Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 150.35 | 153.90 | 150.35 | 153.63 | 2,770,498 | +3.88(+2.59%) |
May 30, 2024 | 148.26 | 150.51 | 148.26 | 149.75 | 2,623,826 | +1.33(+0.89%) |
May 29, 2024 | 151.31 | 151.31 | 148.38 | 148.43 | 1,955,223 | -3.16(-2.08%) |
May 28, 2024 | 152.53 | 152.53 | 149.44 | 151.59 | 4,083,977 | +0.66(+0.44%) |
May 24, 2024 | 150.76 | 151.77 | 150.25 | 150.93 | 1,657,959 | +1.11(+0.74%) |
May 23, 2024 | 151.61 | 151.91 | 149.34 | 149.82 | 2,260,328 | -1.05(-0.69%) |
May 22, 2024 | 153.68 | 153.68 | 149.96 | 150.87 | 2,869,623 | -3.27(-2.12%) |
May 21, 2024 | 154.83 | 155.62 | 153.80 | 154.14 | 2,211,937 | -1.22(-0.78%) |
May 20, 2024 | 158.28 | 158.41 | 154.95 | 155.36 | 1,744,162 | -2.27(-1.44%) |
May 17, 2024 | 156.54 | 157.84 | 155.54 | 157.63 | 2,285,365 | +1.79(+1.15%) |
May 16, 2024 | 156.24 | 156.70 | 154.99 | 155.83 | 2,237,478 | -0.41(-0.26%) |
May 15, 2024 | 157.57 | 157.62 | 154.38 | 156.24 | 2,435,199 | -1.75(-1.11%) |
May 14, 2024 | 159.16 | 160.14 | 157.49 | 158.00 | 1,786,878 | -1.13(-0.71%) |
May 13, 2024 | 160.63 | 160.73 | 157.86 | 159.12 | 2,483,038 | -0.79(-0.49%) |
May 10, 2024 | 160.48 | 160.48 | 158.33 | 159.91 | 1,382,765 | +0.45(+0.28%) |
May 09, 2024 | 157.45 | 159.51 | 157.26 | 159.46 | 1,847,007 | +2.28(+1.45%) |
May 08, 2024 | 157.26 | 157.86 | 156.08 | 157.18 | 2,410,232 | -0.83(-0.52%) |
May 07, 2024 | 159.51 | 159.66 | 157.97 | 158.01 | 2,471,489 | -0.91(-0.57%) |
May 06, 2024 | 159.51 | 160.95 | 158.47 | 158.91 | 3,512,210 | +0.54(+0.34%) |
May 03, 2024 | 157.60 | 158.44 | 154.40 | 158.38 | 6,048,129 | +0.30(+0.19%) |
May 02, 2024 | 157.55 | 159.82 | 157.18 | 158.08 | 5,202,801 | +1.78(+1.14%) |
May 01, 2024 | 156.35 | 158.47 | 154.39 | 156.29 | 4,873,899 | -0.72(-0.46%) |
Apr 30, 2024 | 162.63 | 162.63 | 156.89 | 157.01 | 1,676,113 | -5.62(-3.46%) |
Apr 29, 2024 | 161.60 | 163.48 | 161.09 | 162.63 | 1,860,912 | +0.60(+0.37%) |
Apr 26, 2024 | 159.88 | 162.61 | 158.55 | 162.03 | 1,938,967 | +1.08(+0.67%) |
Apr 25, 2024 | 159.51 | 161.48 | 157.93 | 160.96 | 2,421,442 | +2.31(+1.46%) |
Apr 24, 2024 | 155.66 | 158.74 | 155.50 | 158.65 | 2,370,753 | +2.18(+1.40%) |
Apr 23, 2024 | 155.51 | 156.99 | 154.60 | 156.46 | 2,454,175 | +0.71(+0.45%) |
Apr 22, 2024 | 153.21 | 156.77 | 151.44 | 155.75 | 1,816,321 | +1.88(+1.22%) |
Apr 19, 2024 | 151.72 | 154.24 | 151.72 | 153.88 | 2,558,812 | +2.56(+1.69%) |
Apr 18, 2024 | 151.24 | 151.73 | 150.08 | 151.32 | 1,005,841 | +0.98(+0.65%) |
Apr 17, 2024 | 149.80 | 151.82 | 149.53 | 150.34 | 1,284,572 | +0.54(+0.36%) |
Apr 16, 2024 | 151.08 | 151.80 | 149.16 | 149.80 | 1,233,275 | -1.36(-0.90%) |
Apr 15, 2024 | 154.29 | 154.94 | 150.98 | 151.16 | 1,723,195 | -1.59(-1.04%) |
Apr 12, 2024 | 158.43 | 158.75 | 152.00 | 152.74 | 2,740,355 | -4.42(-2.81%) |
Apr 11, 2024 | 157.73 | 158.02 | 154.46 | 157.16 | 1,091,353 | -0.35(-0.22%) |
Apr 10, 2024 | 155.41 | 157.66 | 155.19 | 157.51 | 1,623,476 | +1.64(+1.06%) |
Apr 09, 2024 | 156.12 | 156.61 | 154.35 | 155.86 | 1,473,345 | +0.57(+0.37%) |
Apr 08, 2024 | 157.47 | 157.81 | 155.30 | 155.30 | 1,789,735 | -1.68(-1.07%) |
Apr 05, 2024 | 156.09 | 157.25 | 154.85 | 156.97 | 2,043,887 | +1.33(+0.85%) |
Apr 04, 2024 | 155.76 | 157.40 | 155.06 | 155.65 | 2,814,053 | -0.06(-0.04%) |
Apr 03, 2024 | 155.80 | 155.97 | 154.56 | 155.71 | 1,644,533 | +0.67(+0.43%) |
Apr 02, 2024 | 155.85 | 156.27 | 153.49 | 155.04 | 1,461,578 | +0.73(+0.47%) |
Apr 01, 2024 | 152.58 | 154.47 | 151.13 | 154.31 | 1,751,059 | +2.13(+1.40%) |
Mar 28, 2024 | 151.23 | 151.78 | 150.45 | 152.18 | 2,451,435 | +2.08(+1.39%) |
Mar 27, 2024 | 149.03 | 150.38 | 148.86 | 150.09 | 2,139,106 | +0.95(+0.63%) |
Mar 26, 2024 | 151.35 | 151.72 | 149.06 | 149.15 | 2,321,078 | -1.77(-1.18%) |
Mar 25, 2024 | 150.05 | 151.97 | 149.84 | 150.92 | 1,169,131 | +1.74(+1.17%) |
Mar 22, 2024 | 149.03 | 149.69 | 148.56 | 149.18 | 2,716,841 | +0.29(+0.19%) |
Mar 21, 2024 | 148.94 | 150.00 | 148.36 | 148.88 | 2,442,904 | +0.01(+0.01%) |
Mar 20, 2024 | 151.00 | 151.00 | 148.42 | 148.88 | 3,863,813 | -2.65(-1.75%) |
Mar 19, 2024 | 150.42 | 151.58 | 149.52 | 151.53 | 1,725,362 | +1.78(+1.19%) |
Mar 18, 2024 | 150.71 | 151.67 | 149.50 | 149.74 | 2,567,760 | -0.66(-0.44%) |
Mar 15, 2024 | 149.39 | 151.28 | 148.37 | 150.40 | 3,410,995 | +0.20(+0.13%) |
Mar 14, 2024 | 149.03 | 150.25 | 147.63 | 150.20 | 1,746,535 | +1.68(+1.13%) |
Mar 13, 2024 | 147.93 | 149.54 | 147.59 | 148.52 | 2,041,250 | +2.33(+1.60%) |
Mar 12, 2024 | 146.41 | 147.58 | 145.03 | 146.18 | 2,120,346 | -0.33(-0.22%) |
Mar 11, 2024 | 144.22 | 146.57 | 143.92 | 146.51 | 2,440,629 | +2.07(+1.44%) |
Mar 08, 2024 | 143.72 | 144.48 | 143.03 | 144.44 | 2,566,301 | +0.55(+0.38%) |
Mar 07, 2024 | 142.90 | 145.03 | 142.73 | 143.89 | 4,260,465 | +1.31(+0.92%) |
Mar 06, 2024 | 147.01 | 147.90 | 142.30 | 142.59 | 8,270,339 | -3.33(-2.28%) |
Mar 05, 2024 | 145.36 | 146.94 | 144.54 | 145.91 | 2,469,101 | +0.75(+0.52%) |
Mar 04, 2024 | 147.77 | 147.89 | 143.95 | 145.17 | 3,446,536 | -2.57(-1.74%) |
Mar 01, 2024 | 146.55 | 148.65 | 145.78 | 147.74 | 3,581,067 | +2.43(+1.67%) |
Feb 29, 2024 | 145.53 | 146.44 | 144.73 | 145.31 | 3,890,390 | +0.35(+0.24%) |
Feb 28, 2024 | 144.33 | 146.86 | 144.26 | 144.96 | 2,832,557 | +0.08(+0.05%) |
Feb 27, 2024 | 146.43 | 147.70 | 143.26 | 144.88 | 7,279,706 | -4.63(-3.09%) |
Feb 26, 2024 | 148.94 | 150.20 | 147.98 | 149.50 | 3,502,426 | +0.85(+0.57%) |
Feb 23, 2024 | 147.69 | 149.27 | 146.87 | 148.66 | 3,197,442 | -0.53(-0.35%) |
Feb 22, 2024 | 147.38 | 150.44 | 146.82 | 149.19 | 2,161,847 | +1.14(+0.77%) |
Feb 21, 2024 | 147.00 | 149.10 | 146.90 | 148.05 | 3,094,247 | +1.81(+1.24%) |
Feb 20, 2024 | 148.03 | 148.47 | 146.23 | 146.23 | 3,147,991 | -1.74(-1.18%) |
Feb 16, 2024 | 148.32 | 149.54 | 147.63 | 147.98 | 1,985,367 | +0.44(+0.30%) |
Feb 15, 2024 | 142.29 | 148.39 | 142.06 | 147.54 | 1,819,059 | +5.24(+3.69%) |
Feb 14, 2024 | 143.51 | 144.29 | 141.59 | 142.30 | 2,510,967 | -0.26(-0.18%) |
Feb 13, 2024 | 143.37 | 143.75 | 141.29 | 142.56 | 2,320,271 | -0.52(-0.36%) |
Feb 12, 2024 | 142.33 | 143.84 | 141.91 | 143.07 | 2,313,127 | +1.44(+1.01%) |
Feb 09, 2024 | 145.68 | 147.20 | 141.57 | 141.64 | 4,584,780 | -4.19(-2.87%) |
Feb 08, 2024 | 144.72 | 146.48 | 142.82 | 145.82 | 3,211,146 | +1.07(+0.74%) |
Feb 07, 2024 | 145.72 | 146.87 | 144.23 | 144.76 | 2,160,062 | -0.85(-0.58%) |
Feb 06, 2024 | 145.19 | 146.87 | 144.58 | 145.60 | 2,161,839 | +0.59(+0.41%) |
Feb 05, 2024 | 144.61 | 146.61 | 143.75 | 145.02 | 2,967,693 | -0.50(-0.34%) |
Feb 02, 2024 | 143.13 | 146.28 | 142.46 | 145.52 | 2,548,310 | +4.45(+3.15%) |
Feb 01, 2024 | 139.86 | 141.84 | 139.34 | 141.07 | 2,585,552 | +0.97(+0.69%) |
Jan 31, 2024 | 142.38 | 143.64 | 140.06 | 140.10 | 2,779,816 | -2.98(-2.08%) |
Jan 30, 2024 | 141.13 | 144.04 | 141.07 | 143.08 | 4,283,539 | +0.57(+0.40%) |
Jan 29, 2024 | 143.54 | 143.88 | 141.35 | 142.51 | 3,508,551 | -1.31(-0.91%) |
Jan 26, 2024 | 143.06 | 144.10 | 141.93 | 143.82 | 2,690,513 | +0.23(+0.16%) |
Jan 25, 2024 | 140.45 | 143.79 | 140.18 | 143.59 | 2,444,989 | +3.75(+2.68%) |
Jan 24, 2024 | 138.42 | 139.84 | 137.04 | 139.84 | 2,396,579 | +2.90(+2.12%) |
Jan 23, 2024 | 137.27 | 138.38 | 136.74 | 136.94 | 1,661,137 | -0.42(-0.31%) |
Jan 22, 2024 | 136.21 | 137.68 | 135.66 | 137.36 | 2,941,043 | +0.46(+0.34%) |
Jan 19, 2024 | 136.83 | 137.17 | 135.97 | 136.90 | 2,682,512 | +0.21(+0.15%) |
Jan 18, 2024 | 137.40 | 137.54 | 135.23 | 136.69 | 2,251,083 | -0.98(-0.71%) |
Jan 17, 2024 | 136.55 | 138.73 | 136.31 | 137.67 | 2,702,545 | -0.20(-0.14%) |
Jan 16, 2024 | 139.97 | 140.76 | 137.58 | 137.87 | 3,035,104 | -3.47(-2.46%) |
Jan 12, 2024 | 142.07 | 142.67 | 140.60 | 141.34 | 2,107,851 | +1.97(+1.42%) |
Jan 11, 2024 | 139.53 | 140.03 | 138.62 | 139.37 | 1,799,243 | +0.87(+0.63%) |
Jan 10, 2024 | 139.61 | 140.03 | 138.00 | 138.50 | 2,138,824 | -1.25(-0.89%) |
Jan 09, 2024 | 143.56 | 143.71 | 139.70 | 139.74 | 2,513,287 | -3.68(-2.57%) |
Jan 08, 2024 | 142.02 | 143.76 | 140.72 | 143.42 | 2,952,392 | -1.20(-0.83%) |
Jan 05, 2024 | 146.77 | 146.77 | 144.13 | 144.62 | 2,183,689 | -0.69(-0.47%) |
Jan 04, 2024 | 148.79 | 149.44 | 145.18 | 145.31 | 2,070,822 | -2.05(-1.39%) |
Jan 03, 2024 | 144.73 | 148.05 | 143.52 | 147.36 | 1,665,941 | +3.02(+2.09%) |
Jan 02, 2024 | 145.30 | 146.60 | 144.09 | 144.34 | 2,671,810 | +0.62(+0.43%) |
Dec 29, 2023 | 145.24 | 145.24 | 143.43 | 143.72 | 2,286,029 | -0.58(-0.40%) |
Dec 28, 2023 | 146.75 | 148.05 | 143.78 | 144.30 | 3,440,656 | -3.83(-2.58%) |
Dec 27, 2023 | 147.75 | 148.87 | 147.20 | 148.13 | 1,470,186 | -0.05(-0.03%) |
Dec 26, 2023 | 147.85 | 149.15 | 147.39 | 148.18 | 2,168,225 | +2.06(+1.41%) |
Dec 22, 2023 | 147.24 | 147.70 | 145.98 | 146.11 | 1,371,689 | +0.41(+0.28%) |
Dec 21, 2023 | 145.66 | 146.09 | 144.23 | 145.71 | 2,106,478 | +0.38(+0.26%) |
Dec 20, 2023 | 146.76 | 148.43 | 145.33 | 145.33 | 2,279,677 | -1.31(-0.89%) |
Dec 19, 2023 | 145.29 | 147.19 | 145.06 | 146.63 | 2,779,954 | +1.35(+0.93%) |
Dec 18, 2023 | 146.70 | 147.54 | 144.39 | 145.29 | 3,012,233 | +1.12(+0.77%) |
Dec 15, 2023 | 140.63 | 144.63 | 140.46 | 144.17 | 6,338,906 | +1.94(+1.37%) |
Dec 14, 2023 | 137.77 | 142.66 | 137.16 | 142.23 | 4,807,391 | +6.33(+4.66%) |
Dec 13, 2023 | 134.29 | 136.54 | 133.28 | 135.90 | 3,378,987 | +1.92(+1.43%) |
Dec 12, 2023 | 134.19 | 135.87 | 133.51 | 133.98 | 3,762,987 | -1.39(-1.03%) |
Dec 11, 2023 | 133.26 | 136.13 | 133.26 | 135.37 | 3,217,283 | +1.69(+1.26%) |
Dec 08, 2023 | 132.51 | 134.43 | 130.81 | 133.68 | 5,556,507 | +2.26(+1.72%) |
Dec 07, 2023 | 136.05 | 136.81 | 131.07 | 131.43 | 7,532,407 | -4.02(-2.97%) |
Dec 06, 2023 | 135.00 | 137.27 | 134.18 | 135.45 | 8,542,973 | -2.10(-1.52%) |
Dec 05, 2023 | 140.71 | 140.86 | 137.54 | 137.55 | 3,815,335 | -3.28(-2.33%) |
Dec 04, 2023 | 138.81 | 141.63 | 138.65 | 140.83 | 3,728,079 | +0.62(+0.44%) |
Dec 01, 2023 | 139.61 | 142.65 | 138.67 | 140.21 | 6,184,846 | +0.51(+0.36%) |
Nov 30, 2023 | 140.32 | 142.72 | 138.27 | 139.70 | 9,595,277 | +0.99(+0.72%) |
Nov 29, 2023 | 145.34 | 145.83 | 135.82 | 138.71 | 12,202,194 | -6.00(-4.15%) |
Nov 28, 2023 | 143.44 | 145.88 | 143.40 | 144.71 | 2,245,162 | +1.08(+0.75%) |
Nov 27, 2023 | 143.78 | 144.24 | 142.20 | 143.63 | 2,168,278 | -0.89(-0.62%) |
Nov 24, 2023 | 143.80 | 145.34 | 143.40 | 144.52 | 809,128 | +1.00(+0.70%) |
Nov 22, 2023 | 140.58 | 143.79 | 139.90 | 143.52 | 1,589,062 | +0.08(+0.06%) |
Nov 21, 2023 | 142.92 | 143.76 | 141.94 | 143.44 | 1,533,333 | -0.18(-0.12%) |
Nov 20, 2023 | 144.05 | 144.96 | 143.60 | 143.62 | 2,861,798 | +0.05(+0.03%) |
Nov 17, 2023 | 142.13 | 144.41 | 141.35 | 143.57 | 2,435,663 | +2.97(+2.11%) |
Nov 16, 2023 | 141.58 | 142.54 | 139.74 | 140.60 | 3,703,379 | -2.69(-1.88%) |
Nov 15, 2023 | 142.08 | 144.41 | 142.04 | 143.29 | 2,239,888 | +0.41(+0.29%) |
Nov 14, 2023 | 142.24 | 143.26 | 141.52 | 142.88 | 2,999,263 | +1.07(+0.76%) |
Nov 13, 2023 | 140.74 | 142.02 | 140.35 | 141.81 | 2,422,811 | +1.08(+0.77%) |
Nov 10, 2023 | 140.95 | 141.04 | 139.18 | 140.73 | 3,490,024 | +1.38(+0.99%) |
Nov 09, 2023 | 140.56 | 141.49 | 139.18 | 139.35 | 3,844,353 | -0.57(-0.41%) |
Nov 08, 2023 | 141.28 | 142.31 | 139.78 | 139.91 | 3,726,717 | -2.17(-1.52%) |
Nov 07, 2023 | 142.63 | 143.25 | 140.84 | 142.08 | 4,482,471 | -2.77(-1.91%) |
Nov 06, 2023 | 146.89 | 147.27 | 144.69 | 144.85 | 1,818,521 | -0.52(-0.36%) |
Nov 03, 2023 | 146.27 | 146.84 | 144.32 | 145.37 | 6,415,814 | -1.49(-1.02%) |
Nov 02, 2023 | 141.12 | 147.25 | 140.81 | 146.86 | 3,783,595 | +5.48(+3.87%) |
Nov 01, 2023 | 143.83 | 144.27 | 141.27 | 141.38 | 6,637,283 | -2.14(-1.49%) |
Oct 31, 2023 | 144.31 | 145.01 | 142.68 | 143.52 | 4,692,174 | -0.77(-0.53%) |
Oct 30, 2023 | 143.14 | 144.53 | 142.50 | 144.29 | 6,891,094 | +1.87(+1.31%) |
Oct 27, 2023 | 149.87 | 150.02 | 141.89 | 142.42 | 8,766,990 | -9.83(-6.46%) |
Oct 26, 2023 | 152.68 | 153.11 | 151.38 | 152.25 | 7,958,763 | -1.21(-0.79%) |
Oct 25, 2023 | 154.22 | 154.74 | 153.17 | 153.46 | 6,329,246 | -0.81(-0.53%) |
Oct 24, 2023 | 159.73 | 160.59 | 153.89 | 154.27 | 14,935,465 | -6.04(-3.77%) |
Oct 23, 2023 | 162.41 | 165.49 | 159.50 | 160.32 | 11,158,996 | -1.71(-1.06%) |
Oct 20, 2023 | 164.12 | 165.17 | 160.29 | 162.03 | 2,224,908 | -3.04(-1.84%) |
Oct 19, 2023 | 163.22 | 166.73 | 161.86 | 165.07 | 1,888,850 | +1.10(+0.67%) |
Oct 18, 2023 | 164.58 | 166.24 | 162.81 | 163.97 | 2,140,237 | +0.94(+0.58%) |
Oct 17, 2023 | 160.13 | 163.32 | 160.12 | 163.02 | 1,432,244 | +2.59(+1.62%) |
Oct 16, 2023 | 161.37 | 161.85 | 159.84 | 160.43 | 1,468,865 | +0.43(+0.27%) |
Oct 13, 2023 | 158.13 | 161.14 | 157.05 | 160.00 | 1,676,122 | +4.60(+2.96%) |
Oct 12, 2023 | 155.74 | 157.31 | 154.55 | 155.40 | 1,741,752 | +1.36(+0.88%) |
Oct 11, 2023 | 151.08 | 154.29 | 150.90 | 154.04 | 2,161,952 | +1.32(+0.87%) |
Oct 10, 2023 | 152.07 | 153.92 | 151.17 | 152.71 | 1,159,586 | +0.27(+0.18%) |
Oct 09, 2023 | 149.24 | 153.26 | 148.36 | 152.45 | 1,725,704 | +7.68(+5.31%) |
Oct 06, 2023 | 141.91 | 146.56 | 140.89 | 144.76 | 1,764,391 | +3.69(+2.61%) |
Oct 05, 2023 | 141.19 | 143.82 | 140.84 | 141.07 | 1,701,210 | -1.31(-0.92%) |
Oct 04, 2023 | 146.11 | 146.35 | 140.78 | 142.39 | 2,922,148 | -6.20(-4.17%) |
Oct 03, 2023 | 147.38 | 148.83 | 146.91 | 148.59 | 1,695,070 | +0.38(+0.25%) |
Oct 02, 2023 | 152.14 | 152.65 | 147.06 | 148.21 | 1,541,182 | -3.86(-2.54%) |
Sep 29, 2023 | 155.52 | 156.23 | 151.07 | 152.07 | 1,878,299 | -3.62(-2.32%) |
Sep 28, 2023 | 156.50 | 157.58 | 154.65 | 155.69 | 2,617,348 | -1.39(-0.89%) |
Sep 27, 2023 | 153.75 | 157.83 | 152.67 | 157.08 | 3,122,745 | +5.96(+3.95%) |
Sep 26, 2023 | 149.41 | 152.10 | 148.58 | 151.11 | 1,977,043 | +0.10(+0.07%) |
Sep 25, 2023 | 149.61 | 151.27 | 150.39 | 151.01 | 1,314,768 | +1.81(+1.21%) |
Sep 22, 2023 | 151.23 | 152.16 | 149.09 | 149.21 | 1,552,916 | -0.81(-0.54%) |
Sep 21, 2023 | 155.88 | 155.98 | 149.77 | 150.01 | 1,814,792 | -5.32(-3.42%) |
Sep 20, 2023 | 156.98 | 159.00 | 155.08 | 155.33 | 1,636,020 | -2.74(-1.74%) |
Sep 19, 2023 | 163.58 | 163.68 | 157.22 | 158.07 | 1,616,454 | -3.54(-2.19%) |
Sep 18, 2023 | 161.19 | 161.97 | 159.28 | 161.61 | 1,329,337 | +2.24(+1.40%) |
Sep 15, 2023 | 161.92 | 162.82 | 159.28 | 159.37 | 2,787,856 | -4.07(-2.49%) |
Sep 14, 2023 | 161.17 | 163.99 | 160.67 | 163.44 | 2,689,497 | +4.39(+2.76%) |
Sep 13, 2023 | 160.29 | 160.85 | 156.10 | 159.05 | 2,472,985 | -0.79(-0.50%) |
Sep 12, 2023 | 158.26 | 160.64 | 157.94 | 159.84 | 1,344,644 | +3.27(+2.09%) |
Sep 11, 2023 | 160.51 | 161.44 | 155.38 | 156.57 | 1,704,120 | -2.55(-1.60%) |
Sep 08, 2023 | 158.55 | 160.23 | 157.55 | 159.12 | 1,654,007 | +2.17(+1.38%) |
Sep 07, 2023 | 156.38 | 158.40 | 155.96 | 156.95 | 1,975,982 | +0.52(+0.33%) |
Sep 06, 2023 | 155.64 | 157.56 | 155.22 | 156.43 | 1,442,722 | -0.02(-0.01%) |
Sep 05, 2023 | 156.85 | 158.55 | 156.15 | 156.45 | 1,304,181 | +0.62(+0.40%) |
Sep 01, 2023 | 155.27 | 156.46 | 154.32 | 155.83 | 1,489,704 | +2.68(+1.75%) |
Aug 31, 2023 | 153.81 | 153.81 | 151.59 | 153.15 | 1,842,547 | -0.20(-0.13%) |
Aug 30, 2023 | 153.90 | 154.01 | 152.91 | 153.35 | 805,472 | +0.02(+0.01%) |
Aug 29, 2023 | 152.43 | 153.46 | 150.92 | 153.33 | 972,396 | +1.28(+0.84%) |
Aug 28, 2023 | 150.39 | 152.24 | 149.61 | 152.05 | 1,160,316 | +2.77(+1.85%) |
Aug 25, 2023 | 149.77 | 150.14 | 147.60 | 149.28 | 1,100,955 | +0.57(+0.39%) |
Aug 24, 2023 | 148.11 | 149.93 | 147.18 | 148.71 | 1,422,242 | -0.79(-0.53%) |
Aug 23, 2023 | 149.07 | 149.77 | 147.01 | 149.50 | 1,627,840 | -1.19(-0.79%) |
Aug 22, 2023 | 152.32 | 152.92 | 150.50 | 150.69 | 1,266,496 | -1.64(-1.07%) |
Aug 21, 2023 | 155.18 | 156.60 | 151.92 | 152.33 | 1,496,367 | -1.87(-1.21%) |
Aug 18, 2023 | 151.43 | 154.49 | 151.37 | 154.20 | 1,026,468 | +1.26(+0.82%) |
Aug 17, 2023 | 154.32 | 156.01 | 152.56 | 152.94 | 1,213,748 | +1.53(+1.01%) |
Aug 16, 2023 | 154.87 | 155.86 | 151.29 | 151.42 | 1,628,899 | -2.79(-1.81%) |
Aug 15, 2023 | 154.68 | 155.26 | 152.75 | 154.21 | 1,103,715 | -1.59(-1.02%) |
Aug 14, 2023 | 155.73 | 156.07 | 154.37 | 155.80 | 1,471,928 | -0.51(-0.32%) |
Aug 11, 2023 | 155.20 | 156.68 | 154.53 | 156.30 | 1,027,805 | +1.10(+0.71%) |
Aug 10, 2023 | 155.42 | 156.73 | 154.04 | 155.20 | 1,069,396 | +0.17(+0.11%) |
Aug 09, 2023 | 153.53 | 156.42 | 153.09 | 155.03 | 1,868,756 | +2.96(+1.95%) |
Aug 08, 2023 | 147.96 | 152.87 | 146.76 | 152.07 | 1,588,383 | +1.56(+1.03%) |
Aug 07, 2023 | 151.23 | 152.06 | 149.80 | 150.51 | 1,232,800 | -1.09(-0.72%) |
Aug 04, 2023 | 151.24 | 153.31 | 150.76 | 151.60 | 1,695,317 | +0.99(+0.66%) |
Aug 03, 2023 | 148.50 | 153.38 | 147.81 | 150.61 | 1,697,329 | +2.46(+1.66%) |
Aug 02, 2023 | 148.25 | 149.88 | 146.11 | 148.16 | 1,772,189 | -2.12(-1.41%) |
Aug 01, 2023 | 149.32 | 150.76 | 147.33 | 150.28 | 1,598,293 | -0.13(-0.09%) |
Jul 31, 2023 | 148.69 | 151.11 | 147.91 | 150.41 | 2,357,038 | +2.69(+1.82%) |
Jul 28, 2023 | 147.42 | 147.88 | 145.16 | 147.72 | 1,321,843 | +1.09(+0.74%) |
Jul 27, 2023 | 147.91 | 150.79 | 145.32 | 146.63 | 2,825,380 | +0.30(+0.20%) |
Jul 26, 2023 | 144.25 | 147.50 | 144.23 | 146.33 | 2,592,086 | +0.28(+0.19%) |
Jul 25, 2023 | 143.09 | 146.97 | 143.09 | 146.05 | 2,043,039 | +1.66(+1.15%) |
Jul 24, 2023 | 141.88 | 146.20 | 141.55 | 144.39 | 2,637,047 | +3.43(+2.43%) |
Jul 21, 2023 | 140.01 | 141.12 | 138.12 | 140.96 | 2,057,745 | +1.84(+1.33%) |
Jul 20, 2023 | 137.87 | 139.62 | 136.88 | 139.12 | 1,804,849 | +3.05(+2.24%) |
Jul 19, 2023 | 135.50 | 137.51 | 134.56 | 136.06 | 1,706,245 | +0.61(+0.45%) |
Jul 18, 2023 | 132.67 | 136.80 | 132.58 | 135.46 | 1,942,720 | +2.13(+1.60%) |
Jul 17, 2023 | 133.59 | 134.78 | 132.75 | 133.33 | 1,497,908 | -0.75(-0.56%) |
Jul 14, 2023 | 137.24 | 137.40 | 133.40 | 134.08 | 1,483,805 | -4.43(-3.20%) |
Jul 13, 2023 | 139.51 | 140.98 | 137.24 | 138.51 | 1,570,792 | -1.11(-0.80%) |
Jul 12, 2023 | 139.09 | 140.57 | 138.35 | 139.62 | 1,880,521 | +1.65(+1.19%) |
Jul 11, 2023 | 135.85 | 138.26 | 134.94 | 137.97 | 1,666,042 | +3.17(+2.35%) |
Jul 10, 2023 | 132.57 | 135.41 | 132.24 | 134.80 | 1,763,912 | +1.57(+1.18%) |
Jul 07, 2023 | 128.65 | 134.29 | 128.19 | 133.24 | 2,691,734 | +4.28(+3.32%) |
Jul 06, 2023 | 132.23 | 133.61 | 127.99 | 128.95 | 2,045,445 | -4.31(-3.24%) |
Jul 05, 2023 | 135.68 | 135.68 | 132.20 | 133.27 | 2,519,183 | -2.94(-2.16%) |
Jul 03, 2023 | 135.26 | 137.41 | 134.77 | 136.21 | 832,018 | +1.45(+1.07%) |
Jun 30, 2023 | 134.26 | 135.79 | 132.73 | 134.76 | 2,474,009 | +2.07(+1.56%) |
Jun 29, 2023 | 132.60 | 133.31 | 131.58 | 132.69 | 1,839,413 | +0.31(+0.23%) |
Jun 28, 2023 | 132.53 | 132.96 | 130.42 | 132.38 | 2,055,336 | +0.67(+0.51%) |
Jun 27, 2023 | 133.80 | 133.84 | 131.58 | 131.71 | 1,964,028 | -2.10(-1.57%) |
Jun 26, 2023 | 130.65 | 134.11 | 130.39 | 133.81 | 1,376,916 | +3.35(+2.57%) |
Jun 23, 2023 | 130.56 | 131.19 | 129.46 | 130.46 | 2,625,573 | -2.02(-1.53%) |
Jun 22, 2023 | 130.50 | 132.59 | 129.72 | 132.48 | 1,748,565 | +0.56(+0.43%) |
Jun 21, 2023 | 131.44 | 133.95 | 130.87 | 131.92 | 1,622,790 | +0.71(+0.54%) |
Jun 20, 2023 | 133.38 | 133.38 | 129.68 | 131.21 | 1,369,325 | -3.17(-2.36%) |
Jun 16, 2023 | 135.23 | 135.75 | 133.74 | 134.38 | 2,593,838 | -0.25(-0.18%) |