Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 164.60 | 164.72 | 161.77 | 161.81 | 1,058,297 | -2.56(-1.55%) |
Apr 29, 2024 | 163.35 | 165.65 | 163.27 | 164.37 | 949,426 | +1.17(+0.72%) |
Apr 26, 2024 | 164.77 | 165.12 | 162.55 | 163.20 | 1,088,412 | -1.70(-1.03%) |
Apr 25, 2024 | 162.83 | 166.54 | 160.57 | 164.90 | 1,621,139 | -1.00(-0.60%) |
Apr 24, 2024 | 166.01 | 166.56 | 165.39 | 165.90 | 1,291,487 | +0.01(+0.01%) |
Apr 23, 2024 | 166.63 | 167.06 | 165.60 | 165.89 | 943,604 | -0.10(-0.06%) |
Apr 22, 2024 | 165.77 | 167.20 | 165.42 | 165.99 | 1,852,851 | +1.25(+0.76%) |
Apr 19, 2024 | 164.25 | 165.25 | 163.86 | 164.74 | 1,190,450 | +0.66(+0.40%) |
Apr 18, 2024 | 164.63 | 165.43 | 163.43 | 164.08 | 629,661 | -0.32(-0.19%) |
Apr 17, 2024 | 165.23 | 165.30 | 163.43 | 164.40 | 679,980 | +0.01(+0.01%) |
Apr 16, 2024 | 165.42 | 166.01 | 164.16 | 164.39 | 938,502 | -1.10(-0.66%) |
Apr 15, 2024 | 168.57 | 169.26 | 164.49 | 165.49 | 624,778 | -1.35(-0.81%) |
Apr 12, 2024 | 166.89 | 167.64 | 165.65 | 166.83 | 678,534 | -0.42(-0.25%) |
Apr 11, 2024 | 167.26 | 168.32 | 165.90 | 167.25 | 479,926 | -0.87(-0.52%) |
Apr 10, 2024 | 166.82 | 168.31 | 165.63 | 168.12 | 810,991 | +0.05(+0.03%) |
Apr 09, 2024 | 168.44 | 168.60 | 166.25 | 168.07 | 609,980 | +0.10(+0.06%) |
Apr 08, 2024 | 168.04 | 168.46 | 166.81 | 167.97 | 578,179 | +0.25(+0.15%) |
Apr 05, 2024 | 167.40 | 168.59 | 166.62 | 167.72 | 475,402 | +0.71(+0.42%) |
Apr 04, 2024 | 168.94 | 170.01 | 166.70 | 167.01 | 837,615 | -0.97(-0.58%) |
Apr 03, 2024 | 169.17 | 169.71 | 167.93 | 167.98 | 560,752 | -1.17(-0.69%) |
Apr 02, 2024 | 169.62 | 170.39 | 168.75 | 169.15 | 663,144 | -0.94(-0.55%) |
Apr 01, 2024 | 171.39 | 171.39 | 168.74 | 170.09 | 448,039 | -1.63(-0.95%) |
Mar 28, 2024 | 172.12 | 171.36 | 171.36 | 171.72 | 474,563 | +0.32(+0.19%) |
Mar 27, 2024 | 170.60 | 172.03 | 170.13 | 171.40 | 532,841 | +1.66(+0.98%) |
Mar 26, 2024 | 169.73 | 170.74 | 169.42 | 169.74 | 654,720 | -0.30(-0.18%) |
Mar 25, 2024 | 170.80 | 171.64 | 169.99 | 170.04 | 530,326 | -0.55(-0.32%) |
Mar 22, 2024 | 171.67 | 171.78 | 170.00 | 170.59 | 587,539 | -0.63(-0.37%) |
Mar 21, 2024 | 170.08 | 171.94 | 169.72 | 171.22 | 627,819 | +1.14(+0.67%) |
Mar 20, 2024 | 171.71 | 172.01 | 169.94 | 170.08 | 692,847 | -1.76(-1.02%) |
Mar 19, 2024 | 171.22 | 171.89 | 169.80 | 171.84 | 743,118 | +0.39(+0.23%) |
Mar 18, 2024 | 171.27 | 172.12 | 170.72 | 171.45 | 563,083 | +0.81(+0.47%) |
Mar 15, 2024 | 168.12 | 170.81 | 168.12 | 170.64 | 1,106,078 | +1.70(+1.00%) |
Mar 14, 2024 | 170.21 | 170.28 | 167.81 | 168.94 | 663,909 | -0.59(-0.35%) |
Mar 13, 2024 | 168.81 | 169.83 | 168.36 | 169.53 | 623,607 | +1.06(+0.63%) |
Mar 12, 2024 | 167.23 | 169.12 | 167.20 | 168.47 | 685,454 | +0.96(+0.57%) |
Mar 11, 2024 | 166.47 | 167.53 | 166.04 | 167.51 | 1,006,232 | +1.00(+0.60%) |
Mar 08, 2024 | 168.27 | 168.58 | 165.98 | 166.51 | 946,525 | -1.30(-0.77%) |
Mar 07, 2024 | 168.20 | 168.70 | 167.07 | 167.81 | 660,504 | +0.06(+0.04%) |
Mar 06, 2024 | 167.57 | 168.87 | 167.49 | 167.75 | 776,546 | +0.56(+0.33%) |
Mar 05, 2024 | 165.55 | 167.35 | 165.55 | 167.19 | 817,351 | +1.48(+0.89%) |
Mar 04, 2024 | 165.07 | 166.31 | 164.70 | 165.72 | 1,362,426 | +0.60(+0.36%) |
Mar 01, 2024 | 165.42 | 166.60 | 164.51 | 165.12 | 770,714 | -1.04(-0.62%) |
Feb 29, 2024 | 165.95 | 166.62 | 164.07 | 166.16 | 1,442,280 | -0.75(-0.45%) |
Feb 28, 2024 | 167.96 | 169.08 | 166.59 | 166.90 | 803,914 | -1.14(-0.68%) |
Feb 27, 2024 | 169.19 | 169.19 | 166.86 | 168.04 | 1,454,927 | -1.30(-0.77%) |
Feb 26, 2024 | 170.41 | 170.91 | 169.31 | 169.34 | 630,900 | -0.23(-0.14%) |
Feb 23, 2024 | 169.81 | 170.42 | 168.74 | 169.57 | 830,933 | -0.34(-0.20%) |
Feb 22, 2024 | 166.65 | 170.36 | 166.65 | 169.91 | 1,186,810 | +3.17(+1.90%) |
Feb 21, 2024 | 166.64 | 167.45 | 165.50 | 166.74 | 1,033,643 | +0.10(+0.06%) |
Feb 20, 2024 | 166.06 | 168.52 | 165.95 | 166.64 | 1,204,660 | -0.66(-0.39%) |
Feb 16, 2024 | 165.65 | 167.76 | 164.56 | 167.30 | 1,004,690 | +2.41(+1.46%) |
Feb 15, 2024 | 162.70 | 164.89 | 162.14 | 164.89 | 1,372,288 | +1.33(+0.81%) |
Feb 14, 2024 | 161.40 | 163.74 | 157.62 | 163.56 | 2,653,518 | +7.54(+4.84%) |
Feb 13, 2024 | 153.49 | 157.38 | 152.55 | 156.02 | 2,120,750 | +2.16(+1.41%) |
Feb 12, 2024 | 155.55 | 155.84 | 153.39 | 153.86 | 1,420,960 | -2.32(-1.49%) |
Feb 09, 2024 | 156.06 | 156.57 | 155.04 | 156.18 | 747,227 | +0.73(+0.47%) |
Feb 08, 2024 | 156.27 | 156.42 | 155.41 | 155.45 | 858,402 | -0.98(-0.62%) |
Feb 07, 2024 | 156.66 | 157.15 | 156.11 | 156.43 | 714,489 | +0.02(+0.01%) |
Feb 06, 2024 | 157.87 | 157.87 | 155.84 | 156.41 | 639,580 | -0.23(-0.15%) |
Feb 05, 2024 | 157.47 | 157.74 | 155.81 | 156.64 | 1,362,516 | -0.89(-0.56%) |
Feb 02, 2024 | 157.79 | 157.95 | 156.01 | 157.53 | 765,623 | -0.34(-0.21%) |
Feb 01, 2024 | 155.74 | 157.87 | 155.01 | 157.86 | 735,570 | +3.13(+2.02%) |
Jan 31, 2024 | 156.90 | 157.70 | 154.11 | 154.73 | 1,139,259 | -1.39(-0.89%) |
Jan 30, 2024 | 154.76 | 156.14 | 154.16 | 156.12 | 808,470 | +0.75(+0.48%) |
Jan 29, 2024 | 154.04 | 155.39 | 153.80 | 155.37 | 785,565 | +1.49(+0.96%) |
Jan 26, 2024 | 153.26 | 154.11 | 152.34 | 153.89 | 988,843 | +0.98(+0.64%) |
Jan 25, 2024 | 151.29 | 153.00 | 150.81 | 152.91 | 986,969 | +1.62(+1.07%) |
Jan 24, 2024 | 153.44 | 154.06 | 150.92 | 151.29 | 1,396,419 | -1.54(-1.01%) |
Jan 23, 2024 | 152.08 | 152.94 | 151.59 | 152.83 | 2,905,844 | +0.75(+0.49%) |
Jan 22, 2024 | 152.13 | 153.20 | 150.86 | 152.08 | 845,989 | +0.40(+0.26%) |
Jan 19, 2024 | 149.05 | 152.14 | 148.86 | 151.69 | 1,087,501 | +2.60(+1.74%) |
Jan 18, 2024 | 146.59 | 149.15 | 146.01 | 149.08 | 815,296 | +2.86(+1.96%) |
Jan 17, 2024 | 145.81 | 147.08 | 144.86 | 146.22 | 852,488 | -0.11(-0.08%) |
Jan 16, 2024 | 147.48 | 147.62 | 145.66 | 146.33 | 788,182 | -2.08(-1.40%) |
Jan 12, 2024 | 148.50 | 148.59 | 146.75 | 148.42 | 585,663 | +0.87(+0.59%) |
Jan 11, 2024 | 148.56 | 148.80 | 146.11 | 147.55 | 615,284 | -0.59(-0.40%) |
Jan 10, 2024 | 146.50 | 148.40 | 146.50 | 148.14 | 591,704 | +1.36(+0.92%) |
Jan 09, 2024 | 146.47 | 147.22 | 145.93 | 146.78 | 802,348 | +0.31(+0.21%) |
Jan 08, 2024 | 145.97 | 146.61 | 145.05 | 146.47 | 730,450 | +0.49(+0.33%) |
Jan 05, 2024 | 146.44 | 147.38 | 145.15 | 145.98 | 600,555 | -1.00(-0.68%) |
Jan 04, 2024 | 147.39 | 147.96 | 146.77 | 146.98 | 998,387 | +0.02(+0.01%) |
Jan 03, 2024 | 148.04 | 148.57 | 146.95 | 146.96 | 698,653 | -1.17(-0.79%) |
Jan 02, 2024 | 147.32 | 148.95 | 147.03 | 148.13 | 527,187 | -0.64(-0.43%) |
Dec 29, 2023 | 148.22 | 148.97 | 148.00 | 148.76 | 461,585 | +0.45(+0.30%) |
Dec 28, 2023 | 147.94 | 148.46 | 147.22 | 148.32 | 483,832 | +0.84(+0.57%) |
Dec 27, 2023 | 147.02 | 147.88 | 147.02 | 147.48 | 766,270 | -0.17(-0.11%) |
Dec 26, 2023 | 146.86 | 148.19 | 146.36 | 147.65 | 657,255 | +0.82(+0.56%) |
Dec 22, 2023 | 147.22 | 147.71 | 146.79 | 146.83 | 735,165 | +0.03(+0.02%) |
Dec 21, 2023 | 145.87 | 147.81 | 145.76 | 146.80 | 609,003 | +0.90(+0.61%) |
Dec 20, 2023 | 146.73 | 147.47 | 145.72 | 145.90 | 926,061 | -0.94(-0.64%) |
Dec 19, 2023 | 147.91 | 147.91 | 146.33 | 146.84 | 800,560 | -0.11(-0.07%) |
Dec 18, 2023 | 145.59 | 147.67 | 145.23 | 146.95 | 1,209,582 | +2.03(+1.40%) |
Dec 15, 2023 | 145.98 | 147.20 | 144.20 | 144.92 | 1,459,244 | -1.86(-1.27%) |
Dec 14, 2023 | 148.75 | 149.37 | 146.31 | 146.78 | 2,426,599 | -1.39(-0.94%) |
Dec 13, 2023 | 145.50 | 148.86 | 145.11 | 148.17 | 1,751,154 | +3.11(+2.14%) |
Dec 12, 2023 | 141.60 | 145.13 | 141.07 | 145.06 | 1,491,583 | +4.02(+2.85%) |
Dec 11, 2023 | 137.47 | 141.56 | 136.78 | 141.04 | 1,252,403 | +3.18(+2.31%) |
Dec 08, 2023 | 138.10 | 138.37 | 136.94 | 137.86 | 501,412 | -0.06(-0.04%) |
Dec 07, 2023 | 138.98 | 138.98 | 136.88 | 137.92 | 603,750 | -0.81(-0.58%) |
Dec 06, 2023 | 139.60 | 140.43 | 138.49 | 138.73 | 763,522 | -0.92(-0.66%) |
Dec 05, 2023 | 139.69 | 140.06 | 138.51 | 139.65 | 1,118,749 | +0.28(+0.20%) |
Dec 04, 2023 | 139.06 | 140.20 | 138.47 | 139.37 | 1,161,701 | +0.21(+0.15%) |
Dec 01, 2023 | 135.06 | 139.29 | 135.04 | 139.16 | 1,945,776 | +4.13(+3.06%) |
Nov 30, 2023 | 132.66 | 135.05 | 132.20 | 135.03 | 1,180,137 | +2.84(+2.15%) |
Nov 29, 2023 | 132.74 | 133.24 | 131.70 | 132.19 | 616,866 | -0.37(-0.28%) |
Nov 28, 2023 | 133.33 | 133.55 | 132.22 | 132.56 | 1,061,272 | -0.66(-0.49%) |
Nov 27, 2023 | 133.73 | 133.97 | 132.59 | 133.22 | 1,030,689 | +0.36(+0.27%) |
Nov 24, 2023 | 132.89 | 133.14 | 132.15 | 132.86 | 647,006 | +0.01(+0.01%) |
Nov 22, 2023 | 131.73 | 132.85 | 131.22 | 132.85 | 1,475,574 | +1.68(+1.28%) |
Nov 21, 2023 | 131.32 | 132.02 | 129.89 | 131.16 | 1,558,001 | -2.72(-2.03%) |
Nov 20, 2023 | 134.04 | 134.61 | 133.71 | 133.88 | 788,224 | -0.50(-0.37%) |
Nov 17, 2023 | 134.51 | 135.30 | 132.89 | 134.38 | 1,812,609 | -0.17(-0.13%) |
Nov 16, 2023 | 133.72 | 134.88 | 132.70 | 134.55 | 939,752 | +0.99(+0.74%) |
Nov 15, 2023 | 134.54 | 135.44 | 133.49 | 133.57 | 1,051,727 | -0.97(-0.72%) |
Nov 14, 2023 | 130.85 | 135.40 | 130.77 | 134.53 | 1,473,867 | +4.41(+3.39%) |
Nov 13, 2023 | 129.69 | 130.38 | 128.87 | 130.12 | 1,172,080 | +0.02(+0.02%) |
Nov 10, 2023 | 130.55 | 130.55 | 128.98 | 130.10 | 1,361,595 | +0.04(+0.03%) |
Nov 09, 2023 | 130.94 | 131.50 | 129.76 | 130.06 | 1,300,087 | -0.81(-0.62%) |
Nov 08, 2023 | 131.73 | 131.73 | 130.47 | 130.87 | 1,014,870 | -0.36(-0.27%) |
Nov 07, 2023 | 131.28 | 131.50 | 130.48 | 131.22 | 2,446,617 | -0.46(-0.35%) |
Nov 06, 2023 | 132.46 | 133.26 | 131.47 | 131.69 | 1,963,156 | -0.81(-0.61%) |
Nov 03, 2023 | 132.35 | 133.05 | 131.46 | 132.49 | 1,517,672 | +0.45(+0.34%) |
Nov 02, 2023 | 129.13 | 132.44 | 129.13 | 132.05 | 879,574 | +3.01(+2.34%) |
Nov 01, 2023 | 128.92 | 129.42 | 127.98 | 129.03 | 1,069,079 | +0.25(+0.19%) |
Oct 31, 2023 | 129.75 | 129.87 | 128.31 | 128.78 | 1,131,035 | -0.37(-0.28%) |
Oct 30, 2023 | 127.98 | 129.41 | 127.70 | 129.15 | 1,937,744 | +1.82(+1.43%) |
Oct 27, 2023 | 127.79 | 128.40 | 126.37 | 127.33 | 2,919,731 | +0.16(+0.13%) |
Oct 26, 2023 | 132.76 | 132.86 | 125.42 | 127.17 | 3,772,771 | -9.48(-6.94%) |
Oct 25, 2023 | 132.30 | 137.45 | 132.30 | 136.65 | 1,480,528 | +3.01(+2.25%) |
Oct 24, 2023 | 134.96 | 135.84 | 133.26 | 133.64 | 971,680 | -1.13(-0.84%) |
Oct 23, 2023 | 135.85 | 136.78 | 134.69 | 134.77 | 655,611 | -0.92(-0.68%) |
Oct 20, 2023 | 135.25 | 136.93 | 135.08 | 135.69 | 890,228 | +0.42(+0.31%) |
Oct 19, 2023 | 136.36 | 137.47 | 134.88 | 135.28 | 690,007 | -1.66(-1.21%) |
Oct 18, 2023 | 137.92 | 138.44 | 136.72 | 136.94 | 876,629 | -1.46(-1.06%) |
Oct 17, 2023 | 137.53 | 139.49 | 137.46 | 138.40 | 650,549 | +0.49(+0.35%) |
Oct 16, 2023 | 137.50 | 139.02 | 136.73 | 137.91 | 681,804 | +0.27(+0.19%) |
Oct 13, 2023 | 136.76 | 137.91 | 136.44 | 137.65 | 771,863 | +1.31(+0.96%) |
Oct 12, 2023 | 137.94 | 138.73 | 135.48 | 136.33 | 583,150 | -0.94(-0.68%) |
Oct 11, 2023 | 137.27 | 138.14 | 136.23 | 137.27 | 491,892 | +0.07(+0.05%) |
Oct 10, 2023 | 137.01 | 138.37 | 136.24 | 137.20 | 812,822 | +0.38(+0.28%) |
Oct 09, 2023 | 134.99 | 137.33 | 134.93 | 136.82 | 506,270 | +1.61(+1.19%) |
Oct 06, 2023 | 134.10 | 136.20 | 133.04 | 135.21 | 763,796 | +0.52(+0.38%) |
Oct 05, 2023 | 132.77 | 134.82 | 132.37 | 134.69 | 1,026,113 | +1.77(+1.33%) |
Oct 04, 2023 | 132.69 | 133.56 | 131.46 | 132.92 | 884,375 | +0.54(+0.41%) |
Oct 03, 2023 | 130.60 | 132.39 | 130.14 | 132.38 | 1,184,345 | +0.60(+0.45%) |
Oct 02, 2023 | 133.17 | 133.38 | 130.23 | 131.79 | 1,218,752 | -1.77(-1.33%) |
Sep 29, 2023 | 136.26 | 136.32 | 133.36 | 133.56 | 1,032,116 | -2.13(-1.57%) |
Sep 28, 2023 | 135.53 | 136.69 | 135.18 | 135.69 | 825,454 | +0.57(+0.42%) |
Sep 27, 2023 | 135.84 | 136.22 | 133.49 | 135.12 | 896,569 | -0.41(-0.30%) |
Sep 26, 2023 | 136.92 | 137.78 | 135.46 | 135.53 | 900,295 | -1.87(-1.36%) |
Sep 25, 2023 | 136.42 | 137.77 | 137.04 | 137.40 | 594,778 | +0.59(+0.43%) |
Sep 22, 2023 | 137.81 | 138.25 | 136.59 | 136.81 | 510,855 | -0.97(-0.70%) |
Sep 21, 2023 | 140.36 | 141.03 | 137.74 | 137.77 | 724,497 | -3.17(-2.25%) |
Sep 20, 2023 | 140.75 | 142.16 | 140.71 | 140.95 | 497,946 | +0.52(+0.37%) |
Sep 19, 2023 | 140.78 | 141.39 | 139.80 | 140.43 | 460,990 | -0.27(-0.19%) |
Sep 18, 2023 | 141.22 | 141.88 | 139.93 | 140.70 | 473,929 | -0.31(-0.22%) |
Sep 15, 2023 | 141.52 | 142.24 | 140.87 | 141.01 | 738,085 | -0.36(-0.25%) |
Sep 14, 2023 | 141.68 | 142.20 | 140.45 | 141.36 | 1,139,383 | +0.24(+0.17%) |
Sep 13, 2023 | 139.23 | 141.27 | 138.87 | 141.12 | 666,136 | +1.73(+1.24%) |
Sep 12, 2023 | 138.80 | 139.72 | 137.84 | 139.40 | 712,175 | +1.01(+0.73%) |
Sep 11, 2023 | 136.94 | 138.73 | 136.78 | 138.38 | 414,065 | +1.30(+0.95%) |
Sep 08, 2023 | 138.40 | 138.88 | 136.85 | 137.08 | 530,138 | -1.02(-0.74%) |
Sep 07, 2023 | 136.74 | 138.47 | 136.74 | 138.10 | 534,594 | +1.27(+0.93%) |
Sep 06, 2023 | 138.09 | 138.33 | 136.47 | 136.83 | 765,519 | -1.51(-1.09%) |
Sep 05, 2023 | 138.58 | 138.87 | 137.56 | 138.34 | 563,160 | -0.18(-0.13%) |
Sep 01, 2023 | 137.32 | 138.79 | 137.03 | 138.52 | 843,579 | +2.29(+1.68%) |
Aug 31, 2023 | 137.60 | 138.14 | 135.95 | 136.23 | 866,415 | -1.37(-1.00%) |
Aug 30, 2023 | 138.91 | 139.37 | 137.43 | 137.60 | 744,818 | -0.60(-0.43%) |
Aug 29, 2023 | 136.66 | 138.26 | 136.16 | 138.20 | 766,080 | +1.27(+0.93%) |
Aug 28, 2023 | 137.30 | 138.33 | 136.92 | 136.93 | 361,758 | -0.17(-0.12%) |
Aug 25, 2023 | 136.56 | 137.63 | 135.92 | 137.10 | 475,264 | +1.44(+1.06%) |
Aug 24, 2023 | 136.51 | 137.53 | 135.57 | 135.66 | 1,050,711 | -1.42(-1.04%) |
Aug 23, 2023 | 136.47 | 137.73 | 136.04 | 137.08 | 501,464 | +0.69(+0.50%) |
Aug 22, 2023 | 137.18 | 137.50 | 135.90 | 136.39 | 869,303 | -0.84(-0.62%) |
Aug 21, 2023 | 137.24 | 138.29 | 136.81 | 137.24 | 845,390 | +0.00(+0.00%) |
Aug 18, 2023 | 136.52 | 137.80 | 136.34 | 137.24 | 728,308 | +0.64(+0.47%) |
Aug 17, 2023 | 138.77 | 138.87 | 136.35 | 136.60 | 1,049,062 | -1.67(-1.21%) |
Aug 16, 2023 | 137.56 | 139.43 | 137.56 | 138.27 | 696,982 | +0.69(+0.50%) |
Aug 15, 2023 | 139.71 | 140.46 | 137.42 | 137.59 | 940,077 | -2.79(-1.99%) |
Aug 14, 2023 | 139.46 | 140.95 | 139.39 | 140.37 | 433,935 | +0.72(+0.52%) |
Aug 11, 2023 | 138.30 | 139.87 | 138.16 | 139.65 | 516,020 | +0.82(+0.59%) |
Aug 10, 2023 | 141.62 | 142.64 | 137.53 | 138.83 | 2,182,101 | -2.57(-1.82%) |
Aug 09, 2023 | 139.32 | 142.12 | 139.08 | 141.40 | 636,289 | +2.25(+1.62%) |
Aug 08, 2023 | 141.23 | 142.26 | 138.47 | 139.14 | 922,026 | -3.00(-2.11%) |
Aug 07, 2023 | 141.08 | 142.47 | 141.08 | 142.14 | 605,025 | +1.22(+0.87%) |
Aug 04, 2023 | 140.71 | 142.63 | 137.68 | 140.92 | 1,233,355 | +1.26(+0.90%) |
Aug 03, 2023 | 139.52 | 142.05 | 138.59 | 139.66 | 1,398,766 | -0.88(-0.63%) |
Aug 02, 2023 | 141.48 | 142.54 | 139.82 | 140.54 | 1,267,930 | -1.29(-0.91%) |
Aug 01, 2023 | 140.29 | 142.97 | 139.80 | 141.83 | 915,696 | +1.70(+1.21%) |
Jul 31, 2023 | 140.41 | 140.70 | 139.53 | 140.14 | 795,454 | -0.27(-0.19%) |
Jul 28, 2023 | 140.45 | 141.59 | 139.60 | 140.40 | 809,425 | +0.55(+0.39%) |
Jul 27, 2023 | 142.15 | 142.68 | 138.73 | 139.86 | 1,376,490 | -1.97(-1.39%) |
Jul 26, 2023 | 140.66 | 142.85 | 140.46 | 141.82 | 891,598 | -0.18(-0.13%) |
Jul 25, 2023 | 143.56 | 144.31 | 141.59 | 142.00 | 918,508 | -2.18(-1.51%) |
Jul 24, 2023 | 143.54 | 144.62 | 143.12 | 144.19 | 867,101 | +0.61(+0.42%) |
Jul 21, 2023 | 143.94 | 144.79 | 143.47 | 143.58 | 1,101,467 | +0.88(+0.62%) |
Jul 20, 2023 | 139.71 | 142.76 | 139.40 | 142.70 | 553,032 | +2.88(+2.06%) |
Jul 19, 2023 | 138.79 | 140.02 | 138.30 | 139.82 | 570,309 | +0.87(+0.63%) |
Jul 18, 2023 | 139.65 | 140.00 | 138.20 | 138.94 | 1,075,722 | -1.50(-1.07%) |
Jul 17, 2023 | 140.50 | 141.86 | 140.32 | 140.44 | 805,720 | +0.06(+0.04%) |
Jul 14, 2023 | 139.74 | 140.87 | 139.03 | 140.38 | 937,178 | +0.30(+0.21%) |
Jul 13, 2023 | 138.28 | 140.42 | 137.59 | 140.09 | 1,031,746 | +1.93(+1.39%) |
Jul 12, 2023 | 138.55 | 139.72 | 136.99 | 138.16 | 1,218,649 | +0.55(+0.40%) |
Jul 11, 2023 | 137.60 | 137.77 | 136.06 | 137.62 | 1,126,387 | -0.06(-0.04%) |
Jul 10, 2023 | 137.73 | 139.20 | 137.40 | 137.67 | 752,488 | -0.11(-0.08%) |
Jul 07, 2023 | 138.23 | 139.04 | 137.76 | 137.78 | 918,729 | -1.25(-0.90%) |
Jul 06, 2023 | 139.23 | 139.76 | 138.67 | 139.03 | 1,365,055 | -1.15(-0.82%) |
Jul 05, 2023 | 140.06 | 140.54 | 139.75 | 140.19 | 889,637 | -0.15(-0.11%) |
Jul 03, 2023 | 140.92 | 141.23 | 139.92 | 140.34 | 573,225 | -1.55(-1.09%) |
Jun 30, 2023 | 139.56 | 142.10 | 139.08 | 141.88 | 1,124,937 | +2.64(+1.90%) |
Jun 29, 2023 | 138.10 | 139.45 | 137.39 | 139.24 | 861,322 | +1.39(+1.01%) |
Jun 28, 2023 | 137.82 | 138.16 | 137.00 | 137.85 | 747,927 | +0.08(+0.06%) |
Jun 27, 2023 | 137.21 | 138.67 | 136.71 | 137.77 | 984,460 | +0.99(+0.73%) |
Jun 26, 2023 | 135.17 | 137.53 | 134.61 | 136.78 | 645,023 | +1.68(+1.24%) |
Jun 23, 2023 | 135.63 | 136.88 | 134.94 | 135.10 | 916,429 | -0.96(-0.71%) |
Jun 22, 2023 | 135.96 | 136.16 | 134.72 | 136.07 | 494,318 | +0.32(+0.23%) |
Jun 21, 2023 | 136.02 | 136.33 | 134.78 | 135.75 | 740,833 | +0.05(+0.04%) |
Jun 20, 2023 | 135.68 | 136.70 | 134.90 | 135.70 | 775,231 | -0.83(-0.61%) |
Jun 16, 2023 | 136.87 | 138.14 | 136.36 | 136.53 | 941,620 | +0.11(+0.08%) |
Jun 15, 2023 | 134.91 | 137.24 | 134.80 | 136.42 | 963,369 | +0.60(+0.44%) |
Jun 14, 2023 | 134.34 | 136.50 | 133.88 | 135.83 | 950,795 | +1.49(+1.11%) |
Jun 13, 2023 | 135.00 | 135.30 | 133.75 | 134.34 | 990,469 | -0.40(-0.29%) |
Jun 12, 2023 | 135.06 | 135.41 | 133.78 | 134.74 | 690,843 | -0.10(-0.07%) |
Jun 09, 2023 | 134.76 | 135.36 | 133.54 | 134.84 | 699,065 | -0.17(-0.13%) |
Jun 08, 2023 | 134.25 | 135.53 | 133.13 | 135.00 | 800,717 | +0.95(+0.71%) |
Jun 07, 2023 | 135.66 | 136.22 | 133.93 | 134.05 | 996,908 | -1.61(-1.19%) |
Jun 06, 2023 | 137.10 | 138.19 | 135.25 | 135.66 | 821,294 | -1.44(-1.05%) |
Jun 05, 2023 | 138.41 | 139.35 | 137.04 | 137.10 | 547,136 | -1.37(-0.99%) |
Jun 02, 2023 | 136.72 | 139.15 | 136.21 | 138.47 | 652,014 | +1.89(+1.38%) |
Jun 01, 2023 | 135.20 | 136.62 | 135.02 | 136.58 | 613,382 | +0.93(+0.69%) |
May 31, 2023 | 135.97 | 136.96 | 135.47 | 135.65 | 1,265,230 | -0.27(-0.20%) |
May 30, 2023 | 137.60 | 137.60 | 135.07 | 135.92 | 604,215 | -1.52(-1.11%) |
May 26, 2023 | 137.01 | 138.99 | 136.88 | 137.44 | 723,313 | +0.84(+0.62%) |
May 25, 2023 | 135.91 | 137.01 | 135.10 | 136.59 | 561,872 | +0.43(+0.31%) |
May 24, 2023 | 136.57 | 137.47 | 136.13 | 136.16 | 524,734 | -0.38(-0.28%) |
May 23, 2023 | 137.65 | 137.99 | 136.01 | 136.54 | 565,787 | -1.73(-1.25%) |
May 22, 2023 | 139.18 | 139.54 | 137.79 | 138.27 | 394,573 | -1.00(-0.72%) |
May 19, 2023 | 139.00 | 139.83 | 138.55 | 139.27 | 651,737 | +0.85(+0.62%) |
May 18, 2023 | 138.69 | 139.07 | 137.49 | 138.42 | 874,725 | -1.15(-0.82%) |
May 17, 2023 | 141.93 | 142.24 | 138.41 | 139.57 | 1,090,762 | -1.53(-1.08%) |
May 16, 2023 | 142.35 | 142.35 | 140.84 | 141.10 | 739,381 | -1.46(-1.02%) |
May 15, 2023 | 142.79 | 143.37 | 141.24 | 142.56 | 899,289 | -0.28(-0.19%) |
May 12, 2023 | 142.53 | 143.97 | 142.49 | 142.84 | 512,443 | +0.30(+0.21%) |
May 11, 2023 | 143.81 | 144.42 | 141.56 | 142.54 | 699,911 | -1.27(-0.88%) |
May 10, 2023 | 142.29 | 143.88 | 142.00 | 143.81 | 708,085 | +2.09(+1.48%) |
May 09, 2023 | 140.85 | 142.48 | 140.79 | 141.72 | 994,199 | +1.11(+0.79%) |
May 08, 2023 | 139.41 | 141.75 | 139.39 | 140.61 | 693,235 | +1.07(+0.77%) |
May 05, 2023 | 138.17 | 139.65 | 138.08 | 139.54 | 566,485 | +1.49(+1.08%) |
May 04, 2023 | 137.57 | 139.12 | 137.46 | 138.05 | 682,694 | +0.34(+0.24%) |
May 03, 2023 | 138.26 | 139.20 | 137.06 | 137.71 | 694,560 | -0.08(-0.06%) |
May 02, 2023 | 137.82 | 138.13 | 135.89 | 137.79 | 1,146,197 | -0.09(-0.06%) |