 2023 | 147.99 | 150.85 | 146.26 | 149.07 | 285,283 | +1.71(+1.16%) |
Jun 08, 2023 | 152.75 | 155.13 | 147.08 | 147.36 | 326,550 | -5.45(-3.57%) |
Jun 07, 2023 | 148.56 | 155.38 | 148.56 | 152.81 | 371,725 | +5.66(+3.84%) |
Jun 06, 2023 | 141.23 | 147.52 | 141.23 | 147.16 | 232,909 | +5.30(+3.74%) |
Jun 05, 2023 | 143.40 | 147.32 | 141.52 | 141.85 | 274,938 | -2.10(-1.46%) |
Jun 02, 2023 | 142.90 | 147.90 | 142.89 | 143.96 | 370,005 | +4.15(+2.97%) |
Jun 01, 2023 | 134.01 | 140.52 | 134.01 | 139.81 | 307,504 | +5.83(+4.35%) |
May 31, 2023 | 134.23 | 136.10 | 133.12 | 133.98 | 331,966 | -1.75(-1.29%) |
May 30, 2023 | 136.99 | 136.99 | 131.75 | 135.73 | 263,957 | -1.14(-0.83%) |
May 26, 2023 | 137.48 | 139.75 | 135.00 | 136.87 | 233,047 | +0.08(+0.06%) |
May 25, 2023 | 137.08 | 138.81 | 133.60 | 136.79 | 237,700 | -1.40(-1.01%) |
May 24, 2023 | 141.47 | 142.04 | 137.52 | 138.19 | 259,335 | -3.70(-2.61%) |
May 23, 2023 | 142.99 | 144.64 | 140.56 | 141.89 | 212,340 | -1.70(-1.18%) |
May 22, 2023 | 143.94 | 147.06 | 141.72 | 143.59 | 219,701 | +0.21(+0.15%) |
May 19, 2023 | 145.88 | 147.12 | 142.09 | 143.38 | 223,593 | -0.33(-0.23%) |
May 18, 2023 | 144.31 | 144.49 | 139.52 | 143.71 | 399,533 | -2.07(-1.42%) |
May 17, 2023 | 146.56 | 148.04 | 142.47 | 145.79 | 243,937 | +0.31(+0.21%) |
May 16, 2023 | 152.31 | 154.19 | 145.39 | 145.48 | 284,257 | -8.59(-5.57%) |
May 15, 2023 | 153.59 | 155.08 | 151.16 | 154.06 | 178,626 | +2.36(+1.56%) |
May 12, 2023 | 158.07 | 159.28 | 150.87 | 151.70 | 238,385 | -5.09(-3.25%) |
May 11, 2023 | 158.77 | 160.08 | 154.54 | 156.79 | 251,096 | -5.39(-3.32%) |
May 10, 2023 | 160.21 | 162.25 | 157.27 | 162.19 | 314,567 | +3.48(+2.20%) |
May 09, 2023 | 158.83 | 164.49 | 156.86 | 158.70 | 548,729 | +1.01(+0.64%) |
May 08, 2023 | 152.82 | 160.13 | 148.80 | 157.69 | 450,054 | +11.64(+7.97%) |
May 05, 2023 | 140.93 | 148.17 | 139.62 | 146.04 | 385,082 | +7.90(+5.72%) |
May 04, 2023 | 135.91 | 141.87 | 135.10 | 138.14 | 305,425 | +0.78(+0.57%) |
May 03, 2023 | 139.43 | 145.08 | 137.20 | 137.36 | 366,475 | -2.70(-1.93%) |
May 02, 2023 | 139.43 | 140.47 | 135.57 | 140.06 | 476,146 | +0.35(+0.25%) |