Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 251.14 | 252.85 | 251.14 | 251.68 | 124,952 | -0.47(-0.19%) |
Mar 27, 2024 | 253.70 | 254.20 | 250.33 | 252.15 | 242,812 | +1.29(+0.51%) |
Mar 26, 2024 | 251.03 | 251.92 | 250.53 | 250.86 | 217,376 | +1.30(+0.52%) |
Mar 25, 2024 | 249.27 | 250.56 | 248.21 | 249.56 | 198,699 | -2.33(-0.93%) |
Mar 22, 2024 | 252.12 | 252.35 | 250.73 | 251.90 | 288,771 | +3.25(+1.31%) |
Mar 21, 2024 | 248.62 | 248.95 | 247.44 | 248.65 | 248,086 | +4.71(+1.93%) |
Mar 20, 2024 | 241.92 | 244.02 | 241.56 | 243.94 | 216,694 | +2.37(+0.98%) |
Mar 19, 2024 | 239.94 | 242.32 | 239.68 | 241.56 | 351,466 | +5.60(+2.37%) |
Mar 18, 2024 | 234.90 | 236.14 | 234.61 | 235.97 | 196,358 | +3.99(+1.72%) |
Mar 15, 2024 | 232.26 | 232.47 | 230.91 | 231.97 | 181,178 | +3.61(+1.58%) |
Mar 14, 2024 | 230.73 | 230.73 | 227.76 | 228.37 | 225,433 | -1.84(-0.80%) |
Mar 13, 2024 | 230.78 | 230.91 | 228.76 | 230.21 | 301,650 | -5.06(-2.15%) |
Mar 12, 2024 | 234.14 | 235.75 | 232.79 | 235.27 | 245,788 | +2.46(+1.06%) |
Mar 11, 2024 | 234.73 | 234.73 | 232.52 | 232.81 | 384,337 | -7.28(-3.03%) |
Mar 08, 2024 | 242.24 | 243.03 | 239.84 | 240.08 | 383,957 | -5.06(-2.07%) |
Mar 07, 2024 | 244.15 | 245.25 | 242.93 | 245.15 | 361,736 | -4.41(-1.77%) |
Mar 06, 2024 | 249.31 | 250.57 | 248.10 | 249.55 | 334,622 | +4.16(+1.70%) |
Mar 05, 2024 | 244.92 | 247.17 | 244.02 | 245.39 | 317,310 | +4.30(+1.78%) |
Mar 04, 2024 | 241.44 | 242.03 | 240.50 | 241.09 | 283,758 | -2.17(-0.89%) |
Mar 01, 2024 | 241.90 | 243.76 | 241.81 | 243.27 | 342,451 | +5.43(+2.28%) |
Feb 29, 2024 | 238.20 | 238.20 | 236.95 | 237.84 | 259,667 | +3.22(+1.37%) |
Feb 28, 2024 | 235.25 | 235.51 | 234.33 | 234.62 | 170,635 | -0.74(-0.31%) |
Feb 27, 2024 | 235.50 | 236.15 | 233.97 | 235.36 | 303,377 | -0.09(-0.04%) |
Feb 26, 2024 | 234.91 | 236.09 | 233.87 | 235.44 | 335,601 | +3.09(+1.33%) |
Feb 23, 2024 | 232.35 | 233.10 | 231.70 | 232.35 | 282,355 | +0.54(+0.23%) |
Feb 22, 2024 | 231.53 | 232.50 | 230.38 | 231.81 | 466,093 | +7.28(+3.24%) |
Feb 21, 2024 | 224.66 | 225.09 | 223.25 | 224.53 | 432,897 | +0.32(+0.14%) |
Feb 20, 2024 | 225.21 | 225.88 | 223.04 | 224.21 | 300,925 | -0.58(-0.26%) |
Feb 16, 2024 | 225.26 | 225.96 | 224.07 | 224.80 | 249,791 | -1.17(-0.52%) |
Feb 15, 2024 | 223.59 | 226.06 | 223.59 | 225.96 | 241,243 | +1.49(+0.67%) |
Feb 14, 2024 | 223.45 | 224.60 | 221.95 | 224.47 | 347,872 | -3.93(-1.72%) |
Feb 13, 2024 | 225.02 | 229.94 | 224.73 | 228.40 | 736,446 | +5.08(+2.28%) |
Feb 12, 2024 | 221.30 | 224.31 | 221.04 | 223.31 | 247,099 | +1.38(+0.62%) |
Feb 09, 2024 | 221.30 | 222.61 | 221.22 | 221.93 | 241,820 | -1.83(-0.82%) |
Feb 08, 2024 | 222.78 | 223.85 | 221.30 | 223.76 | 324,268 | +3.22(+1.46%) |
Feb 07, 2024 | 219.83 | 221.49 | 218.37 | 220.53 | 495,649 | +4.14(+1.91%) |
Feb 06, 2024 | 209.48 | 219.27 | 209.43 | 216.39 | 1,150,705 | +15.65(+7.80%) |
Feb 05, 2024 | 200.01 | 200.89 | 199.14 | 200.74 | 324,799 | +0.49(+0.24%) |
Feb 02, 2024 | 198.63 | 200.35 | 198.27 | 200.26 | 243,992 | +0.35(+0.18%) |
Feb 01, 2024 | 198.37 | 200.07 | 197.56 | 199.90 | 170,536 | +2.45(+1.24%) |
Jan 31, 2024 | 200.00 | 200.07 | 197.04 | 197.45 | 300,394 | -2.12(-1.06%) |
Jan 30, 2024 | 199.73 | 200.12 | 199.24 | 199.57 | 145,197 | +0.19(+0.09%) |
Jan 29, 2024 | 197.43 | 199.57 | 196.84 | 199.39 | 282,842 | +3.56(+1.82%) |
Jan 26, 2024 | 195.02 | 195.97 | 194.85 | 195.83 | 196,469 | -1.48(-0.75%) |
Jan 25, 2024 | 198.45 | 198.47 | 196.41 | 197.31 | 195,061 | -1.15(-0.58%) |
Jan 24, 2024 | 198.60 | 199.41 | 198.10 | 198.46 | 317,608 | -0.67(-0.34%) |
Jan 23, 2024 | 198.42 | 199.72 | 198.42 | 199.13 | 232,267 | -0.02(-0.01%) |
Jan 22, 2024 | 198.97 | 199.67 | 198.14 | 199.15 | 371,927 | +0.74(+0.37%) |
Jan 19, 2024 | 197.84 | 198.44 | 196.61 | 198.41 | 289,928 | +0.58(+0.30%) |
Jan 18, 2024 | 197.18 | 198.01 | 196.05 | 197.82 | 416,030 | +5.87(+3.06%) |
Jan 17, 2024 | 191.08 | 192.20 | 190.85 | 191.95 | 233,663 | -1.44(-0.75%) |
Jan 16, 2024 | 193.09 | 194.28 | 192.31 | 193.40 | 276,677 | -0.08(-0.04%) |
Jan 12, 2024 | 192.86 | 193.77 | 192.60 | 193.47 | 210,546 | +0.72(+0.37%) |
Jan 11, 2024 | 193.11 | 194.26 | 191.59 | 192.75 | 363,582 | +2.21(+1.16%) |
Jan 10, 2024 | 187.86 | 190.64 | 187.43 | 190.55 | 459,250 | +6.65(+3.62%) |
Jan 09, 2024 | 184.43 | 184.55 | 183.20 | 183.89 | 257,231 | -1.88(-1.01%) |
Jan 08, 2024 | 185.39 | 186.04 | 184.33 | 185.77 | 363,179 | +0.81(+0.44%) |
Jan 05, 2024 | 183.90 | 186.58 | 183.55 | 184.96 | 339,955 | +4.05(+2.24%) |
Jan 04, 2024 | 181.03 | 182.12 | 180.67 | 180.91 | 273,220 | +1.40(+0.78%) |
Jan 03, 2024 | 178.80 | 180.41 | 178.04 | 179.50 | 276,352 | +0.18(+0.10%) |
Jan 02, 2024 | 180.10 | 180.84 | 179.12 | 179.32 | 246,473 | -1.99(-1.10%) |
Dec 29, 2023 | 181.06 | 181.80 | 180.30 | 181.31 | 225,768 | +2.24(+1.25%) |
Dec 28, 2023 | 178.98 | 179.64 | 178.91 | 179.07 | 244,292 | +0.39(+0.22%) |
Dec 27, 2023 | 178.35 | 179.07 | 178.05 | 178.68 | 197,269 | +0.86(+0.48%) |
Dec 26, 2023 | 176.52 | 178.33 | 176.52 | 177.82 | 200,781 | +1.31(+0.74%) |
Dec 22, 2023 | 176.05 | 177.22 | 175.99 | 176.52 | 326,574 | -2.30(-1.29%) |
Dec 21, 2023 | 176.76 | 179.20 | 176.57 | 178.82 | 347,249 | +0.91(+0.51%) |
Dec 20, 2023 | 178.42 | 180.48 | 177.85 | 177.91 | 423,494 | -3.97(-2.18%) |
Dec 19, 2023 | 182.72 | 183.01 | 181.83 | 181.88 | 202,179 | +0.66(+0.37%) |
Dec 18, 2023 | 181.80 | 182.12 | 180.82 | 181.21 | 296,159 | +2.63(+1.47%) |
Dec 15, 2023 | 180.75 | 180.98 | 178.55 | 178.58 | 379,739 | -2.77(-1.53%) |
Dec 14, 2023 | 179.83 | 182.69 | 179.56 | 181.35 | 526,973 | -2.04(-1.11%) |
Dec 13, 2023 | 181.94 | 184.19 | 180.97 | 183.39 | 349,495 | +0.67(+0.37%) |
Dec 12, 2023 | 182.68 | 183.12 | 181.97 | 182.72 | 275,619 | -2.25(-1.22%) |
Dec 11, 2023 | 184.70 | 185.59 | 184.18 | 184.97 | 286,454 | -0.20(-0.11%) |
Dec 08, 2023 | 184.08 | 185.47 | 183.51 | 185.17 | 476,674 | -2.93(-1.56%) |
Dec 07, 2023 | 188.28 | 188.61 | 185.79 | 188.09 | 283,371 | +0.35(+0.18%) |
Dec 06, 2023 | 189.43 | 190.73 | 187.67 | 187.75 | 330,010 | +1.88(+1.01%) |
Dec 05, 2023 | 185.58 | 186.85 | 185.39 | 185.87 | 201,519 | +0.61(+0.33%) |
Dec 04, 2023 | 186.22 | 186.98 | 184.94 | 185.26 | 334,644 | -5.31(-2.79%) |
Dec 01, 2023 | 188.62 | 190.64 | 188.22 | 190.57 | 240,271 | +2.93(+1.56%) |
Nov 30, 2023 | 187.39 | 187.86 | 187.00 | 187.64 | 191,572 | +0.27(+0.14%) |
Nov 29, 2023 | 188.46 | 189.08 | 187.25 | 187.37 | 321,368 | +2.32(+1.26%) |
Nov 28, 2023 | 183.72 | 185.21 | 183.72 | 185.05 | 230,426 | +0.54(+0.29%) |
Nov 27, 2023 | 184.00 | 184.85 | 184.00 | 184.51 | 247,196 | -1.67(-0.90%) |
Nov 24, 2023 | 185.33 | 186.38 | 185.06 | 186.18 | 216,417 | +4.02(+2.21%) |
Nov 22, 2023 | 182.10 | 182.50 | 181.33 | 182.15 | 186,749 | +1.01(+0.56%) |
Nov 21, 2023 | 183.16 | 183.30 | 179.46 | 181.14 | 592,371 | -4.42(-2.38%) |
Nov 20, 2023 | 184.66 | 186.40 | 183.72 | 185.56 | 519,899 | -5.62(-2.94%) |
Nov 17, 2023 | 189.76 | 191.25 | 189.68 | 191.18 | 258,488 | +2.93(+1.55%) |
Nov 16, 2023 | 188.12 | 188.67 | 187.39 | 188.25 | 171,318 | +1.27(+0.68%) |
Nov 15, 2023 | 186.87 | 188.31 | 186.71 | 186.98 | 299,812 | -2.94(-1.55%) |
Nov 14, 2023 | 188.24 | 189.94 | 187.44 | 189.91 | 456,947 | +4.29(+2.31%) |
Nov 13, 2023 | 183.42 | 185.88 | 183.09 | 185.62 | 249,242 | +0.73(+0.40%) |
Nov 10, 2023 | 183.60 | 184.99 | 182.05 | 184.89 | 211,492 | +2.75(+1.51%) |
Nov 09, 2023 | 184.37 | 184.83 | 181.81 | 182.14 | 227,547 | +0.79(+0.44%) |
Nov 08, 2023 | 182.60 | 182.74 | 180.75 | 181.35 | 397,345 | -6.08(-3.24%) |
Nov 07, 2023 | 186.40 | 187.48 | 185.44 | 187.43 | 255,470 | -0.08(-0.04%) |
Nov 06, 2023 | 188.09 | 188.41 | 186.91 | 187.51 | 226,114 | +0.06(+0.03%) |
Nov 03, 2023 | 185.44 | 187.73 | 185.44 | 187.45 | 314,243 | +3.00(+1.63%) |
Nov 02, 2023 | 182.88 | 184.62 | 181.30 | 184.45 | 423,653 | +0.76(+0.41%) |
Nov 01, 2023 | 178.86 | 184.24 | 178.59 | 183.69 | 718,840 | +10.48(+6.05%) |
Oct 31, 2023 | 172.08 | 173.25 | 171.64 | 173.21 | 338,235 | +3.74(+2.21%) |
Oct 30, 2023 | 170.33 | 170.98 | 168.57 | 169.47 | 254,845 | -1.39(-0.82%) |
Oct 27, 2023 | 173.37 | 173.51 | 170.32 | 170.86 | 286,558 | +1.19(+0.70%) |
Oct 26, 2023 | 171.01 | 171.60 | 169.44 | 169.68 | 217,391 | -3.53(-2.04%) |
Oct 25, 2023 | 174.25 | 174.89 | 173.07 | 173.21 | 240,629 | +1.05(+0.61%) |
Oct 24, 2023 | 171.27 | 172.53 | 171.26 | 172.16 | 187,363 | +0.31(+0.18%) |
Oct 23, 2023 | 171.10 | 173.08 | 170.53 | 171.85 | 183,959 | +0.33(+0.19%) |
Oct 20, 2023 | 172.56 | 172.83 | 171.28 | 171.52 | 199,027 | -1.21(-0.70%) |
Oct 19, 2023 | 174.63 | 174.89 | 172.47 | 172.73 | 316,708 | -1.27(-0.73%) |
Oct 18, 2023 | 175.15 | 175.75 | 173.67 | 174.00 | 255,106 | -2.22(-1.26%) |
Oct 17, 2023 | 175.81 | 177.65 | 175.62 | 176.21 | 567,798 | -0.87(-0.49%) |
Oct 16, 2023 | 176.18 | 177.59 | 176.18 | 177.08 | 199,988 | +1.40(+0.80%) |
Oct 13, 2023 | 177.11 | 177.45 | 175.07 | 175.68 | 276,654 | -3.88(-2.16%) |
Oct 12, 2023 | 180.52 | 180.90 | 178.44 | 179.55 | 347,993 | +3.53(+2.01%) |
Oct 11, 2023 | 176.37 | 176.56 | 175.00 | 176.02 | 148,423 | +0.87(+0.50%) |
Oct 10, 2023 | 174.51 | 175.51 | 174.02 | 175.15 | 243,248 | +3.00(+1.74%) |
Oct 09, 2023 | 170.56 | 172.21 | 170.03 | 172.16 | 139,724 | +0.93(+0.54%) |
Oct 06, 2023 | 170.70 | 171.74 | 167.99 | 171.23 | 390,061 | +0.14(+0.08%) |
Oct 05, 2023 | 171.86 | 172.39 | 170.22 | 171.09 | 491,470 | +3.55(+2.12%) |
Oct 04, 2023 | 165.28 | 168.27 | 165.04 | 167.54 | 871,379 | -4.15(-2.42%) |
Oct 03, 2023 | 171.37 | 172.46 | 170.87 | 171.69 | 452,582 | -4.76(-2.70%) |
Oct 02, 2023 | 177.28 | 177.57 | 175.59 | 176.45 | 238,846 | -1.28(-0.72%) |
Sep 29, 2023 | 178.50 | 179.11 | 177.24 | 177.72 | 224,782 | -2.64(-1.46%) |
Sep 28, 2023 | 178.50 | 180.81 | 177.80 | 180.36 | 281,277 | +2.01(+1.13%) |
Sep 27, 2023 | 179.20 | 180.34 | 177.16 | 178.35 | 407,603 | +1.85(+1.05%) |
Sep 26, 2023 | 177.20 | 178.66 | 176.12 | 176.51 | 462,282 | -4.24(-2.35%) |
Sep 25, 2023 | 180.91 | 180.80 | 180.28 | 180.75 | 356,433 | -2.21(-1.21%) |
Sep 22, 2023 | 184.27 | 184.96 | 182.81 | 182.96 | 405,499 | +0.78(+0.43%) |
Sep 21, 2023 | 183.05 | 183.17 | 181.73 | 182.18 | 335,693 | -2.40(-1.30%) |
Sep 20, 2023 | 185.94 | 188.26 | 184.34 | 184.57 | 488,662 | -6.15(-3.23%) |
Sep 19, 2023 | 190.16 | 191.32 | 189.81 | 190.72 | 479,351 | +5.95(+3.22%) |
Sep 18, 2023 | 184.49 | 184.87 | 183.59 | 184.78 | 216,200 | -0.24(-0.13%) |
Sep 15, 2023 | 186.45 | 186.64 | 184.77 | 185.01 | 402,587 | +1.19(+0.65%) |
Sep 14, 2023 | 182.37 | 183.89 | 182.12 | 183.82 | 368,511 | +3.91(+2.17%) |
Sep 13, 2023 | 179.69 | 180.27 | 179.32 | 179.91 | 270,407 | +2.64(+1.49%) |
Sep 12, 2023 | 176.24 | 177.83 | 176.02 | 177.27 | 272,975 | +2.55(+1.46%) |
Sep 11, 2023 | 173.99 | 175.16 | 173.79 | 174.72 | 241,187 | +1.51(+0.87%) |
Sep 08, 2023 | 172.52 | 173.60 | 172.52 | 173.21 | 162,479 | -1.70(-0.97%) |
Sep 07, 2023 | 174.40 | 175.22 | 173.86 | 174.91 | 266,618 | +0.04(+0.02%) |
Sep 06, 2023 | 175.73 | 175.90 | 174.19 | 174.87 | 384,262 | +3.38(+1.97%) |
Sep 05, 2023 | 171.18 | 171.95 | 170.76 | 171.49 | 318,702 | +2.77(+1.64%) |
Sep 01, 2023 | 170.06 | 170.06 | 168.12 | 168.72 | 173,704 | +0.40(+0.24%) |
Aug 31, 2023 | 168.15 | 168.68 | 167.83 | 168.32 | 571,269 | +3.99(+2.43%) |
Aug 30, 2023 | 164.37 | 165.04 | 163.89 | 164.33 | 184,046 | +0.64(+0.39%) |
Aug 29, 2023 | 161.90 | 163.88 | 161.79 | 163.69 | 168,714 | +0.14(+0.08%) |
Aug 28, 2023 | 162.66 | 163.66 | 162.54 | 163.55 | 178,798 | +2.73(+1.70%) |
Aug 25, 2023 | 160.63 | 161.46 | 159.82 | 160.82 | 114,569 | +1.64(+1.03%) |
Aug 24, 2023 | 160.88 | 161.37 | 159.18 | 159.18 | 248,916 | -3.06(-1.89%) |
Aug 23, 2023 | 161.77 | 162.41 | 161.46 | 162.24 | 194,000 | +0.90(+0.56%) |
Aug 22, 2023 | 162.17 | 162.76 | 161.25 | 161.34 | 159,934 | +2.15(+1.35%) |
Aug 21, 2023 | 158.57 | 159.60 | 158.41 | 159.19 | 201,528 | +0.90(+0.57%) |
Aug 18, 2023 | 157.28 | 158.61 | 156.83 | 158.29 | 280,157 | -0.40(-0.25%) |
Aug 17, 2023 | 159.94 | 160.38 | 158.58 | 158.69 | 246,098 | +0.04(+0.02%) |
Aug 16, 2023 | 159.14 | 160.29 | 158.41 | 158.65 | 338,270 | -3.08(-1.90%) |
Aug 15, 2023 | 162.26 | 162.26 | 161.23 | 161.73 | 201,842 | -1.28(-0.79%) |
Aug 14, 2023 | 161.93 | 163.40 | 161.53 | 163.01 | 237,430 | -0.57(-0.35%) |
Aug 11, 2023 | 163.67 | 163.93 | 162.96 | 163.58 | 150,101 | -0.37(-0.23%) |
Aug 10, 2023 | 165.80 | 165.96 | 163.51 | 163.95 | 196,913 | +0.42(+0.26%) |
Aug 09, 2023 | 164.20 | 164.63 | 162.73 | 163.53 | 327,364 | -2.99(-1.80%) |
Aug 08, 2023 | 165.63 | 166.58 | 164.66 | 166.52 | 440,922 | -3.03(-1.79%) |
Aug 07, 2023 | 168.52 | 169.55 | 168.00 | 169.55 | 235,838 | +2.54(+1.52%) |
Aug 04, 2023 | 167.89 | 168.59 | 166.87 | 167.01 | 211,942 | +2.17(+1.32%) |
Aug 03, 2023 | 164.70 | 164.97 | 163.05 | 164.84 | 431,493 | -5.16(-3.04%) |
Aug 02, 2023 | 170.11 | 171.49 | 169.36 | 170.00 | 429,907 | +1.97(+1.17%) |
Aug 01, 2023 | 167.33 | 168.55 | 166.78 | 168.04 | 538,118 | +3.52(+2.14%) |
Jul 31, 2023 | 164.28 | 164.84 | 164.10 | 164.52 | 206,426 | +1.07(+0.65%) |
Jul 28, 2023 | 163.40 | 164.09 | 163.00 | 163.45 | 298,895 | +1.68(+1.04%) |
Jul 27, 2023 | 162.20 | 163.04 | 161.72 | 161.77 | 186,425 | -0.26(-0.16%) |
Jul 26, 2023 | 161.50 | 162.34 | 161.23 | 162.03 | 165,961 | +0.14(+0.08%) |
Jul 25, 2023 | 161.35 | 162.13 | 161.09 | 161.90 | 238,569 | +1.01(+0.63%) |
Jul 24, 2023 | 160.94 | 161.27 | 160.62 | 160.89 | 216,905 | +1.68(+1.06%) |
Jul 21, 2023 | 159.96 | 160.05 | 159.00 | 159.21 | 219,227 | -0.46(-0.29%) |
Jul 20, 2023 | 159.47 | 160.02 | 158.81 | 159.67 | 222,755 | -0.67(-0.42%) |
Jul 19, 2023 | 161.30 | 161.33 | 160.06 | 160.34 | 221,698 | +0.76(+0.48%) |
Jul 18, 2023 | 158.36 | 159.91 | 158.29 | 159.58 | 445,425 | +3.66(+2.35%) |
Jul 17, 2023 | 155.87 | 156.06 | 154.66 | 155.92 | 249,637 | +0.29(+0.19%) |
Jul 14, 2023 | 156.43 | 156.46 | 155.56 | 155.63 | 261,046 | -1.17(-0.75%) |
Jul 13, 2023 | 157.13 | 157.34 | 156.61 | 156.80 | 292,918 | +1.06(+0.68%) |
Jul 12, 2023 | 155.94 | 156.76 | 155.60 | 155.75 | 253,915 | +0.83(+0.54%) |
Jul 11, 2023 | 154.54 | 155.04 | 154.01 | 154.91 | 373,146 | -1.78(-1.14%) |
Jul 10, 2023 | 156.46 | 156.85 | 156.00 | 156.69 | 272,463 | -1.50(-0.95%) |
Jul 07, 2023 | 157.48 | 159.36 | 157.48 | 158.19 | 296,722 | +0.92(+0.58%) |
Jul 06, 2023 | 157.55 | 157.63 | 156.31 | 157.27 | 274,389 | -1.05(-0.66%) |
Jul 05, 2023 | 158.72 | 158.72 | 157.78 | 158.32 | 365,807 | +1.40(+0.89%) |
Jul 03, 2023 | 157.32 | 157.99 | 156.87 | 156.92 | 112,678 | -0.27(-0.17%) |
Jun 30, 2023 | 156.60 | 157.64 | 156.46 | 157.19 | 318,504 | +0.34(+0.22%) |
Jun 29, 2023 | 156.53 | 157.06 | 155.78 | 156.85 | 355,388 | +0.28(+0.18%) |
Jun 28, 2023 | 155.60 | 157.05 | 155.38 | 156.57 | 567,752 | +2.87(+1.86%) |
Jun 27, 2023 | 151.90 | 153.73 | 151.78 | 153.70 | 289,494 | +2.57(+1.70%) |
Jun 26, 2023 | 151.94 | 151.96 | 150.50 | 151.13 | 312,292 | +1.14(+0.76%) |
Jun 23, 2023 | 150.59 | 150.61 | 149.40 | 149.99 | 346,306 | -3.65(-2.37%) |
Jun 22, 2023 | 153.53 | 154.30 | 153.26 | 153.63 | 204,029 | +0.60(+0.39%) |
Jun 21, 2023 | 153.53 | 153.86 | 152.69 | 153.04 | 243,743 | -0.63(-0.41%) |
Jun 20, 2023 | 155.19 | 155.48 | 153.35 | 153.67 | 798,806 | -7.04(-4.38%) |
Jun 16, 2023 | 162.34 | 162.47 | 160.60 | 160.71 | 430,202 | -3.75(-2.28%) |
Jun 15, 2023 | 160.51 | 165.33 | 160.37 | 164.46 | 580,138 | +2.55(+1.58%) |
Jun 14, 2023 | 162.22 | 162.80 | 160.52 | 161.91 | 974,232 | +7.32(+4.74%) |
Jun 13, 2023 | 154.40 | 155.58 | 153.81 | 154.58 | 877,529 | +8.30(+5.68%) |
Jun 12, 2023 | 145.80 | 146.56 | 145.45 | 146.28 | 296,352 | +0.93(+0.64%) |
Jun 09, 2023 | 144.72 | 145.84 | 144.64 | 145.35 | 374,951 | +1.74(+1.21%) |
Jun 08, 2023 | 141.86 | 143.75 | 141.82 | 143.61 | 270,126 | +1.52(+1.07%) |
Jun 07, 2023 | 142.02 | 142.80 | 141.98 | 142.09 | 427,380 | -3.10(-2.14%) |
Jun 06, 2023 | 143.75 | 145.50 | 142.90 | 145.19 | 444,994 | +2.69(+1.89%) |
Jun 05, 2023 | 142.59 | 143.21 | 142.24 | 142.50 | 332,961 | -0.26(-0.18%) |
Jun 02, 2023 | 141.79 | 143.15 | 141.79 | 142.77 | 361,616 | +5.23(+3.80%) |
Jun 01, 2023 | 136.56 | 137.74 | 136.14 | 137.54 | 306,914 | +4.42(+3.32%) |
May 31, 2023 | 133.44 | 133.55 | 132.15 | 133.12 | 262,689 | -1.56(-1.16%) |
May 30, 2023 | 136.47 | 136.47 | 134.33 | 134.68 | 236,706 | -2.30(-1.68%) |
May 26, 2023 | 136.08 | 137.33 | 136.00 | 136.98 | 175,621 | +0.47(+0.34%) |
May 25, 2023 | 136.03 | 136.88 | 135.74 | 136.51 | 201,938 | +0.26(+0.19%) |
May 24, 2023 | 137.27 | 137.27 | 136.06 | 136.25 | 228,587 | -0.21(-0.16%) |
May 23, 2023 | 135.48 | 137.22 | 135.44 | 136.46 | 234,425 | -1.60(-1.16%) |
May 22, 2023 | 138.53 | 138.57 | 137.71 | 138.06 | 198,850 | -1.01(-0.72%) |
May 19, 2023 | 138.93 | 139.29 | 138.57 | 139.07 | 182,447 | -0.28(-0.20%) |
May 18, 2023 | 139.60 | 139.61 | 138.51 | 139.36 | 193,241 | +0.48(+0.34%) |
May 17, 2023 | 138.01 | 139.03 | 138.01 | 138.88 | 168,417 | +0.87(+0.63%) |
May 16, 2023 | 138.46 | 138.58 | 137.88 | 138.01 | 169,574 | -1.24(-0.89%) |
May 15, 2023 | 138.75 | 139.26 | 138.15 | 139.25 | 251,762 | -0.85(-0.61%) |
May 12, 2023 | 141.01 | 141.64 | 139.62 | 140.10 | 299,725 | +0.59(+0.42%) |
May 11, 2023 | 138.77 | 139.52 | 138.12 | 139.51 | 278,649 | -0.90(-0.64%) |
May 10, 2023 | 140.75 | 141.04 | 139.85 | 140.41 | 518,168 | +2.68(+1.95%) |
May 09, 2023 | 138.31 | 138.62 | 137.47 | 137.73 | 409,784 | +2.97(+2.21%) |
May 08, 2023 | 134.80 | 135.14 | 134.25 | 134.76 | 191,891 | +0.26(+0.20%) |
May 05, 2023 | 133.20 | 134.88 | 132.73 | 134.50 | 228,971 | +2.57(+1.95%) |
May 04, 2023 | 132.21 | 132.76 | 131.90 | 131.92 | 247,333 | -0.65(-0.49%) |
May 03, 2023 | 132.90 | 133.41 | 132.32 | 132.57 | 271,976 | +0.40(+0.30%) |
May 02, 2023 | 132.31 | 132.42 | 131.28 | 132.17 | 226,742 | -1.50(-1.12%) |
May 01, 2023 | 134.29 | 134.55 | 133.53 | 133.66 | 150,692 | -0.63(-0.47%) |
Apr 28, 2023 | 133.60 | 134.30 | 133.27 | 134.29 | 306,815 | -0.19(-0.14%) |
Apr 27, 2023 | 132.76 | 134.79 | 132.76 | 134.48 | 330,888 | +3.42(+2.61%) |
Apr 26, 2023 | 131.51 | 132.00 | 130.91 | 131.05 | 331,339 | +0.50(+0.38%) |
Apr 25, 2023 | 131.77 | 131.95 | 130.51 | 130.56 | 262,908 | -1.30(-0.99%) |
Apr 24, 2023 | 131.08 | 131.98 | 131.06 | 131.86 | 227,329 | +0.17(+0.13%) |
Apr 21, 2023 | 131.44 | 131.81 | 130.44 | 131.69 | 169,626 | +0.85(+0.65%) |
Apr 20, 2023 | 131.03 | 131.43 | 130.08 | 130.84 | 524,811 | -1.43(-1.08%) |
Apr 19, 2023 | 132.89 | 132.89 | 131.81 | 132.27 | 214,337 | -1.74(-1.30%) |
Apr 18, 2023 | 134.06 | 134.30 | 133.54 | 134.01 | 203,700 | -0.69(-0.52%) |
Apr 17, 2023 | 133.69 | 134.74 | 133.64 | 134.70 | 329,481 | +1.75(+1.32%) |
Apr 14, 2023 | 133.46 | 134.09 | 132.62 | 132.95 | 285,415 | -1.24(-0.93%) |
Apr 13, 2023 | 134.02 | 134.45 | 133.28 | 134.19 | 288,010 | +0.77(+0.58%) |
Apr 12, 2023 | 134.53 | 134.75 | 133.29 | 133.42 | 289,666 | -1.12(-0.84%) |
Apr 11, 2023 | 134.50 | 134.99 | 134.19 | 134.54 | 282,228 | -0.41(-0.30%) |
Apr 10, 2023 | 135.46 | 135.58 | 133.86 | 134.96 | 355,539 | -0.84(-0.62%) |
Apr 06, 2023 | 136.11 | 136.29 | 135.15 | 135.80 | 229,060 | -1.52(-1.10%) |
Apr 05, 2023 | 137.44 | 138.06 | 137.07 | 137.31 | 225,539 | -1.68(-1.21%) |
Apr 04, 2023 | 139.88 | 139.88 | 138.53 | 138.99 | 357,066 | -0.20(-0.14%) |