Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 66.43 | 66.65 | 66.11 | 66.61 | 26,686 | +0.06(+0.10%) |
Jun 12, 2024 | 67.45 | 67.45 | 66.37 | 66.54 | 42,353 | -0.28(-0.42%) |
Jun 11, 2024 | 66.93 | 67.06 | 66.03 | 66.82 | 24,412 | +0.03(+0.05%) |
Jun 10, 2024 | 66.48 | 66.85 | 66.01 | 66.79 | 53,129 | +0.18(+0.27%) |
Jun 07, 2024 | 66.03 | 66.71 | 66.03 | 66.61 | 41,133 | +0.51(+0.77%) |
Jun 06, 2024 | 66.09 | 66.40 | 65.84 | 66.10 | 45,642 | +0.06(+0.09%) |
Jun 05, 2024 | 66.26 | 66.29 | 65.68 | 66.04 | 20,220 | +0.00(+0.00%) |
Jun 04, 2024 | 65.88 | 66.14 | 65.66 | 66.04 | 32,650 | +0.07(+0.11%) |
Jun 03, 2024 | 65.63 | 66.47 | 65.63 | 65.97 | 33,269 | +0.52(+0.79%) |
May 31, 2024 | 64.93 | 65.50 | 64.93 | 65.45 | 26,822 | +0.70(+1.08%) |
May 30, 2024 | 64.72 | 65.14 | 64.65 | 64.75 | 38,629 | +0.13(+0.20%) |
May 29, 2024 | 64.54 | 64.71 | 64.32 | 64.63 | 17,271 | -0.12(-0.18%) |
May 28, 2024 | 65.38 | 65.38 | 64.49 | 64.75 | 26,394 | -0.41(-0.63%) |
May 24, 2024 | 65.52 | 65.56 | 65.09 | 65.15 | 12,046 | -0.30(-0.46%) |
May 23, 2024 | 66.50 | 66.50 | 65.36 | 65.45 | 30,789 | -0.90(-1.35%) |
May 22, 2024 | 65.76 | 66.58 | 65.76 | 66.35 | 40,749 | +0.27(+0.41%) |
May 21, 2024 | 65.93 | 66.59 | 65.93 | 66.08 | 15,856 | +0.20(+0.30%) |
May 20, 2024 | 65.75 | 66.09 | 65.58 | 65.88 | 33,528 | +0.10(+0.15%) |
May 17, 2024 | 65.84 | 65.86 | 65.65 | 65.78 | 49,756 | -0.26(-0.39%) |
May 16, 2024 | 66.25 | 66.25 | 65.87 | 66.04 | 287,660 | -0.11(-0.17%) |
May 15, 2024 | 65.66 | 66.23 | 65.66 | 66.15 | 20,517 | +0.72(+1.10%) |
May 14, 2024 | 65.51 | 65.64 | 65.07 | 65.43 | 204,166 | +0.05(+0.08%) |
May 13, 2024 | 65.36 | 65.39 | 65.06 | 65.38 | 20,209 | +0.45(+0.69%) |
May 10, 2024 | 65.54 | 65.57 | 64.93 | 64.93 | 68,708 | -0.47(-0.72%) |
May 09, 2024 | 65.38 | 65.56 | 65.28 | 65.40 | 20,678 | +0.01(+0.02%) |
May 08, 2024 | 65.17 | 65.61 | 65.17 | 65.39 | 31,498 | +0.35(+0.54%) |
May 07, 2024 | 64.96 | 65.17 | 64.83 | 65.04 | 41,880 | +0.28(+0.43%) |
May 06, 2024 | 64.39 | 64.77 | 64.29 | 64.76 | 13,763 | +0.67(+1.04%) |
May 03, 2024 | 64.70 | 64.70 | 63.94 | 64.10 | 41,421 | -0.45(-0.69%) |
May 02, 2024 | 65.07 | 65.07 | 64.47 | 64.55 | 19,869 | -0.20(-0.31%) |
May 01, 2024 | 64.00 | 65.17 | 64.00 | 64.75 | 47,284 | +0.97(+1.51%) |
Apr 30, 2024 | 64.12 | 64.43 | 63.78 | 63.78 | 58,923 | +0.32(+0.50%) |
Apr 29, 2024 | 63.16 | 63.67 | 63.16 | 63.46 | 30,190 | +0.43(+0.68%) |
Apr 26, 2024 | 62.49 | 63.19 | 62.44 | 63.03 | 23,912 | +0.58(+0.92%) |
Apr 25, 2024 | 62.89 | 63.00 | 62.40 | 62.45 | 318,283 | -0.79(-1.24%) |
Apr 24, 2024 | 63.65 | 63.65 | 62.96 | 63.24 | 13,325 | -0.40(-0.63%) |
Apr 23, 2024 | 63.26 | 63.79 | 63.26 | 63.64 | 16,102 | +0.66(+1.06%) |
Apr 22, 2024 | 63.04 | 63.45 | 62.80 | 62.98 | 25,254 | +0.23(+0.37%) |
Apr 19, 2024 | 62.77 | 62.93 | 62.50 | 62.74 | 67,930 | -0.08(-0.13%) |
Apr 18, 2024 | 62.86 | 63.04 | 62.60 | 62.82 | 20,307 | -0.09(-0.14%) |
Apr 17, 2024 | 63.25 | 63.46 | 62.84 | 62.91 | 237,704 | -0.13(-0.21%) |
Apr 16, 2024 | 63.36 | 63.38 | 62.99 | 63.04 | 41,134 | -0.25(-0.39%) |
Apr 15, 2024 | 63.85 | 64.24 | 63.20 | 63.29 | 24,277 | -0.12(-0.19%) |
Apr 12, 2024 | 64.37 | 64.41 | 63.34 | 63.41 | 289,708 | -1.25(-1.94%) |
Apr 11, 2024 | 65.12 | 65.12 | 64.42 | 64.67 | 15,133 | -0.34(-0.52%) |
Apr 10, 2024 | 64.90 | 65.20 | 64.77 | 65.00 | 24,092 | -0.66(-1.00%) |
Apr 09, 2024 | 65.71 | 65.75 | 65.24 | 65.66 | 17,812 | -0.04(-0.06%) |
Apr 08, 2024 | 66.06 | 66.06 | 65.70 | 65.70 | 15,355 | -0.34(-0.51%) |
Apr 05, 2024 | 65.50 | 66.14 | 65.50 | 66.04 | 14,890 | +0.39(+0.59%) |
Apr 04, 2024 | 66.68 | 66.69 | 65.62 | 65.65 | 28,475 | -0.66(-0.99%) |
Apr 03, 2024 | 66.67 | 66.94 | 66.15 | 66.31 | 253,181 | -0.23(-0.34%) |
Apr 02, 2024 | 66.21 | 66.54 | 66.09 | 66.54 | 574,170 | -0.28(-0.42%) |
Apr 01, 2024 | 67.53 | 67.53 | 66.57 | 66.82 | 25,266 | -0.78(-1.16%) |
Mar 28, 2024 | 67.57 | 67.95 | 67.57 | 67.60 | 34,153 | +0.19(+0.29%) |
Mar 27, 2024 | 66.91 | 67.41 | 66.79 | 67.40 | 41,511 | +0.99(+1.48%) |
Mar 26, 2024 | 66.47 | 66.56 | 66.30 | 66.42 | 25,789 | -0.01(-0.02%) |
Mar 25, 2024 | 66.47 | 66.86 | 66.43 | 66.43 | 77,533 | +0.05(+0.08%) |
Mar 22, 2024 | 66.75 | 67.16 | 66.38 | 66.38 | 238,399 | -0.50(-0.74%) |
Mar 21, 2024 | 67.13 | 67.20 | 66.86 | 66.88 | 16,174 | +0.02(+0.02%) |
Mar 20, 2024 | 66.55 | 66.88 | 66.27 | 66.86 | 28,236 | +0.29(+0.43%) |
Mar 19, 2024 | 66.14 | 66.60 | 65.95 | 66.57 | 20,987 | +0.39(+0.58%) |
Mar 18, 2024 | 66.71 | 66.71 | 66.19 | 66.19 | 28,134 | -0.26(-0.39%) |
Mar 15, 2024 | 66.27 | 66.44 | 66.10 | 66.44 | 46,404 | -0.07(-0.10%) |
Mar 14, 2024 | 67.22 | 67.22 | 66.19 | 66.51 | 19,295 | -0.42(-0.62%) |
Mar 13, 2024 | 66.99 | 67.21 | 66.83 | 66.93 | 13,967 | -0.11(-0.16%) |
Mar 12, 2024 | 66.64 | 67.11 | 66.48 | 67.04 | 34,734 | +0.51(+0.76%) |
Mar 11, 2024 | 66.79 | 66.93 | 66.17 | 66.53 | 25,784 | -0.64(-0.96%) |
Mar 08, 2024 | 67.41 | 67.47 | 67.05 | 67.18 | 17,654 | -0.27(-0.40%) |
Mar 07, 2024 | 66.95 | 67.84 | 66.95 | 67.45 | 28,355 | -134.48(-66.60%) |
Mar 06, 2024 | 202.68 | 203.21 | 201.60 | 201.93 | 49,649 | +0.25(+0.13%) |
Mar 05, 2024 | 203.01 | 203.01 | 201.00 | 201.68 | 23,522 | -1.32(-0.65%) |
Mar 04, 2024 | 205.75 | 205.75 | 202.57 | 203.00 | 16,535 | -1.57(-0.77%) |
Mar 01, 2024 | 203.63 | 204.57 | 202.48 | 204.57 | 109,504 | +2.68(+1.33%) |
Feb 29, 2024 | 204.41 | 204.41 | 201.67 | 201.89 | 9,184 | -2.03(-1.00%) |
Feb 28, 2024 | 206.25 | 206.25 | 203.63 | 203.92 | 14,153 | -2.12(-1.03%) |
Feb 27, 2024 | 205.79 | 206.38 | 205.78 | 206.04 | 7,100 | -0.37(-0.18%) |
Feb 26, 2024 | 206.36 | 206.84 | 206.24 | 206.41 | 6,093 | -0.47(-0.23%) |
Feb 23, 2024 | 206.26 | 206.92 | 205.58 | 206.88 | 11,326 | +1.29(+0.63%) |
Feb 22, 2024 | 204.54 | 205.73 | 203.69 | 205.59 | 10,938 | +2.72(+1.34%) |
Feb 21, 2024 | 201.34 | 202.87 | 201.31 | 202.87 | 7,069 | -0.13(-0.06%) |
Feb 20, 2024 | 205.61 | 205.61 | 202.81 | 203.00 | 16,297 | -2.15(-1.05%) |
Feb 16, 2024 | 204.52 | 206.41 | 203.34 | 205.15 | 46,582 | +1.59(+0.78%) |
Feb 15, 2024 | 201.31 | 203.63 | 201.31 | 203.56 | 159,367 | +3.66(+1.83%) |
Feb 14, 2024 | 199.83 | 199.90 | 198.98 | 199.90 | 8,241 | +1.92(+0.97%) |
Feb 13, 2024 | 198.06 | 199.27 | 197.19 | 197.98 | 12,078 | -2.62(-1.30%) |
Feb 12, 2024 | 200.21 | 200.78 | 199.43 | 200.59 | 13,830 | +1.41(+0.71%) |
Feb 09, 2024 | 198.40 | 199.33 | 198.37 | 199.18 | 8,496 | +1.49(+0.75%) |
Feb 08, 2024 | 197.59 | 197.70 | 196.79 | 197.69 | 28,037 | +0.50(+0.25%) |
Feb 07, 2024 | 197.41 | 198.21 | 197.09 | 197.19 | 31,673 | -0.09(-0.05%) |
Feb 06, 2024 | 196.91 | 197.28 | 195.93 | 197.28 | 28,455 | +3.08(+1.59%) |
Feb 05, 2024 | 193.06 | 194.40 | 193.01 | 194.20 | 8,832 | +2.81(+1.47%) |
Feb 02, 2024 | 191.15 | 192.26 | 189.98 | 191.39 | 44,633 | -0.38(-0.20%) |
Feb 01, 2024 | 189.98 | 191.77 | 189.19 | 191.77 | 8,910 | +2.51(+1.33%) |
Jan 31, 2024 | 191.51 | 192.16 | 189.13 | 189.26 | 21,123 | -1.36(-0.72%) |
Jan 30, 2024 | 192.08 | 192.08 | 190.11 | 190.62 | 17,731 | -1.28(-0.67%) |
Jan 29, 2024 | 190.21 | 191.91 | 189.87 | 191.91 | 13,976 | +1.87(+0.99%) |
Jan 26, 2024 | 189.80 | 190.54 | 189.62 | 190.03 | 27,567 | +1.40(+0.74%) |
Jan 25, 2024 | 188.96 | 188.96 | 187.46 | 188.63 | 37,084 | +0.29(+0.15%) |
Jan 24, 2024 | 189.02 | 189.58 | 188.33 | 188.35 | 31,019 | -0.22(-0.11%) |
Jan 23, 2024 | 187.34 | 188.56 | 186.79 | 188.56 | 22,817 | -0.84(-0.45%) |
Jan 22, 2024 | 189.52 | 189.54 | 188.34 | 189.41 | 20,106 | +1.78(+0.95%) |
Jan 19, 2024 | 186.64 | 187.79 | 185.93 | 187.62 | 26,158 | +0.92(+0.49%) |
Jan 18, 2024 | 187.29 | 187.29 | 185.35 | 186.70 | 11,272 | -0.84(-0.45%) |
Jan 17, 2024 | 187.98 | 188.47 | 187.01 | 187.55 | 9,104 | -1.48(-0.78%) |
Jan 16, 2024 | 190.14 | 190.14 | 188.99 | 189.03 | 16,038 | -1.53(-0.80%) |
Jan 12, 2024 | 191.28 | 191.41 | 190.49 | 190.56 | 7,842 | +0.22(+0.11%) |
Jan 11, 2024 | 190.72 | 190.72 | 189.06 | 190.34 | 14,177 | -0.46(-0.24%) |
Jan 10, 2024 | 190.67 | 191.33 | 189.54 | 190.79 | 13,768 | +0.46(+0.24%) |
Jan 09, 2024 | 190.35 | 191.78 | 190.15 | 190.34 | 25,936 | -0.28(-0.15%) |
Jan 08, 2024 | 189.45 | 190.62 | 187.43 | 190.62 | 14,972 | +1.75(+0.93%) |
Jan 05, 2024 | 186.89 | 189.21 | 186.89 | 188.87 | 14,655 | +1.57(+0.84%) |
Jan 04, 2024 | 187.89 | 188.57 | 187.22 | 187.30 | 26,530 | +0.15(+0.08%) |
Jan 03, 2024 | 186.60 | 187.99 | 186.33 | 187.15 | 26,090 | +0.97(+0.52%) |
Jan 02, 2024 | 181.88 | 186.42 | 181.88 | 186.18 | 8,149 | +2.34(+1.27%) |
Dec 29, 2023 | 183.56 | 183.85 | 183.15 | 183.84 | 7,400 | -0.34(-0.18%) |
Dec 28, 2023 | 184.67 | 185.25 | 183.84 | 184.18 | 11,539 | -0.02(-0.01%) |
Dec 27, 2023 | 181.90 | 184.35 | 181.90 | 184.19 | 14,611 | +1.92(+1.06%) |
Dec 26, 2023 | 181.09 | 182.47 | 181.09 | 182.27 | 14,212 | +0.89(+0.49%) |
Dec 22, 2023 | 180.28 | 181.95 | 180.28 | 181.38 | 6,691 | +1.28(+0.71%) |
Dec 21, 2023 | 179.61 | 180.14 | 178.96 | 180.10 | 8,828 | +2.16(+1.21%) |
Dec 20, 2023 | 181.18 | 181.18 | 177.95 | 177.95 | 16,048 | -3.04(-1.68%) |
Dec 19, 2023 | 178.90 | 181.06 | 178.90 | 180.99 | 27,610 | +2.39(+1.34%) |
Dec 18, 2023 | 178.12 | 178.81 | 177.89 | 178.59 | 15,902 | +0.66(+0.37%) |
Dec 15, 2023 | 179.10 | 179.10 | 177.14 | 177.93 | 13,832 | -1.00(-0.56%) |
Dec 14, 2023 | 181.67 | 181.67 | 178.24 | 178.93 | 25,960 | -1.34(-0.75%) |
Dec 13, 2023 | 175.42 | 180.27 | 174.82 | 180.27 | 24,594 | +3.65(+2.07%) |
Dec 12, 2023 | 174.95 | 176.62 | 174.95 | 176.62 | 11,820 | +0.48(+0.27%) |
Dec 11, 2023 | 176.44 | 176.44 | 174.66 | 176.14 | 37,347 | -0.29(-0.16%) |
Dec 08, 2023 | 175.59 | 176.60 | 175.25 | 176.43 | 18,627 | +0.68(+0.39%) |
Dec 07, 2023 | 174.90 | 176.28 | 174.83 | 175.75 | 7,520 | -0.45(-0.25%) |
Dec 06, 2023 | 176.53 | 177.06 | 176.02 | 176.20 | 12,650 | -0.47(-0.26%) |
Dec 05, 2023 | 175.91 | 177.15 | 175.91 | 176.66 | 8,186 | -0.31(-0.17%) |
Dec 04, 2023 | 175.55 | 177.00 | 175.39 | 176.97 | 10,757 | +1.78(+1.01%) |
Dec 01, 2023 | 173.58 | 175.19 | 173.58 | 175.19 | 74,938 | +1.60(+0.92%) |
Nov 30, 2023 | 172.20 | 173.59 | 172.20 | 173.59 | 6,668 | +1.16(+0.67%) |
Nov 29, 2023 | 172.14 | 172.85 | 172.04 | 172.44 | 50,217 | +0.31(+0.18%) |
Nov 28, 2023 | 172.67 | 172.67 | 172.02 | 172.13 | 13,099 | -0.63(-0.37%) |
Nov 27, 2023 | 173.58 | 173.59 | 172.74 | 172.76 | 9,288 | -1.61(-0.93%) |
Nov 24, 2023 | 174.13 | 174.38 | 174.13 | 174.38 | 1,789 | +1.31(+0.75%) |
Nov 22, 2023 | 172.90 | 173.46 | 172.29 | 173.07 | 7,239 | +0.79(+0.46%) |
Nov 21, 2023 | 172.86 | 172.86 | 171.97 | 172.28 | 6,041 | -0.31(-0.18%) |
Nov 20, 2023 | 171.02 | 173.10 | 171.02 | 172.59 | 11,979 | +1.00(+0.58%) |
Nov 17, 2023 | 171.49 | 171.62 | 170.92 | 171.59 | 10,923 | +1.00(+0.59%) |
Nov 16, 2023 | 171.85 | 171.85 | 169.50 | 170.58 | 6,455 | -0.71(-0.42%) |
Nov 15, 2023 | 171.90 | 172.04 | 171.20 | 171.29 | 18,642 | -0.13(-0.08%) |
Nov 14, 2023 | 170.78 | 171.87 | 170.78 | 171.43 | 4,142 | +2.25(+1.33%) |
Nov 13, 2023 | 167.32 | 169.36 | 166.31 | 169.17 | 14,331 | +0.87(+0.52%) |
Nov 10, 2023 | 166.75 | 168.59 | 166.58 | 168.30 | 9,890 | +0.50(+0.30%) |
Nov 09, 2023 | 173.21 | 173.21 | 167.80 | 167.80 | 5,245 | -5.45(-3.15%) |
Nov 08, 2023 | 173.24 | 173.63 | 171.15 | 173.25 | 4,768 | +0.91(+0.53%) |
Nov 07, 2023 | 171.66 | 172.57 | 171.66 | 172.34 | 21,143 | +0.41(+0.24%) |
Nov 06, 2023 | 171.16 | 172.11 | 171.16 | 171.93 | 9,509 | +1.60(+0.94%) |
Nov 03, 2023 | 170.05 | 170.86 | 169.39 | 170.34 | 17,317 | +1.65(+0.98%) |
Nov 02, 2023 | 167.13 | 168.79 | 167.13 | 168.69 | 5,619 | +3.10(+1.88%) |
Nov 01, 2023 | 165.83 | 166.21 | 165.43 | 165.58 | 10,545 | -0.10(-0.06%) |
Oct 31, 2023 | 165.69 | 165.69 | 164.32 | 165.68 | 4,807 | -0.37(-0.22%) |
Oct 30, 2023 | 166.83 | 166.83 | 165.11 | 166.04 | 301,301 | +1.19(+0.72%) |
Oct 27, 2023 | 167.03 | 167.03 | 164.52 | 164.85 | 123,505 | -3.34(-1.99%) |
Oct 26, 2023 | 170.17 | 170.81 | 168.19 | 168.19 | 228,642 | -2.94(-1.72%) |
Oct 25, 2023 | 172.02 | 172.46 | 170.95 | 171.13 | 186,813 | -1.23(-0.71%) |
Oct 24, 2023 | 170.48 | 172.75 | 170.48 | 172.36 | 492,282 | +1.87(+1.10%) |
Oct 23, 2023 | 171.44 | 172.54 | 170.48 | 170.48 | 8,884 | -2.31(-1.34%) |
Oct 20, 2023 | 172.95 | 173.52 | 172.66 | 172.79 | 3,025 | -0.51(-0.30%) |
Oct 19, 2023 | 173.21 | 174.46 | 172.69 | 173.31 | 3,740 | -2.49(-1.42%) |
Oct 18, 2023 | 177.90 | 177.90 | 175.25 | 175.80 | 10,506 | -2.81(-1.58%) |
Oct 17, 2023 | 178.53 | 178.99 | 177.69 | 178.61 | 4,005 | -1.42(-0.79%) |
Oct 16, 2023 | 178.96 | 180.03 | 178.82 | 180.03 | 5,089 | +2.38(+1.34%) |
Oct 13, 2023 | 178.30 | 178.42 | 176.36 | 177.65 | 6,481 | -0.43(-0.24%) |
Oct 12, 2023 | 178.20 | 178.53 | 177.41 | 178.08 | 3,363 | -1.27(-0.71%) |
Oct 11, 2023 | 178.84 | 179.58 | 178.06 | 179.35 | 2,784 | +1.58(+0.89%) |
Oct 10, 2023 | 176.69 | 178.49 | 176.69 | 177.77 | 5,357 | +1.03(+0.58%) |
Oct 09, 2023 | 175.32 | 177.25 | 175.32 | 176.75 | 21,462 | +0.66(+0.38%) |
Oct 06, 2023 | 173.56 | 176.20 | 173.51 | 176.08 | 5,860 | +2.56(+1.48%) |
Oct 05, 2023 | 172.01 | 173.52 | 172.01 | 173.52 | 6,765 | +1.53(+0.89%) |
Oct 04, 2023 | 171.91 | 171.99 | 171.45 | 171.99 | 4,568 | +0.11(+0.06%) |
Oct 03, 2023 | 173.15 | 173.15 | 170.75 | 171.88 | 16,303 | -2.21(-1.27%) |
Oct 02, 2023 | 175.34 | 175.34 | 172.52 | 174.10 | 14,044 | -1.00(-0.57%) |
Sep 29, 2023 | 177.17 | 177.17 | 174.88 | 175.10 | 5,856 | -1.27(-0.72%) |
Sep 28, 2023 | 176.83 | 176.87 | 176.22 | 176.37 | 7,918 | -0.11(-0.06%) |
Sep 27, 2023 | 177.89 | 178.05 | 175.38 | 176.48 | 5,299 | -1.44(-0.81%) |
Sep 26, 2023 | 177.68 | 178.67 | 177.68 | 177.92 | 8,647 | -0.68(-0.38%) |
Sep 25, 2023 | 177.69 | 178.67 | 178.15 | 178.60 | 4,256 | +0.12(+0.07%) |
Sep 22, 2023 | 179.44 | 179.44 | 178.40 | 178.48 | 46,811 | -0.79(-0.44%) |
Sep 21, 2023 | 181.63 | 181.68 | 179.24 | 179.27 | 10,554 | -3.58(-1.96%) |
Sep 20, 2023 | 183.65 | 184.06 | 182.85 | 182.85 | 4,991 | -0.31(-0.17%) |
Sep 19, 2023 | 182.49 | 183.24 | 182.23 | 183.16 | 3,246 | +0.17(+0.09%) |
Sep 18, 2023 | 183.51 | 183.60 | 182.51 | 182.99 | 3,195 | -0.75(-0.41%) |
Sep 15, 2023 | 186.29 | 186.97 | 183.75 | 183.75 | 15,242 | -3.07(-1.64%) |
Sep 14, 2023 | 188.29 | 188.29 | 186.81 | 186.81 | 4,485 | -0.53(-0.28%) |
Sep 13, 2023 | 187.61 | 188.06 | 186.98 | 187.34 | 5,001 | -0.59(-0.31%) |
Sep 12, 2023 | 186.79 | 188.03 | 186.58 | 187.93 | 3,685 | +0.33(+0.17%) |
Sep 11, 2023 | 187.80 | 188.01 | 187.44 | 187.60 | 2,708 | +1.35(+0.73%) |
Sep 08, 2023 | 184.43 | 186.43 | 184.43 | 186.25 | 14,910 | +1.49(+0.81%) |
Sep 07, 2023 | 183.69 | 184.85 | 183.69 | 184.75 | 2,919 | +1.16(+0.63%) |
Sep 06, 2023 | 185.25 | 185.25 | 182.93 | 183.60 | 5,695 | -2.00(-1.08%) |
Sep 05, 2023 | 187.94 | 187.94 | 185.60 | 185.60 | 6,342 | -1.87(-1.00%) |
Sep 01, 2023 | 187.99 | 188.34 | 187.18 | 187.47 | 11,196 | +0.73(+0.39%) |
Aug 31, 2023 | 187.96 | 187.96 | 186.74 | 186.74 | 5,064 | -0.68(-0.36%) |
Aug 30, 2023 | 188.14 | 188.65 | 187.42 | 187.42 | 36,008 | -0.63(-0.34%) |
Aug 29, 2023 | 187.71 | 188.05 | 187.10 | 188.05 | 6,463 | +1.07(+0.57%) |
Aug 28, 2023 | 187.38 | 187.66 | 186.45 | 186.99 | 11,760 | +0.05(+0.03%) |
Aug 25, 2023 | 185.42 | 187.31 | 185.20 | 186.94 | 6,937 | +1.61(+0.87%) |
Aug 24, 2023 | 185.96 | 187.01 | 185.33 | 185.33 | 2,420 | -1.00(-0.54%) |
Aug 23, 2023 | 186.03 | 186.34 | 186.03 | 186.34 | 23,513 | -0.18(-0.10%) |
Aug 22, 2023 | 186.93 | 186.93 | 186.32 | 186.52 | 5,003 | -0.19(-0.10%) |
Aug 21, 2023 | 187.21 | 187.40 | 186.26 | 186.71 | 3,934 | -0.66(-0.35%) |
Aug 18, 2023 | 186.08 | 187.47 | 186.08 | 187.37 | 2,907 | +0.63(+0.34%) |
Aug 17, 2023 | 187.06 | 187.88 | 186.52 | 186.74 | 3,067 | -0.61(-0.33%) |
Aug 16, 2023 | 188.32 | 188.32 | 187.32 | 187.34 | 3,562 | -1.15(-0.61%) |
Aug 15, 2023 | 187.40 | 188.67 | 187.06 | 188.49 | 3,093 | +0.63(+0.34%) |
Aug 14, 2023 | 187.69 | 188.76 | 187.69 | 187.86 | 5,316 | +0.47(+0.25%) |
Aug 11, 2023 | 185.93 | 187.41 | 185.89 | 187.39 | 3,679 | +1.34(+0.72%) |
Aug 10, 2023 | 187.10 | 188.28 | 186.05 | 186.05 | 2,610 | -0.57(-0.31%) |
Aug 09, 2023 | 186.83 | 187.61 | 186.62 | 186.62 | 7,737 | -0.23(-0.12%) |
Aug 08, 2023 | 186.34 | 187.07 | 185.41 | 186.86 | 10,764 | +7.41(+4.13%) |
Aug 07, 2023 | 178.07 | 179.49 | 178.07 | 179.44 | 2,199 | +1.94(+1.09%) |
Aug 04, 2023 | 178.73 | 179.12 | 177.24 | 177.51 | 3,329 | -0.61(-0.34%) |
Aug 03, 2023 | 177.71 | 178.48 | 177.71 | 178.12 | 2,600 | -0.22(-0.12%) |
Aug 02, 2023 | 177.99 | 179.43 | 177.92 | 178.34 | 21,755 | +0.05(+0.03%) |
Aug 01, 2023 | 178.86 | 178.86 | 178.13 | 178.29 | 10,294 | -1.13(-0.63%) |
Jul 31, 2023 | 180.35 | 180.35 | 178.82 | 179.42 | 3,507 | -1.81(-1.00%) |
Jul 28, 2023 | 180.25 | 181.23 | 180.04 | 181.23 | 4,533 | +2.51(+1.41%) |
Jul 27, 2023 | 179.44 | 180.24 | 178.72 | 178.72 | 4,097 | -0.89(-0.50%) |
Jul 26, 2023 | 178.59 | 179.87 | 178.59 | 179.61 | 3,744 | +0.21(+0.12%) |
Jul 25, 2023 | 178.88 | 180.06 | 178.88 | 179.40 | 7,122 | -0.18(-0.10%) |
Jul 24, 2023 | 179.63 | 181.04 | 179.58 | 179.58 | 7,673 | -0.17(-0.09%) |
Jul 21, 2023 | 177.69 | 179.84 | 177.69 | 179.75 | 4,319 | +1.91(+1.07%) |
Jul 20, 2023 | 175.23 | 178.38 | 175.23 | 177.84 | 7,932 | +3.75(+2.15%) |
Jul 19, 2023 | 173.63 | 174.48 | 173.63 | 174.09 | 3,736 | +0.77(+0.44%) |
Jul 18, 2023 | 172.37 | 173.82 | 172.37 | 173.32 | 7,279 | +0.88(+0.51%) |
Jul 17, 2023 | 172.63 | 172.81 | 172.45 | 172.45 | 4,269 | -0.94(-0.54%) |
Jul 14, 2023 | 172.49 | 173.63 | 172.49 | 173.38 | 4,199 | +2.22(+1.29%) |
Jul 13, 2023 | 171.66 | 171.91 | 170.94 | 171.17 | 11,574 | -0.16(-0.09%) |
Jul 12, 2023 | 171.76 | 172.25 | 171.32 | 171.32 | 2,814 | -0.03(-0.01%) |
Jul 11, 2023 | 171.88 | 171.88 | 170.99 | 171.35 | 2,380 | -0.43(-0.25%) |
Jul 10, 2023 | 170.56 | 172.03 | 170.56 | 171.77 | 2,920 | +0.78(+0.45%) |
Jul 07, 2023 | 171.98 | 172.14 | 171.00 | 171.00 | 3,357 | -2.45(-1.41%) |
Jul 06, 2023 | 173.27 | 173.76 | 173.27 | 173.45 | 1,909 | -1.33(-0.76%) |
Jul 05, 2023 | 175.03 | 175.03 | 174.78 | 174.78 | 2,129 | -0.04(-0.03%) |