Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 170.24 | 170.63 | 169.39 | 169.53 | 125,231 | -0.60(-0.35%) |
May 09, 2024 | 168.19 | 170.66 | 168.15 | 170.13 | 75,401 | +0.29(+0.17%) |
May 08, 2024 | 170.00 | 183.65 | 169.25 | 169.84 | 85,576 | -0.37(-0.22%) |
May 07, 2024 | 169.74 | 170.55 | 169.40 | 170.21 | 146,849 | +1.21(+0.72%) |
May 06, 2024 | 168.07 | 169.31 | 167.57 | 169.00 | 123,450 | +0.50(+0.30%) |
May 03, 2024 | 170.30 | 170.77 | 168.15 | 168.50 | 92,526 | +3.56(+2.16%) |
May 02, 2024 | 165.51 | 193.49 | 163.35 | 164.94 | 109,494 | +0.92(+0.56%) |
May 01, 2024 | 164.17 | 167.51 | 163.41 | 164.02 | 112,196 | -0.13(-0.08%) |
Apr 30, 2024 | 165.47 | 166.90 | 164.15 | 164.15 | 107,149 | -2.83(-1.69%) |
Apr 29, 2024 | 167.26 | 167.59 | 166.00 | 166.98 | 126,755 | -2.31(-1.36%) |
Apr 26, 2024 | 168.86 | 170.58 | 168.28 | 169.29 | 127,292 | +1.38(+0.82%) |
Apr 25, 2024 | 165.20 | 168.96 | 165.00 | 167.91 | 212,465 | -3.71(-2.16%) |
Apr 24, 2024 | 172.50 | 172.62 | 170.44 | 171.62 | 191,187 | -0.19(-0.11%) |
Apr 23, 2024 | 169.86 | 172.26 | 169.51 | 171.81 | 262,813 | +2.92(+1.73%) |
Apr 22, 2024 | 168.04 | 170.00 | 167.64 | 168.89 | 124,700 | +0.71(+0.42%) |
Apr 19, 2024 | 168.61 | 169.17 | 167.37 | 168.18 | 122,012 | -2.00(-1.18%) |
Apr 18, 2024 | 169.38 | 172.00 | 168.64 | 170.18 | 176,804 | -0.56(-0.33%) |
Apr 17, 2024 | 174.49 | 174.69 | 170.00 | 170.75 | 227,035 | -1.57(-0.91%) |
Apr 16, 2024 | 167.11 | 174.15 | 161.49 | 172.32 | 391,311 | +5.17(+3.09%) |
Apr 15, 2024 | 170.55 | 170.76 | 167.08 | 167.15 | 169,867 | +1.74(+1.05%) |
Apr 12, 2024 | 166.25 | 166.97 | 164.76 | 165.41 | 157,590 | -5.71(-3.34%) |
Apr 11, 2024 | 170.82 | 171.36 | 168.11 | 171.12 | 119,461 | +0.89(+0.52%) |
Apr 10, 2024 | 169.22 | 170.90 | 168.50 | 170.23 | 194,063 | -3.31(-1.91%) |
Apr 09, 2024 | 174.00 | 174.26 | 171.94 | 173.54 | 128,429 | -1.91(-1.09%) |
Apr 08, 2024 | 174.47 | 175.57 | 174.40 | 175.45 | 127,396 | +2.38(+1.38%) |
Apr 05, 2024 | 172.84 | 173.93 | 172.27 | 173.07 | 201,609 | -1.29(-0.74%) |
Apr 04, 2024 | 178.20 | 178.64 | 174.23 | 174.36 | 113,220 | -2.41(-1.36%) |
Apr 03, 2024 | 176.52 | 177.58 | 176.22 | 176.77 | 216,685 | -0.40(-0.23%) |
Apr 02, 2024 | 176.87 | 177.60 | 176.16 | 177.17 | 162,378 | -2.79(-1.55%) |
Apr 01, 2024 | 180.61 | 181.93 | 173.13 | 179.96 | 113,270 | -1.07(-0.59%) |
Mar 28, 2024 | 180.26 | 181.17 | 180.01 | 181.03 | 331,225 | +1.06(+0.59%) |
Mar 27, 2024 | 178.20 | 180.39 | 178.17 | 179.97 | 101,764 | +2.80(+1.58%) |
Mar 26, 2024 | 178.88 | 179.32 | 177.17 | 177.17 | 164,886 | -1.36(-0.76%) |
Mar 25, 2024 | 177.93 | 179.16 | 177.88 | 178.53 | 132,046 | -0.27(-0.15%) |
Mar 22, 2024 | 179.97 | 180.10 | 178.28 | 178.80 | 160,259 | -4.15(-2.27%) |
Mar 21, 2024 | 185.64 | 186.07 | 182.06 | 182.95 | 312,883 | -3.39(-1.82%) |
Mar 20, 2024 | 182.73 | 186.60 | 182.55 | 186.34 | 193,229 | +6.90(+3.85%) |
Mar 19, 2024 | 185.81 | 187.19 | 178.60 | 179.44 | 331,362 | -6.57(-3.53%) |
Mar 18, 2024 | 187.01 | 187.19 | 186.00 | 186.01 | 230,857 | -2.79(-1.48%) |
Mar 15, 2024 | 188.76 | 190.20 | 187.31 | 188.80 | 203,585 | -1.69(-0.89%) |
Mar 14, 2024 | 190.82 | 191.63 | 189.60 | 190.49 | 394,344 | +0.72(+0.38%) |
Mar 13, 2024 | 188.90 | 190.50 | 184.49 | 189.77 | 131,896 | +2.02(+1.08%) |
Mar 12, 2024 | 184.54 | 187.81 | 183.42 | 187.75 | 220,523 | +1.89(+1.02%) |
Mar 11, 2024 | 185.19 | 186.20 | 183.75 | 185.86 | 124,915 | +1.97(+1.07%) |
Mar 08, 2024 | 186.05 | 186.13 | 183.74 | 183.89 | 156,010 | -0.55(-0.30%) |
Mar 07, 2024 | 183.26 | 184.50 | 182.90 | 184.44 | 134,333 | +2.98(+1.64%) |
Mar 06, 2024 | 182.22 | 182.39 | 181.03 | 181.46 | 161,843 | +2.03(+1.13%) |
Mar 05, 2024 | 180.23 | 181.07 | 178.55 | 179.43 | 161,929 | -2.82(-1.55%) |
Mar 04, 2024 | 182.46 | 182.84 | 181.56 | 182.25 | 119,209 | -1.67(-0.91%) |
Mar 01, 2024 | 183.55 | 184.20 | 182.27 | 183.92 | 104,863 | +0.94(+0.51%) |
Feb 29, 2024 | 182.49 | 183.60 | 181.64 | 182.98 | 154,910 | -1.24(-0.67%) |
Feb 28, 2024 | 182.72 | 184.50 | 182.55 | 184.22 | 138,745 | -0.03(-0.02%) |
Feb 27, 2024 | 183.28 | 184.63 | 183.23 | 184.25 | 108,978 | +1.38(+0.75%) |
Feb 26, 2024 | 182.91 | 183.37 | 182.10 | 182.87 | 186,406 | -0.94(-0.51%) |
Feb 23, 2024 | 183.50 | 184.25 | 183.03 | 183.81 | 237,653 | +1.50(+0.82%) |
Feb 22, 2024 | 180.24 | 182.62 | 180.03 | 182.31 | 187,000 | +3.01(+1.68%) |
Feb 21, 2024 | 177.12 | 179.30 | 177.00 | 179.30 | 235,406 | +1.69(+0.95%) |
Feb 20, 2024 | 176.26 | 177.77 | 176.16 | 177.62 | 172,252 | +2.25(+1.28%) |
Feb 16, 2024 | 176.23 | 177.00 | 175.25 | 175.37 | 253,192 | -1.28(-0.72%) |
Feb 15, 2024 | 175.46 | 176.66 | 174.68 | 176.65 | 330,733 | +3.36(+1.94%) |
Feb 14, 2024 | 171.49 | 173.31 | 171.31 | 173.29 | 252,825 | +2.50(+1.46%) |
Feb 13, 2024 | 171.51 | 172.35 | 169.76 | 170.79 | 159,443 | -5.49(-3.11%) |
Feb 12, 2024 | 175.69 | 177.40 | 175.64 | 176.28 | 162,591 | +1.28(+0.73%) |
Feb 09, 2024 | 174.01 | 175.21 | 172.85 | 175.00 | 178,013 | +2.12(+1.23%) |
Feb 08, 2024 | 172.48 | 173.82 | 171.91 | 172.88 | 175,002 | +3.47(+2.05%) |
Feb 07, 2024 | 169.24 | 170.00 | 168.67 | 169.41 | 128,917 | +1.16(+0.69%) |
Feb 06, 2024 | 166.47 | 168.25 | 166.24 | 168.25 | 162,773 | +0.10(+0.06%) |
Feb 05, 2024 | 167.19 | 168.58 | 166.47 | 168.15 | 221,758 | -0.11(-0.07%) |
Feb 02, 2024 | 168.32 | 168.57 | 167.08 | 168.26 | 173,100 | -0.32(-0.19%) |
Feb 01, 2024 | 167.04 | 168.80 | 166.39 | 168.58 | 180,668 | +2.38(+1.43%) |
Jan 31, 2024 | 168.49 | 169.20 | 166.08 | 166.20 | 256,740 | -3.51(-2.07%) |
Jan 30, 2024 | 169.74 | 170.16 | 168.80 | 169.71 | 207,598 | +0.76(+0.45%) |
Jan 29, 2024 | 167.47 | 169.30 | 167.19 | 168.95 | 183,660 | +1.20(+0.72%) |
Jan 26, 2024 | 167.03 | 169.34 | 166.84 | 167.75 | 334,605 | +11.25(+7.19%) |
Jan 25, 2024 | 147.98 | 157.18 | 147.55 | 156.50 | 487,299 | +7.05(+4.72%) |
Jan 24, 2024 | 150.09 | 150.18 | 148.61 | 149.45 | 288,620 | +3.85(+2.64%) |
Jan 23, 2024 | 145.15 | 145.80 | 144.82 | 145.60 | 236,184 | +1.19(+0.82%) |
Jan 22, 2024 | 144.21 | 144.85 | 143.95 | 144.41 | 296,529 | -0.44(-0.30%) |
Jan 19, 2024 | 142.61 | 144.88 | 142.03 | 144.85 | 212,863 | +0.10(+0.07%) |
Jan 18, 2024 | 144.43 | 144.89 | 143.61 | 144.75 | 215,494 | +3.28(+2.32%) |
Jan 17, 2024 | 140.41 | 141.60 | 139.74 | 141.47 | 301,583 | -2.92(-2.02%) |
Jan 16, 2024 | 144.50 | 145.20 | 144.00 | 144.39 | 241,688 | -2.57(-1.75%) |
Jan 12, 2024 | 145.84 | 147.60 | 145.63 | 146.96 | 266,617 | -1.86(-1.25%) |
Jan 11, 2024 | 148.95 | 149.45 | 146.70 | 148.82 | 544,657 | -1.44(-0.96%) |
Jan 10, 2024 | 149.38 | 150.65 | 149.05 | 150.26 | 100,545 | +1.56(+1.05%) |
Jan 09, 2024 | 149.00 | 149.82 | 148.50 | 148.70 | 172,775 | -3.65(-2.40%) |
Jan 08, 2024 | 149.74 | 152.60 | 149.65 | 152.35 | 229,763 | +1.56(+1.03%) |
Jan 05, 2024 | 150.16 | 152.53 | 150.05 | 150.79 | 96,652 | -1.63(-1.07%) |
Jan 04, 2024 | 151.83 | 153.20 | 151.76 | 152.42 | 120,530 | +0.47(+0.31%) |
Jan 03, 2024 | 151.70 | 153.07 | 151.16 | 151.95 | 161,107 | -6.27(-3.96%) |
Jan 02, 2024 | 158.43 | 158.92 | 157.69 | 158.22 | 215,452 | -4.23(-2.60%) |
Dec 29, 2023 | 162.59 | 163.25 | 161.71 | 162.45 | 95,131 | +0.49(+0.30%) |
Dec 28, 2023 | 161.95 | 162.53 | 161.64 | 161.96 | 97,409 | -1.64(-1.00%) |
Dec 27, 2023 | 163.06 | 163.88 | 161.67 | 163.60 | 86,102 | -0.42(-0.26%) |
Dec 26, 2023 | 163.02 | 164.44 | 162.25 | 164.02 | 78,528 | +1.64(+1.01%) |
Dec 22, 2023 | 163.23 | 163.32 | 161.56 | 162.38 | 105,262 | -1.86(-1.13%) |
Dec 21, 2023 | 163.07 | 164.24 | 162.00 | 164.24 | 141,714 | +2.57(+1.59%) |
Dec 20, 2023 | 163.35 | 164.30 | 161.45 | 161.67 | 188,162 | -2.20(-1.34%) |
Dec 19, 2023 | 162.34 | 164.15 | 162.28 | 163.87 | 100,085 | +1.73(+1.07%) |
Dec 18, 2023 | 161.80 | 162.50 | 160.97 | 162.14 | 150,711 | -0.33(-0.20%) |
Dec 15, 2023 | 163.42 | 164.12 | 162.11 | 162.47 | 201,718 | -2.00(-1.22%) |
Dec 14, 2023 | 164.00 | 165.00 | 162.74 | 164.47 | 247,040 | +2.60(+1.61%) |
Dec 13, 2023 | 159.17 | 162.00 | 158.00 | 161.87 | 209,341 | +3.23(+2.04%) |
Dec 12, 2023 | 158.80 | 159.06 | 157.85 | 158.64 | 192,157 | -1.26(-0.79%) |
Dec 11, 2023 | 158.32 | 159.99 | 158.17 | 159.90 | 264,952 | +0.28(+0.18%) |
Dec 08, 2023 | 156.73 | 160.51 | 156.59 | 159.62 | 156,120 | +4.93(+3.19%) |
Dec 07, 2023 | 154.10 | 154.88 | 153.21 | 154.69 | 347,742 | +0.31(+0.20%) |
Dec 06, 2023 | 153.52 | 155.41 | 153.02 | 154.38 | 265,975 | +0.53(+0.34%) |
Dec 05, 2023 | 152.67 | 154.61 | 152.08 | 153.85 | 140,842 | +2.38(+1.57%) |
Dec 04, 2023 | 150.50 | 151.96 | 149.61 | 151.47 | 156,827 | +0.07(+0.05%) |
Dec 01, 2023 | 148.22 | 151.51 | 148.01 | 151.40 | 196,001 | -0.39(-0.26%) |
Nov 30, 2023 | 151.30 | 152.40 | 150.00 | 151.79 | 232,942 | +0.30(+0.20%) |
Nov 29, 2023 | 150.68 | 151.92 | 148.69 | 151.49 | 121,809 | +1.73(+1.16%) |
Nov 28, 2023 | 148.84 | 150.64 | 148.03 | 149.76 | 174,776 | -2.94(-1.93%) |
Nov 27, 2023 | 153.51 | 154.11 | 152.19 | 152.70 | 145,909 | -2.04(-1.32%) |
Nov 24, 2023 | 154.16 | 154.93 | 153.95 | 154.74 | 65,317 | -0.56(-0.36%) |
Nov 22, 2023 | 154.90 | 155.58 | 154.00 | 155.30 | 177,065 | +1.21(+0.79%) |
Nov 21, 2023 | 154.44 | 154.63 | 153.63 | 154.09 | 206,862 | -3.61(-2.29%) |
Nov 20, 2023 | 156.44 | 157.95 | 156.32 | 157.70 | 248,977 | +2.70(+1.74%) |
Nov 17, 2023 | 154.37 | 155.24 | 153.35 | 155.00 | 162,175 | +1.89(+1.23%) |
Nov 16, 2023 | 152.50 | 154.04 | 152.46 | 153.11 | 156,025 | -2.74(-1.76%) |
Nov 15, 2023 | 155.41 | 156.26 | 155.13 | 155.85 | 119,794 | +1.99(+1.29%) |
Nov 14, 2023 | 152.12 | 154.25 | 152.07 | 153.86 | 173,800 | +6.42(+4.35%) |
Nov 13, 2023 | 146.37 | 147.73 | 145.77 | 147.44 | 169,117 | -0.63(-0.43%) |
Nov 10, 2023 | 146.71 | 148.15 | 145.25 | 148.07 | 221,738 | -4.06(-2.67%) |
Nov 09, 2023 | 152.84 | 153.88 | 151.86 | 152.13 | 303,337 | +1.23(+0.82%) |
Nov 08, 2023 | 150.45 | 151.74 | 149.74 | 150.90 | 160,154 | +1.94(+1.30%) |
Nov 07, 2023 | 148.27 | 149.50 | 147.90 | 148.96 | 215,595 | -0.45(-0.30%) |
Nov 06, 2023 | 149.70 | 150.01 | 148.78 | 149.41 | 114,695 | -1.34(-0.89%) |
Nov 03, 2023 | 151.90 | 152.61 | 150.58 | 150.75 | 147,653 | +1.50(+1.01%) |
Nov 02, 2023 | 149.08 | 150.46 | 148.40 | 149.25 | 186,204 | +5.79(+4.04%) |
Nov 01, 2023 | 142.73 | 143.70 | 138.69 | 143.46 | 166,074 | +0.16(+0.11%) |
Oct 31, 2023 | 144.18 | 144.46 | 142.02 | 143.30 | 159,445 | +0.42(+0.29%) |
Oct 30, 2023 | 142.43 | 143.66 | 141.95 | 142.88 | 204,937 | +3.96(+2.85%) |
Oct 27, 2023 | 141.01 | 141.13 | 138.59 | 138.92 | 229,929 | -0.91(-0.65%) |
Oct 26, 2023 | 141.86 | 142.28 | 139.41 | 139.83 | 258,554 | -2.51(-1.76%) |
Oct 25, 2023 | 142.29 | 144.00 | 141.41 | 142.34 | 155,532 | -2.21(-1.53%) |
Oct 24, 2023 | 144.14 | 144.79 | 143.53 | 144.55 | 144,820 | +2.42(+1.70%) |
Oct 23, 2023 | 140.15 | 143.27 | 139.80 | 142.13 | 140,015 | +1.36(+0.97%) |
Oct 20, 2023 | 141.11 | 141.83 | 140.51 | 140.77 | 318,315 | +0.04(+0.03%) |
Oct 19, 2023 | 142.30 | 142.98 | 140.31 | 140.73 | 167,075 | +0.58(+0.41%) |
Oct 18, 2023 | 141.75 | 142.41 | 140.00 | 140.15 | 243,329 | -1.10(-0.78%) |
Oct 17, 2023 | 138.50 | 142.22 | 138.17 | 141.25 | 318,705 | -0.03(-0.02%) |
Oct 16, 2023 | 139.83 | 141.90 | 139.83 | 141.28 | 208,415 | +2.67(+1.93%) |
Oct 13, 2023 | 140.94 | 141.17 | 138.11 | 138.61 | 375,058 | -2.66(-1.88%) |
Oct 12, 2023 | 143.15 | 143.82 | 140.89 | 141.27 | 451,506 | -3.98(-2.74%) |
Oct 11, 2023 | 147.68 | 148.17 | 144.56 | 145.25 | 693,489 | -3.76(-2.52%) |
Oct 10, 2023 | 153.29 | 156.39 | 148.57 | 149.01 | 381,034 | -2.51(-1.66%) |
Oct 09, 2023 | 150.14 | 151.89 | 149.37 | 151.52 | 232,336 | -4.12(-2.65%) |
Oct 06, 2023 | 152.08 | 156.01 | 151.20 | 155.64 | 118,806 | +2.84(+1.86%) |
Oct 05, 2023 | 151.61 | 153.26 | 151.18 | 152.80 | 206,719 | +2.22(+1.47%) |
Oct 04, 2023 | 151.28 | 151.79 | 148.93 | 150.58 | 137,257 | +2.65(+1.79%) |
Oct 03, 2023 | 149.07 | 149.23 | 147.12 | 147.93 | 115,362 | -1.53(-1.02%) |
Oct 02, 2023 | 149.79 | 150.48 | 148.69 | 149.46 | 130,106 | -1.65(-1.09%) |
Sep 29, 2023 | 154.18 | 154.46 | 150.88 | 151.11 | 185,303 | +1.52(+1.02%) |
Sep 28, 2023 | 148.60 | 150.16 | 148.42 | 149.59 | 170,992 | +2.52(+1.71%) |
Sep 27, 2023 | 148.09 | 148.23 | 145.37 | 147.07 | 328,519 | -0.94(-0.64%) |
Sep 26, 2023 | 148.34 | 149.37 | 147.90 | 148.01 | 299,069 | -3.20(-2.12%) |
Sep 25, 2023 | 151.76 | 151.62 | 150.84 | 151.21 | 156,631 | -3.56(-2.30%) |
Sep 22, 2023 | 155.93 | 157.17 | 154.32 | 154.77 | 127,030 | +0.45(+0.29%) |
Sep 21, 2023 | 154.85 | 155.85 | 154.04 | 154.32 | 239,919 | -1.39(-0.89%) |
Sep 20, 2023 | 156.79 | 158.70 | 155.60 | 155.71 | 261,859 | -2.34(-1.48%) |
Sep 19, 2023 | 156.93 | 158.23 | 156.13 | 158.05 | 155,590 | -0.39(-0.25%) |
Sep 18, 2023 | 158.33 | 159.06 | 157.91 | 158.44 | 160,734 | -2.44(-1.51%) |
Sep 15, 2023 | 163.34 | 164.08 | 160.84 | 160.88 | 486,696 | +2.07(+1.30%) |
Sep 14, 2023 | 157.85 | 159.72 | 157.41 | 158.81 | 237,176 | +3.25(+2.09%) |
Sep 13, 2023 | 157.45 | 157.87 | 155.27 | 155.56 | 155,804 | -2.27(-1.44%) |
Sep 12, 2023 | 156.87 | 158.66 | 156.80 | 157.83 | 114,377 | -2.27(-1.42%) |
Sep 11, 2023 | 159.59 | 160.23 | 158.81 | 160.10 | 130,575 | +1.52(+0.96%) |
Sep 08, 2023 | 157.87 | 159.53 | 157.71 | 158.58 | 189,138 | +3.06(+1.97%) |
Sep 07, 2023 | 155.55 | 156.29 | 154.35 | 155.52 | 192,606 | -1.55(-0.99%) |
Sep 06, 2023 | 158.25 | 158.32 | 154.98 | 157.07 | 386,584 | -5.20(-3.20%) |
Sep 05, 2023 | 164.64 | 164.76 | 162.22 | 162.27 | 148,786 | -4.67(-2.80%) |
Sep 01, 2023 | 171.40 | 171.57 | 165.70 | 166.94 | 185,603 | -2.34(-1.38%) |
Aug 31, 2023 | 171.86 | 172.62 | 168.73 | 169.28 | 131,954 | -6.29(-3.58%) |
Aug 30, 2023 | 175.98 | 177.15 | 175.24 | 175.57 | 101,023 | -1.33(-0.75%) |
Aug 29, 2023 | 172.87 | 176.90 | 172.79 | 176.90 | 107,427 | +3.68(+2.12%) |
Aug 28, 2023 | 172.01 | 173.36 | 171.78 | 173.22 | 115,082 | +2.67(+1.57%) |
Aug 25, 2023 | 170.39 | 171.47 | 168.25 | 170.55 | 84,874 | +1.86(+1.10%) |
Aug 24, 2023 | 170.80 | 171.37 | 168.40 | 168.69 | 78,655 | -3.04(-1.77%) |
Aug 23, 2023 | 170.39 | 172.27 | 170.29 | 171.73 | 85,934 | +1.12(+0.66%) |
Aug 22, 2023 | 171.92 | 172.37 | 170.34 | 170.61 | 271,602 | -0.65(-0.38%) |
Aug 21, 2023 | 170.97 | 171.60 | 170.00 | 171.26 | 126,835 | +2.46(+1.46%) |
Aug 18, 2023 | 166.41 | 169.52 | 166.00 | 168.80 | 373,202 | -0.95(-0.56%) |
Aug 17, 2023 | 172.44 | 172.55 | 169.43 | 169.75 | 301,479 | -3.88(-2.23%) |
Aug 16, 2023 | 175.05 | 175.93 | 173.54 | 173.63 | 335,663 | -1.24(-0.71%) |
Aug 15, 2023 | 176.64 | 176.78 | 174.61 | 174.87 | 161,830 | -3.82(-2.14%) |
Aug 14, 2023 | 177.14 | 178.69 | 176.50 | 178.69 | 67,164 | -1.40(-0.78%) |
Aug 11, 2023 | 179.90 | 180.77 | 179.43 | 180.09 | 72,529 | -2.04(-1.12%) |
Aug 10, 2023 | 182.94 | 185.26 | 181.82 | 182.13 | 125,634 | +4.56(+2.57%) |
Aug 09, 2023 | 177.66 | 178.46 | 176.66 | 177.57 | 154,262 | -0.48(-0.27%) |
Aug 08, 2023 | 176.48 | 178.25 | 175.75 | 178.05 | 138,182 | -2.26(-1.25%) |
Aug 07, 2023 | 180.48 | 180.68 | 178.85 | 180.31 | 66,329 | +2.36(+1.33%) |
Aug 04, 2023 | 179.09 | 180.65 | 177.74 | 177.95 | 101,532 | +0.29(+0.16%) |
Aug 03, 2023 | 176.25 | 178.56 | 176.07 | 177.66 | 100,591 | -0.23(-0.13%) |
Aug 02, 2023 | 180.00 | 180.12 | 177.10 | 177.89 | 226,575 | -4.55(-2.49%) |
Aug 01, 2023 | 182.52 | 182.98 | 181.50 | 182.44 | 239,169 | -3.81(-2.05%) |
Jul 31, 2023 | 186.82 | 187.70 | 186.12 | 186.25 | 79,558 | +0.88(+0.47%) |
Jul 28, 2023 | 184.56 | 186.34 | 184.38 | 185.37 | 119,691 | +2.86(+1.57%) |
Jul 27, 2023 | 184.43 | 185.49 | 182.36 | 182.51 | 167,366 | +1.90(+1.05%) |
Jul 26, 2023 | 179.32 | 181.25 | 178.63 | 180.61 | 297,863 | -1.84(-1.01%) |
Jul 25, 2023 | 189.65 | 190.71 | 182.29 | 182.45 | 415,433 | -7.53(-3.96%) |
Jul 24, 2023 | 188.17 | 190.49 | 188.00 | 189.98 | 137,703 | -3.00(-1.55%) |
Jul 21, 2023 | 191.85 | 193.53 | 191.17 | 192.98 | 185,606 | +3.18(+1.68%) |
Jul 20, 2023 | 190.24 | 191.06 | 189.00 | 189.80 | 174,664 | -0.45(-0.24%) |
Jul 19, 2023 | 191.22 | 191.63 | 189.33 | 190.25 | 219,546 | -3.18(-1.64%) |
Jul 18, 2023 | 191.38 | 193.49 | 191.20 | 193.43 | 109,026 | -0.06(-0.03%) |
Jul 17, 2023 | 192.84 | 193.82 | 191.58 | 193.49 | 138,119 | -6.10(-3.06%) |
Jul 14, 2023 | 199.62 | 200.76 | 199.31 | 199.59 | 118,241 | +2.52(+1.28%) |
Jul 13, 2023 | 197.28 | 197.94 | 196.01 | 197.07 | 159,403 | +4.09(+2.12%) |
Jul 12, 2023 | 190.38 | 193.50 | 189.78 | 192.98 | 164,363 | +5.41(+2.88%) |
Jul 11, 2023 | 186.56 | 187.85 | 185.57 | 187.57 | 67,751 | +4.73(+2.59%) |
Jul 10, 2023 | 181.47 | 183.32 | 181.41 | 182.84 | 74,578 | +1.92(+1.06%) |
Jul 07, 2023 | 180.66 | 182.20 | 179.48 | 180.92 | 79,055 | +2.37(+1.33%) |
Jul 06, 2023 | 179.09 | 179.40 | 177.01 | 178.55 | 99,089 | -5.59(-3.04%) |
Jul 05, 2023 | 184.77 | 185.32 | 183.71 | 184.14 | 91,720 | -2.65(-1.42%) |
Jul 03, 2023 | 185.94 | 187.15 | 185.68 | 186.79 | 58,628 | -2.05(-1.09%) |
Jun 30, 2023 | 187.25 | 189.14 | 186.85 | 188.84 | 78,973 | +2.26(+1.21%) |
Jun 29, 2023 | 186.10 | 186.78 | 185.72 | 186.58 | 87,157 | +0.86(+0.46%) |
Jun 28, 2023 | 185.24 | 185.98 | 184.80 | 185.72 | 114,373 | +0.54(+0.29%) |
Jun 27, 2023 | 183.53 | 185.20 | 183.25 | 185.18 | 73,347 | +2.98(+1.64%) |
Jun 26, 2023 | 182.45 | 183.11 | 182.00 | 182.20 | 78,918 | +1.12(+0.62%) |
Jun 23, 2023 | 179.97 | 181.65 | 179.87 | 181.08 | 130,090 | -3.17(-1.72%) |
Jun 22, 2023 | 182.63 | 184.34 | 182.63 | 184.25 | 72,109 | +0.02(+0.01%) |
Jun 21, 2023 | 182.34 | 184.64 | 182.24 | 184.23 | 112,338 | -0.41(-0.22%) |
Jun 20, 2023 | 185.20 | 186.02 | 184.05 | 184.64 | 125,885 | -4.53(-2.39%) |
Jun 16, 2023 | 190.00 | 190.70 | 189.14 | 189.17 | 143,274 | +4.12(+2.23%) |