Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 156.27 | 157.02 | 154.95 | 156.63 | 69,788 | +0.27(+0.17%) |
May 15, 2024 | 155.77 | 156.77 | 154.69 | 156.36 | 75,448 | +1.09(+0.70%) |
May 14, 2024 | 155.88 | 156.28 | 154.59 | 155.27 | 58,802 | +0.81(+0.52%) |
May 13, 2024 | 156.63 | 156.63 | 153.97 | 154.46 | 46,770 | -1.97(-1.26%) |
May 10, 2024 | 154.48 | 156.63 | 153.92 | 156.43 | 66,885 | +1.41(+0.91%) |
May 09, 2024 | 153.86 | 155.34 | 152.30 | 155.02 | 78,646 | +1.74(+1.14%) |
May 08, 2024 | 154.13 | 155.00 | 152.53 | 153.28 | 81,625 | -2.20(-1.41%) |
May 07, 2024 | 153.35 | 157.23 | 153.35 | 155.48 | 115,435 | +2.16(+1.41%) |
May 06, 2024 | 152.00 | 154.07 | 151.42 | 153.32 | 106,372 | +2.92(+1.94%) |
May 03, 2024 | 147.05 | 150.40 | 145.11 | 150.40 | 102,016 | +4.12(+2.82%) |
May 02, 2024 | 144.42 | 146.40 | 143.47 | 146.28 | 118,608 | +2.46(+1.71%) |
May 01, 2024 | 141.66 | 145.66 | 141.09 | 143.82 | 142,105 | +2.44(+1.73%) |
Apr 30, 2024 | 137.98 | 141.42 | 137.69 | 141.38 | 166,356 | +2.15(+1.54%) |
Apr 29, 2024 | 139.86 | 140.50 | 138.64 | 139.23 | 93,235 | -0.03(-0.02%) |
Apr 26, 2024 | 138.70 | 139.92 | 138.52 | 139.26 | 58,508 | +0.76(+0.55%) |
Apr 25, 2024 | 139.17 | 139.88 | 137.79 | 138.50 | 111,231 | -2.14(-1.52%) |
Apr 24, 2024 | 144.36 | 144.87 | 140.33 | 140.64 | 119,526 | -4.43(-3.05%) |
Apr 23, 2024 | 143.36 | 145.52 | 143.36 | 145.07 | 70,624 | +1.35(+0.94%) |
Apr 22, 2024 | 144.13 | 145.11 | 143.02 | 143.72 | 64,336 | +0.24(+0.17%) |
Apr 19, 2024 | 142.64 | 144.11 | 142.51 | 143.48 | 94,637 | +0.36(+0.25%) |
Apr 18, 2024 | 143.89 | 145.53 | 142.65 | 143.12 | 124,973 | -0.68(-0.47%) |
Apr 17, 2024 | 145.68 | 145.68 | 143.68 | 143.80 | 62,573 | -1.82(-1.25%) |
Apr 16, 2024 | 146.39 | 147.95 | 144.95 | 145.62 | 64,914 | -1.14(-0.78%) |
Apr 15, 2024 | 147.72 | 149.63 | 145.93 | 146.76 | 77,674 | -1.14(-0.77%) |
Apr 12, 2024 | 148.30 | 148.71 | 146.05 | 147.90 | 77,443 | -1.40(-0.94%) |
Apr 11, 2024 | 148.82 | 150.25 | 148.09 | 149.30 | 76,234 | +0.31(+0.21%) |
Apr 10, 2024 | 149.45 | 150.10 | 147.93 | 148.99 | 95,969 | -4.57(-2.98%) |
Apr 09, 2024 | 153.20 | 153.80 | 151.97 | 153.56 | 62,118 | +0.77(+0.50%) |
Apr 08, 2024 | 151.23 | 153.30 | 150.40 | 152.79 | 52,246 | +2.55(+1.70%) |
Apr 05, 2024 | 150.05 | 151.49 | 149.60 | 150.24 | 86,101 | -0.63(-0.42%) |
Apr 04, 2024 | 153.98 | 153.98 | 150.35 | 150.87 | 70,622 | -1.72(-1.13%) |
Apr 03, 2024 | 149.45 | 153.07 | 149.45 | 152.59 | 91,048 | +1.84(+1.22%) |
Apr 02, 2024 | 151.59 | 151.59 | 148.90 | 150.75 | 134,243 | -1.37(-0.90%) |
Apr 01, 2024 | 155.45 | 155.45 | 151.38 | 152.12 | 69,289 | -2.83(-1.83%) |
Mar 28, 2024 | 154.89 | 156.27 | 154.67 | 154.95 | 95,985 | +0.49(+0.32%) |
Mar 27, 2024 | 154.60 | 155.66 | 153.65 | 154.46 | 117,311 | +1.02(+0.66%) |
Mar 26, 2024 | 154.15 | 154.59 | 153.23 | 153.44 | 66,205 | -0.19(-0.12%) |
Mar 25, 2024 | 156.04 | 156.59 | 153.58 | 153.63 | 57,960 | -1.92(-1.23%) |
Mar 22, 2024 | 157.40 | 157.92 | 155.14 | 155.55 | 61,941 | -1.38(-0.88%) |
Mar 21, 2024 | 157.75 | 158.38 | 156.51 | 156.93 | 109,214 | +0.02(+0.01%) |
Mar 20, 2024 | 156.27 | 158.05 | 155.54 | 156.91 | 92,779 | +0.12(+0.08%) |
Mar 19, 2024 | 155.87 | 158.10 | 155.34 | 156.79 | 88,858 | +0.92(+0.59%) |
Mar 18, 2024 | 156.19 | 157.41 | 155.64 | 155.87 | 104,658 | -0.52(-0.33%) |
Mar 15, 2024 | 153.08 | 156.46 | 153.08 | 156.39 | 363,029 | +2.40(+1.56%) |
Mar 14, 2024 | 154.59 | 154.59 | 152.72 | 153.99 | 92,158 | -1.28(-0.82%) |
Mar 13, 2024 | 155.08 | 156.42 | 154.03 | 155.27 | 109,134 | -0.31(-0.20%) |
Mar 12, 2024 | 155.65 | 156.18 | 154.11 | 155.58 | 86,852 | -0.46(-0.29%) |
Mar 11, 2024 | 157.41 | 157.41 | 155.52 | 156.04 | 66,285 | -0.38(-0.24%) |
Mar 08, 2024 | 158.22 | 159.41 | 156.29 | 156.42 | 75,926 | -0.57(-0.36%) |
Mar 07, 2024 | 157.51 | 159.52 | 155.99 | 156.99 | 85,660 | -0.06(-0.04%) |
Mar 06, 2024 | 156.19 | 157.50 | 154.91 | 157.05 | 78,400 | +2.55(+1.65%) |
Mar 05, 2024 | 155.91 | 157.59 | 154.14 | 154.50 | 68,674 | -2.49(-1.59%) |
Mar 04, 2024 | 156.77 | 157.59 | 156.31 | 156.99 | 61,089 | +0.06(+0.04%) |
Mar 01, 2024 | 157.29 | 157.60 | 155.51 | 156.93 | 72,694 | -0.26(-0.17%) |
Feb 29, 2024 | 155.75 | 158.27 | 155.27 | 157.19 | 96,762 | +3.11(+2.02%) |
Feb 28, 2024 | 153.00 | 154.33 | 152.94 | 154.08 | 70,559 | -0.56(-0.36%) |
Feb 27, 2024 | 156.20 | 156.20 | 154.22 | 154.64 | 69,217 | -0.80(-0.51%) |
Feb 26, 2024 | 155.74 | 156.24 | 154.08 | 155.44 | 131,249 | -1.44(-0.92%) |
Feb 23, 2024 | 155.00 | 157.25 | 155.00 | 156.88 | 103,875 | +1.59(+1.02%) |
Feb 22, 2024 | 153.36 | 155.57 | 153.08 | 155.29 | 160,141 | +1.63(+1.06%) |
Feb 21, 2024 | 155.00 | 156.35 | 152.34 | 153.66 | 190,061 | -3.61(-2.30%) |
Feb 20, 2024 | 148.46 | 157.47 | 148.34 | 157.27 | 184,432 | +8.07(+5.41%) |
Feb 16, 2024 | 148.00 | 151.53 | 145.04 | 149.20 | 129,350 | +2.81(+1.92%) |
Feb 15, 2024 | 142.66 | 146.84 | 141.59 | 146.39 | 118,286 | +3.66(+2.56%) |
Feb 14, 2024 | 142.28 | 143.44 | 140.19 | 142.73 | 119,531 | +2.15(+1.53%) |
Feb 13, 2024 | 142.14 | 144.40 | 139.57 | 140.58 | 179,704 | -4.75(-3.27%) |
Feb 12, 2024 | 145.20 | 146.59 | 144.20 | 145.33 | 135,492 | +0.19(+0.13%) |
Feb 09, 2024 | 143.90 | 145.60 | 143.00 | 145.14 | 106,681 | +1.71(+1.19%) |
Feb 08, 2024 | 142.50 | 143.64 | 141.90 | 143.43 | 84,623 | +1.15(+0.81%) |
Feb 07, 2024 | 141.34 | 143.91 | 139.91 | 142.28 | 131,578 | +1.07(+0.76%) |
Feb 06, 2024 | 140.31 | 142.66 | 140.31 | 141.21 | 83,654 | +0.93(+0.66%) |
Feb 05, 2024 | 141.38 | 141.66 | 138.38 | 140.28 | 116,927 | -2.86(-2.00%) |
Feb 02, 2024 | 141.21 | 143.54 | 141.02 | 143.14 | 101,058 | +0.24(+0.17%) |
Feb 01, 2024 | 141.37 | 143.05 | 139.84 | 142.90 | 97,578 | +2.74(+1.95%) |
Jan 31, 2024 | 143.40 | 143.68 | 140.05 | 140.16 | 135,140 | -2.77(-1.94%) |
Jan 30, 2024 | 140.95 | 143.11 | 140.64 | 142.93 | 85,465 | +1.01(+0.71%) |
Jan 29, 2024 | 138.92 | 142.10 | 138.70 | 141.92 | 59,659 | +2.49(+1.79%) |
Jan 26, 2024 | 140.32 | 140.71 | 138.85 | 139.43 | 73,761 | +0.06(+0.04%) |
Jan 25, 2024 | 141.45 | 141.45 | 138.34 | 139.37 | 97,932 | -0.31(-0.22%) |
Jan 24, 2024 | 143.38 | 143.85 | 139.38 | 139.68 | 70,000 | -2.30(-1.62%) |
Jan 23, 2024 | 145.46 | 145.70 | 141.80 | 141.98 | 111,577 | -2.23(-1.55%) |
Jan 22, 2024 | 142.00 | 144.97 | 142.00 | 144.21 | 196,446 | +3.15(+2.23%) |
Jan 19, 2024 | 140.36 | 141.20 | 138.31 | 141.06 | 122,016 | +1.48(+1.06%) |
Jan 18, 2024 | 137.51 | 140.38 | 136.74 | 139.58 | 123,055 | +2.52(+1.84%) |
Jan 17, 2024 | 135.84 | 138.38 | 135.84 | 137.06 | 96,022 | -0.44(-0.32%) |
Jan 16, 2024 | 139.85 | 141.51 | 136.97 | 137.50 | 124,670 | -3.34(-2.37%) |
Jan 12, 2024 | 142.18 | 142.72 | 140.19 | 140.84 | 54,455 | +0.48(+0.34%) |
Jan 11, 2024 | 140.69 | 141.38 | 139.41 | 140.36 | 108,300 | -1.03(-0.73%) |
Jan 10, 2024 | 140.56 | 141.57 | 139.80 | 141.39 | 87,742 | +0.23(+0.16%) |
Jan 09, 2024 | 140.29 | 141.24 | 139.62 | 141.16 | 74,006 | -1.28(-0.90%) |
Jan 08, 2024 | 140.67 | 142.55 | 139.99 | 142.44 | 92,618 | +2.27(+1.62%) |
Jan 05, 2024 | 142.16 | 143.56 | 139.82 | 140.17 | 134,185 | -3.22(-2.25%) |
Jan 04, 2024 | 142.86 | 144.08 | 142.59 | 143.39 | 152,310 | +0.66(+0.46%) |
Jan 03, 2024 | 145.69 | 145.78 | 140.15 | 142.73 | 156,859 | -3.47(-2.37%) |
Jan 02, 2024 | 147.89 | 148.00 | 144.68 | 146.20 | 285,354 | -2.55(-1.71%) |
Dec 29, 2023 | 150.73 | 150.73 | 148.75 | 148.75 | 121,467 | -1.60(-1.06%) |
Dec 28, 2023 | 148.86 | 150.82 | 148.86 | 150.35 | 78,349 | +0.93(+0.62%) |
Dec 27, 2023 | 147.56 | 149.56 | 144.73 | 149.42 | 91,334 | +1.57(+1.06%) |
Dec 26, 2023 | 146.72 | 148.29 | 145.26 | 147.86 | 70,326 | +2.27(+1.56%) |
Dec 22, 2023 | 145.32 | 147.20 | 145.01 | 145.58 | 113,489 | +1.36(+0.94%) |
Dec 21, 2023 | 143.28 | 144.64 | 142.39 | 144.22 | 82,620 | +2.20(+1.55%) |
Dec 20, 2023 | 143.14 | 146.84 | 141.81 | 142.02 | 138,546 | -1.98(-1.38%) |
Dec 19, 2023 | 141.37 | 144.26 | 140.82 | 144.00 | 159,648 | +3.96(+2.83%) |
Dec 18, 2023 | 140.00 | 140.90 | 138.27 | 140.05 | 117,650 | +0.92(+0.66%) |
Dec 15, 2023 | 141.30 | 141.37 | 138.14 | 139.12 | 644,374 | -1.02(-0.73%) |
Dec 14, 2023 | 140.81 | 143.54 | 139.98 | 140.15 | 178,845 | +1.14(+0.82%) |
Dec 13, 2023 | 134.00 | 139.44 | 133.92 | 139.00 | 156,777 | +4.94(+3.68%) |
Dec 12, 2023 | 133.76 | 134.45 | 132.75 | 134.06 | 203,107 | +0.31(+0.23%) |
Dec 11, 2023 | 131.91 | 133.94 | 131.82 | 133.76 | 86,445 | +1.70(+1.29%) |
Dec 08, 2023 | 134.07 | 135.26 | 130.68 | 132.06 | 84,380 | -1.82(-1.36%) |
Dec 07, 2023 | 130.22 | 134.04 | 130.05 | 133.89 | 143,679 | +3.37(+2.58%) |
Dec 06, 2023 | 128.29 | 132.52 | 126.42 | 130.51 | 115,872 | +3.52(+2.77%) |
Dec 05, 2023 | 125.70 | 127.06 | 124.22 | 126.99 | 107,623 | +1.49(+1.19%) |
Dec 04, 2023 | 123.34 | 125.60 | 123.34 | 125.50 | 107,374 | +1.57(+1.26%) |
Dec 01, 2023 | 124.30 | 124.63 | 123.07 | 123.94 | 130,559 | +0.22(+0.18%) |
Nov 30, 2023 | 124.17 | 124.17 | 122.89 | 123.72 | 127,733 | -0.22(-0.18%) |
Nov 29, 2023 | 122.92 | 124.01 | 122.31 | 123.94 | 95,854 | +2.21(+1.82%) |
Nov 28, 2023 | 122.15 | 122.15 | 119.90 | 121.72 | 65,251 | -0.52(-0.42%) |
Nov 27, 2023 | 121.26 | 122.43 | 120.73 | 122.24 | 86,036 | +0.27(+0.22%) |
Nov 24, 2023 | 120.25 | 122.12 | 119.84 | 121.97 | 31,999 | +1.35(+1.12%) |
Nov 22, 2023 | 122.37 | 122.37 | 119.79 | 120.62 | 59,675 | -0.61(-0.50%) |
Nov 21, 2023 | 122.47 | 123.75 | 121.07 | 121.23 | 60,436 | -1.84(-1.50%) |
Nov 20, 2023 | 121.58 | 123.18 | 121.30 | 123.07 | 58,381 | +1.63(+1.34%) |
Nov 17, 2023 | 124.00 | 124.07 | 121.34 | 121.45 | 91,793 | -1.58(-1.28%) |
Nov 16, 2023 | 123.63 | 124.49 | 120.99 | 123.02 | 89,830 | -0.36(-0.29%) |
Nov 15, 2023 | 124.65 | 125.52 | 123.11 | 123.38 | 64,317 | -1.59(-1.27%) |
Nov 14, 2023 | 121.22 | 125.24 | 121.22 | 124.97 | 88,635 | +7.14(+6.06%) |
Nov 13, 2023 | 116.43 | 118.05 | 116.16 | 117.83 | 51,825 | +0.47(+0.40%) |
Nov 10, 2023 | 117.09 | 117.98 | 116.04 | 117.36 | 73,827 | +0.85(+0.73%) |
Nov 09, 2023 | 118.03 | 118.54 | 115.90 | 116.51 | 66,021 | -0.99(-0.84%) |
Nov 08, 2023 | 118.47 | 118.47 | 117.06 | 117.50 | 50,037 | -1.05(-0.89%) |
Nov 07, 2023 | 120.35 | 120.35 | 118.46 | 118.55 | 53,003 | -1.35(-1.13%) |
Nov 06, 2023 | 119.49 | 120.89 | 119.46 | 119.90 | 76,420 | -0.15(-0.12%) |
Nov 03, 2023 | 119.80 | 121.16 | 119.72 | 120.05 | 75,780 | +2.09(+1.77%) |
Nov 02, 2023 | 116.88 | 118.46 | 116.88 | 117.95 | 79,845 | +2.19(+1.89%) |
Nov 01, 2023 | 114.78 | 116.15 | 114.23 | 115.76 | 70,289 | +0.46(+0.40%) |
Oct 31, 2023 | 114.05 | 115.95 | 114.05 | 115.31 | 79,198 | +0.66(+0.57%) |
Oct 30, 2023 | 113.82 | 115.11 | 112.99 | 114.65 | 109,778 | +0.50(+0.43%) |
Oct 27, 2023 | 114.09 | 115.29 | 109.85 | 114.16 | 148,560 | -6.55(-5.42%) |
Oct 26, 2023 | 120.73 | 121.22 | 120.00 | 120.70 | 59,801 | +0.61(+0.50%) |
Oct 25, 2023 | 119.62 | 120.93 | 118.99 | 120.10 | 56,801 | -0.61(-0.51%) |
Oct 24, 2023 | 122.06 | 122.81 | 120.17 | 120.71 | 70,617 | -0.20(-0.16%) |
Oct 23, 2023 | 120.79 | 122.80 | 120.31 | 120.91 | 118,820 | -0.58(-0.47%) |
Oct 20, 2023 | 122.50 | 123.53 | 121.27 | 121.49 | 89,742 | -0.66(-0.54%) |
Oct 19, 2023 | 123.94 | 125.68 | 121.96 | 122.14 | 97,182 | -2.29(-1.84%) |
Oct 18, 2023 | 126.38 | 126.58 | 124.41 | 124.43 | 47,705 | -2.95(-2.31%) |
Oct 17, 2023 | 125.01 | 128.64 | 125.01 | 127.38 | 82,856 | +1.73(+1.37%) |
Oct 16, 2023 | 125.26 | 126.17 | 124.22 | 125.65 | 94,653 | +1.66(+1.34%) |
Oct 13, 2023 | 124.22 | 124.22 | 122.91 | 124.00 | 70,935 | +0.64(+0.52%) |
Oct 12, 2023 | 125.53 | 125.53 | 122.54 | 123.35 | 53,552 | -2.68(-2.12%) |
Oct 11, 2023 | 125.36 | 126.03 | 123.62 | 126.03 | 49,863 | +1.23(+0.99%) |
Oct 10, 2023 | 125.13 | 126.12 | 124.73 | 124.80 | 76,355 | +0.11(+0.09%) |
Oct 09, 2023 | 124.59 | 125.29 | 123.35 | 124.69 | 41,332 | -0.47(-0.37%) |
Oct 06, 2023 | 124.22 | 126.06 | 123.52 | 125.16 | 90,544 | +0.12(+0.10%) |
Oct 05, 2023 | 123.08 | 125.13 | 122.48 | 125.04 | 119,736 | +2.18(+1.78%) |
Oct 04, 2023 | 121.81 | 123.99 | 120.79 | 122.86 | 96,698 | +0.84(+0.69%) |
Oct 03, 2023 | 121.99 | 122.32 | 120.85 | 122.01 | 67,907 | -0.08(-0.06%) |
Oct 02, 2023 | 122.89 | 123.02 | 120.56 | 122.09 | 125,971 | -0.95(-0.77%) |
Sep 29, 2023 | 125.20 | 125.44 | 122.47 | 123.04 | 134,258 | -1.88(-1.50%) |
Sep 28, 2023 | 122.62 | 125.89 | 122.62 | 124.92 | 163,788 | +2.53(+2.07%) |
Sep 27, 2023 | 122.75 | 124.01 | 120.47 | 122.39 | 140,755 | -0.11(-0.09%) |
Sep 26, 2023 | 124.82 | 125.31 | 122.35 | 122.50 | 99,004 | -3.06(-2.43%) |
Sep 25, 2023 | 125.16 | 126.15 | 125.17 | 125.55 | 64,789 | -0.61(-0.49%) |
Sep 22, 2023 | 127.36 | 128.79 | 126.15 | 126.17 | 61,078 | -1.29(-1.01%) |
Sep 21, 2023 | 128.22 | 128.22 | 126.64 | 127.46 | 71,781 | -1.79(-1.39%) |
Sep 20, 2023 | 130.34 | 131.46 | 129.07 | 129.25 | 64,588 | -0.29(-0.22%) |
Sep 19, 2023 | 129.75 | 131.52 | 128.98 | 129.54 | 99,407 | -0.17(-0.13%) |
Sep 18, 2023 | 134.15 | 134.15 | 129.34 | 129.71 | 103,368 | -3.99(-2.98%) |
Sep 15, 2023 | 132.51 | 133.96 | 131.35 | 133.70 | 402,553 | +1.04(+0.79%) |
Sep 14, 2023 | 130.67 | 132.84 | 130.44 | 132.66 | 81,378 | +2.63(+2.02%) |
Sep 13, 2023 | 129.83 | 131.42 | 129.29 | 130.03 | 95,635 | -0.28(-0.21%) |
Sep 12, 2023 | 131.04 | 131.05 | 129.49 | 130.31 | 97,373 | -0.91(-0.70%) |
Sep 11, 2023 | 131.57 | 131.62 | 130.01 | 131.22 | 114,528 | +0.64(+0.49%) |
Sep 08, 2023 | 131.59 | 131.88 | 130.15 | 130.57 | 73,307 | -0.59(-0.45%) |
Sep 07, 2023 | 131.78 | 131.93 | 130.87 | 131.17 | 92,687 | -0.44(-0.33%) |
Sep 06, 2023 | 133.54 | 133.54 | 130.55 | 131.60 | 60,650 | -1.32(-0.99%) |
Sep 05, 2023 | 138.47 | 138.48 | 130.38 | 132.92 | 117,029 | -6.54(-4.69%) |
Sep 01, 2023 | 139.74 | 142.24 | 139.40 | 139.46 | 47,344 | +0.09(+0.06%) |
Aug 31, 2023 | 141.42 | 141.49 | 139.16 | 139.37 | 81,588 | -2.20(-1.56%) |
Aug 30, 2023 | 138.60 | 142.53 | 138.60 | 141.57 | 75,681 | +2.76(+1.99%) |
Aug 29, 2023 | 136.91 | 138.88 | 136.91 | 138.82 | 56,924 | +2.13(+1.56%) |
Aug 28, 2023 | 136.63 | 137.98 | 136.38 | 136.68 | 44,433 | +0.12(+0.09%) |
Aug 25, 2023 | 135.88 | 137.02 | 135.20 | 136.56 | 69,804 | +0.93(+0.69%) |
Aug 24, 2023 | 134.25 | 136.08 | 133.95 | 135.63 | 76,710 | +0.59(+0.43%) |
Aug 23, 2023 | 134.24 | 135.35 | 133.47 | 135.05 | 57,089 | +1.22(+0.91%) |
Aug 22, 2023 | 134.39 | 134.91 | 133.73 | 133.83 | 66,137 | -0.56(-0.42%) |
Aug 21, 2023 | 135.46 | 135.87 | 133.86 | 134.39 | 65,978 | -1.07(-0.79%) |
Aug 18, 2023 | 135.26 | 136.30 | 134.83 | 135.46 | 88,421 | -0.11(-0.08%) |
Aug 17, 2023 | 135.90 | 136.41 | 135.47 | 135.57 | 71,839 | -0.32(-0.23%) |
Aug 16, 2023 | 137.04 | 138.67 | 134.49 | 135.89 | 73,094 | -1.55(-1.13%) |
Aug 15, 2023 | 136.06 | 137.57 | 136.06 | 137.44 | 51,893 | +0.71(+0.52%) |
Aug 14, 2023 | 135.91 | 137.16 | 135.31 | 136.72 | 86,728 | -0.09(-0.07%) |
Aug 11, 2023 | 137.89 | 138.78 | 136.64 | 136.81 | 87,029 | -1.29(-0.93%) |
Aug 10, 2023 | 135.92 | 138.38 | 135.92 | 138.10 | 94,795 | +2.11(+1.55%) |
Aug 09, 2023 | 135.02 | 136.13 | 134.57 | 135.99 | 48,841 | +0.84(+0.62%) |
Aug 08, 2023 | 133.14 | 135.32 | 132.03 | 135.15 | 51,273 | +0.44(+0.32%) |
Aug 07, 2023 | 133.36 | 135.04 | 132.47 | 134.71 | 71,435 | +1.41(+1.06%) |
Aug 04, 2023 | 132.92 | 134.31 | 132.85 | 133.30 | 60,043 | +0.43(+0.32%) |
Aug 03, 2023 | 133.88 | 133.91 | 132.48 | 132.88 | 73,760 | -1.00(-0.75%) |
Aug 02, 2023 | 130.65 | 134.38 | 128.57 | 133.88 | 69,234 | +1.75(+1.32%) |
Aug 01, 2023 | 133.55 | 134.23 | 131.50 | 132.13 | 127,008 | -1.53(-1.14%) |
Jul 31, 2023 | 130.62 | 134.82 | 130.62 | 133.66 | 209,752 | +3.86(+2.97%) |
Jul 28, 2023 | 128.48 | 129.92 | 128.48 | 129.80 | 83,034 | +2.29(+1.80%) |
Jul 27, 2023 | 128.23 | 128.72 | 126.78 | 127.51 | 144,183 | -0.45(-0.35%) |
Jul 26, 2023 | 127.91 | 129.32 | 127.89 | 127.95 | 62,389 | -0.45(-0.35%) |
Jul 25, 2023 | 128.49 | 129.73 | 128.29 | 128.40 | 71,768 | -0.31(-0.24%) |
Jul 24, 2023 | 130.11 | 130.94 | 128.58 | 128.71 | 60,063 | -1.83(-1.40%) |
Jul 21, 2023 | 130.63 | 131.32 | 129.01 | 130.53 | 83,188 | +0.05(+0.04%) |
Jul 20, 2023 | 131.87 | 131.87 | 129.64 | 130.48 | 70,086 | -0.98(-0.75%) |
Jul 19, 2023 | 130.79 | 131.57 | 130.77 | 131.47 | 99,359 | +0.47(+0.36%) |
Jul 18, 2023 | 129.27 | 131.45 | 128.59 | 131.00 | 95,808 | +1.43(+1.10%) |
Jul 17, 2023 | 129.21 | 130.27 | 129.02 | 129.57 | 85,920 | -0.14(-0.11%) |
Jul 14, 2023 | 129.24 | 130.08 | 126.30 | 129.71 | 85,910 | -0.02(-0.02%) |
Jul 13, 2023 | 130.34 | 130.67 | 129.18 | 129.73 | 86,325 | -0.71(-0.55%) |
Jul 12, 2023 | 130.70 | 132.01 | 130.03 | 130.44 | 98,600 | +1.22(+0.94%) |
Jul 11, 2023 | 130.77 | 130.77 | 128.46 | 129.22 | 77,937 | -0.85(-0.66%) |
Jul 10, 2023 | 127.71 | 130.55 | 127.71 | 130.08 | 101,889 | +1.84(+1.44%) |
Jul 07, 2023 | 127.98 | 130.01 | 127.98 | 128.23 | 68,940 | +0.23(+0.18%) |
Jul 06, 2023 | 128.26 | 128.26 | 125.80 | 128.00 | 102,165 | -1.88(-1.44%) |
Jul 05, 2023 | 133.06 | 133.06 | 129.61 | 129.88 | 88,790 | -3.61(-2.71%) |
Jul 03, 2023 | 133.05 | 134.61 | 133.05 | 133.49 | 32,175 | -0.24(-0.18%) |
Jun 30, 2023 | 134.32 | 134.75 | 132.61 | 133.73 | 105,765 | +0.17(+0.13%) |
Jun 29, 2023 | 130.41 | 133.98 | 130.41 | 133.56 | 94,107 | +3.46(+2.66%) |
Jun 28, 2023 | 129.40 | 130.21 | 128.96 | 130.10 | 45,041 | +0.28(+0.21%) |
Jun 27, 2023 | 129.30 | 130.73 | 128.96 | 129.82 | 67,253 | +0.49(+0.38%) |
Jun 26, 2023 | 127.96 | 130.52 | 127.96 | 129.33 | 83,629 | +1.39(+1.08%) |
Jun 23, 2023 | 127.51 | 129.32 | 127.29 | 127.94 | 203,091 | -1.43(-1.10%) |
Jun 22, 2023 | 132.64 | 132.64 | 128.98 | 129.37 | 118,160 | -3.19(-2.41%) |
Jun 21, 2023 | 134.23 | 135.98 | 132.22 | 132.57 | 83,983 | -2.16(-1.61%) |
Jun 20, 2023 | 135.37 | 135.54 | 133.98 | 134.73 | 121,968 | -0.81(-0.60%) |
Jun 16, 2023 | 136.19 | 136.19 | 133.59 | 135.54 | 352,312 | +0.44(+0.32%) |
Jun 15, 2023 | 133.01 | 135.40 | 132.66 | 135.11 | 84,581 | +1.38(+1.03%) |
Jun 14, 2023 | 135.16 | 135.90 | 132.85 | 133.73 | 101,051 | -1.54(-1.14%) |
Jun 13, 2023 | 133.40 | 136.01 | 132.87 | 135.26 | 88,935 | +1.91(+1.44%) |
Jun 12, 2023 | 132.43 | 134.25 | 131.91 | 133.35 | 76,408 | +0.92(+0.70%) |
Jun 09, 2023 | 132.73 | 133.40 | 130.85 | 132.43 | 54,162 | -0.93(-0.70%) |
Jun 08, 2023 | 133.85 | 133.93 | 131.78 | 133.36 | 57,557 | -1.02(-0.76%) |
Jun 07, 2023 | 131.11 | 135.01 | 130.84 | 134.38 | 119,200 | +3.40(+2.60%) |
Jun 06, 2023 | 127.67 | 131.78 | 127.67 | 130.98 | 108,635 | +2.89(+2.25%) |
Jun 05, 2023 | 130.57 | 131.29 | 125.22 | 128.09 | 105,307 | -3.66(-2.78%) |
Jun 02, 2023 | 126.08 | 132.00 | 126.08 | 131.75 | 78,652 | +7.39(+5.94%) |