Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 211.00 | 213.21 | 210.19 | 212.37 | 276,795 | +2.14(+1.02%) |
May 16, 2024 | 210.00 | 210.94 | 206.72 | 210.23 | 363,692 | +1.57(+0.75%) |
May 15, 2024 | 206.86 | 208.81 | 205.00 | 208.66 | 282,253 | +1.54(+0.74%) |
May 14, 2024 | 206.33 | 207.67 | 205.58 | 207.12 | 308,013 | +0.54(+0.26%) |
May 13, 2024 | 207.92 | 209.32 | 205.95 | 206.58 | 340,447 | -1.34(-0.64%) |
May 10, 2024 | 204.40 | 209.15 | 204.29 | 207.92 | 424,711 | +3.73(+1.83%) |
May 09, 2024 | 206.17 | 206.37 | 203.46 | 204.19 | 469,887 | -2.56(-1.24%) |
May 08, 2024 | 203.22 | 207.54 | 202.81 | 206.75 | 411,861 | +4.35(+2.15%) |
May 07, 2024 | 201.39 | 204.75 | 199.15 | 202.39 | 740,507 | +2.29(+1.14%) |
May 06, 2024 | 201.29 | 203.86 | 199.22 | 200.10 | 560,026 | -0.73(-0.36%) |
May 03, 2024 | 194.56 | 201.24 | 193.71 | 200.83 | 813,866 | +10.43(+5.48%) |
May 02, 2024 | 191.35 | 191.93 | 188.62 | 190.40 | 658,929 | +0.26(+0.14%) |
May 01, 2024 | 186.11 | 191.22 | 186.11 | 190.14 | 502,047 | +3.91(+2.10%) |
Apr 30, 2024 | 188.11 | 188.64 | 186.21 | 186.23 | 365,953 | -2.54(-1.35%) |
Apr 29, 2024 | 188.36 | 190.03 | 187.59 | 188.77 | 323,898 | +0.76(+0.40%) |
Apr 26, 2024 | 189.59 | 190.50 | 187.52 | 188.01 | 431,631 | -2.27(-1.19%) |
Apr 25, 2024 | 190.22 | 191.15 | 188.39 | 190.28 | 356,425 | +0.05(+0.03%) |
Apr 24, 2024 | 188.93 | 190.41 | 188.03 | 190.23 | 255,492 | +0.97(+0.51%) |
Apr 23, 2024 | 188.53 | 190.06 | 188.33 | 189.27 | 266,091 | +1.25(+0.67%) |
Apr 22, 2024 | 186.59 | 189.35 | 184.80 | 188.01 | 314,528 | +2.25(+1.21%) |
Apr 19, 2024 | 182.25 | 185.92 | 181.98 | 185.76 | 519,163 | +4.02(+2.21%) |
Apr 18, 2024 | 180.41 | 182.12 | 179.79 | 181.74 | 439,240 | +2.32(+1.29%) |
Apr 17, 2024 | 180.95 | 181.51 | 178.11 | 179.42 | 284,944 | -0.42(-0.23%) |
Apr 16, 2024 | 181.22 | 181.57 | 179.57 | 179.84 | 260,855 | -1.06(-0.59%) |
Apr 15, 2024 | 184.88 | 185.10 | 180.27 | 180.90 | 488,603 | -2.73(-1.49%) |
Apr 12, 2024 | 183.66 | 184.92 | 182.66 | 183.63 | 291,630 | -0.52(-0.28%) |
Apr 11, 2024 | 189.12 | 189.12 | 183.69 | 184.15 | 393,491 | -5.04(-2.66%) |
Apr 10, 2024 | 188.73 | 190.36 | 188.03 | 189.19 | 420,983 | +0.68(+0.36%) |
Apr 09, 2024 | 194.85 | 195.45 | 187.63 | 188.51 | 462,650 | -5.63(-2.90%) |
Apr 08, 2024 | 193.18 | 194.64 | 192.24 | 194.14 | 243,740 | +0.96(+0.49%) |
Apr 05, 2024 | 192.71 | 193.76 | 191.23 | 193.18 | 284,859 | +2.61(+1.37%) |
Apr 04, 2024 | 193.80 | 193.80 | 190.20 | 190.57 | 218,447 | -2.24(-1.16%) |
Apr 03, 2024 | 192.37 | 193.71 | 191.61 | 192.81 | 240,008 | +0.55(+0.29%) |
Apr 02, 2024 | 194.08 | 195.08 | 191.21 | 192.26 | 356,182 | -1.80(-0.93%) |
Apr 01, 2024 | 191.94 | 194.38 | 190.28 | 194.07 | 293,418 | +1.97(+1.03%) |
Mar 28, 2024 | 192.99 | 192.42 | 191.73 | 192.09 | 271,969 | -0.39(-0.20%) |
Mar 27, 2024 | 191.82 | 192.88 | 189.98 | 192.48 | 273,283 | +0.76(+0.39%) |
Mar 26, 2024 | 190.51 | 192.93 | 189.92 | 191.73 | 263,395 | +1.33(+0.70%) |
Mar 25, 2024 | 188.17 | 192.65 | 188.17 | 190.39 | 386,607 | +1.94(+1.03%) |
Mar 22, 2024 | 185.89 | 188.67 | 184.43 | 188.45 | 454,655 | +3.17(+1.71%) |
Mar 21, 2024 | 185.89 | 185.89 | 183.30 | 185.28 | 327,566 | +0.00(+0.00%) |
Mar 20, 2024 | 183.23 | 185.31 | 182.94 | 185.28 | 276,798 | +1.87(+1.02%) |
Mar 19, 2024 | 183.90 | 184.87 | 183.09 | 183.41 | 299,009 | +0.02(+0.01%) |
Mar 18, 2024 | 183.92 | 184.82 | 182.88 | 183.39 | 285,021 | -1.14(-0.62%) |
Mar 15, 2024 | 181.65 | 185.09 | 181.65 | 184.53 | 1,064,333 | +1.11(+0.60%) |
Mar 14, 2024 | 184.44 | 185.39 | 182.10 | 183.42 | 312,464 | -1.25(-0.67%) |
Mar 13, 2024 | 183.89 | 185.05 | 182.93 | 184.66 | 242,388 | +0.82(+0.44%) |
Mar 12, 2024 | 182.93 | 183.89 | 182.19 | 183.85 | 180,836 | +1.24(+0.68%) |
Mar 11, 2024 | 181.48 | 183.32 | 180.43 | 182.60 | 218,033 | +1.13(+0.62%) |
Mar 08, 2024 | 182.46 | 183.28 | 180.06 | 181.48 | 322,285 | -1.33(-0.73%) |
Mar 07, 2024 | 182.25 | 183.93 | 182.19 | 182.81 | 325,805 | +0.68(+0.37%) |
Mar 06, 2024 | 179.27 | 182.24 | 178.02 | 182.13 | 392,145 | +4.49(+2.53%) |
Mar 05, 2024 | 176.74 | 178.44 | 176.16 | 177.64 | 353,400 | +0.96(+0.54%) |
Mar 04, 2024 | 176.20 | 178.72 | 175.16 | 176.69 | 288,571 | +0.86(+0.49%) |
Mar 01, 2024 | 176.92 | 177.82 | 175.52 | 175.83 | 301,953 | -0.30(-0.17%) |
Feb 29, 2024 | 177.34 | 177.44 | 173.74 | 176.13 | 514,579 | -1.21(-0.68%) |
Feb 28, 2024 | 174.63 | 178.71 | 174.58 | 177.34 | 487,614 | +2.84(+1.63%) |
Feb 27, 2024 | 171.67 | 174.62 | 171.14 | 174.50 | 352,963 | +3.05(+1.78%) |
Feb 26, 2024 | 173.19 | 174.05 | 171.17 | 171.45 | 294,462 | -1.54(-0.89%) |
Feb 23, 2024 | 171.41 | 173.68 | 170.93 | 172.99 | 302,418 | +1.71(+1.00%) |
Feb 22, 2024 | 169.43 | 171.35 | 168.39 | 171.28 | 251,565 | +2.65(+1.57%) |
Feb 21, 2024 | 169.67 | 170.05 | 167.82 | 168.63 | 206,046 | -0.34(-0.20%) |
Feb 20, 2024 | 167.59 | 170.13 | 167.12 | 168.97 | 313,625 | +0.71(+0.42%) |
Feb 16, 2024 | 170.41 | 171.73 | 168.20 | 168.26 | 294,312 | -1.76(-1.04%) |
Feb 15, 2024 | 168.57 | 171.54 | 168.57 | 170.03 | 381,034 | +1.54(+0.92%) |
Feb 14, 2024 | 165.86 | 168.74 | 165.54 | 168.48 | 346,889 | +3.05(+1.84%) |
Feb 13, 2024 | 168.22 | 168.50 | 164.71 | 165.43 | 412,153 | -2.32(-1.38%) |
Feb 12, 2024 | 166.67 | 169.21 | 166.42 | 167.75 | 207,548 | +1.46(+0.88%) |
Feb 09, 2024 | 165.34 | 166.48 | 164.13 | 166.29 | 354,652 | +0.27(+0.16%) |
Feb 08, 2024 | 167.16 | 167.77 | 164.38 | 166.02 | 243,682 | -1.45(-0.86%) |
Feb 07, 2024 | 166.36 | 167.96 | 165.50 | 167.47 | 349,659 | +1.99(+1.20%) |
Feb 06, 2024 | 165.70 | 166.69 | 164.16 | 165.48 | 446,731 | -0.75(-0.45%) |
Feb 05, 2024 | 165.81 | 166.99 | 164.75 | 166.23 | 573,119 | +0.71(+0.43%) |
Feb 02, 2024 | 169.58 | 169.58 | 162.32 | 165.52 | 1,057,105 | -4.80(-2.82%) |
Feb 01, 2024 | 171.19 | 171.45 | 168.06 | 170.31 | 443,095 | -1.99(-1.16%) |
Jan 31, 2024 | 172.18 | 173.74 | 171.39 | 172.31 | 491,732 | +1.37(+0.80%) |
Jan 30, 2024 | 170.68 | 171.09 | 169.33 | 170.94 | 371,863 | +0.69(+0.41%) |
Jan 29, 2024 | 168.83 | 170.52 | 168.81 | 170.24 | 324,647 | +0.77(+0.46%) |
Jan 26, 2024 | 167.80 | 169.54 | 167.06 | 169.47 | 317,889 | +2.12(+1.27%) |
Jan 25, 2024 | 167.70 | 168.33 | 165.98 | 167.35 | 296,716 | -0.05(-0.03%) |
Jan 24, 2024 | 167.74 | 169.11 | 166.98 | 167.40 | 322,166 | +0.56(+0.34%) |
Jan 23, 2024 | 168.34 | 168.74 | 166.29 | 166.84 | 205,966 | -1.35(-0.80%) |
Jan 22, 2024 | 166.59 | 168.39 | 166.31 | 168.18 | 254,517 | +1.82(+1.10%) |
Jan 19, 2024 | 168.34 | 168.34 | 165.85 | 166.36 | 278,384 | -0.42(-0.25%) |
Jan 18, 2024 | 164.39 | 166.85 | 163.36 | 166.78 | 302,616 | +1.49(+0.90%) |
Jan 17, 2024 | 166.84 | 168.11 | 165.20 | 165.29 | 227,729 | -1.92(-1.15%) |
Jan 16, 2024 | 167.08 | 169.27 | 166.27 | 167.21 | 341,154 | +0.16(+0.10%) |
Jan 12, 2024 | 167.49 | 167.90 | 166.04 | 167.05 | 233,277 | +0.78(+0.47%) |
Jan 11, 2024 | 164.63 | 166.30 | 163.29 | 166.27 | 272,011 | +1.62(+0.99%) |
Jan 10, 2024 | 163.71 | 164.73 | 162.58 | 164.65 | 285,780 | +1.86(+1.14%) |
Jan 09, 2024 | 166.84 | 166.84 | 162.77 | 162.78 | 295,519 | -3.92(-2.35%) |
Jan 08, 2024 | 165.89 | 166.73 | 163.63 | 166.71 | 328,025 | +1.17(+0.71%) |
Jan 05, 2024 | 164.39 | 165.59 | 163.03 | 165.54 | 513,818 | +2.69(+1.65%) |
Jan 04, 2024 | 163.27 | 164.75 | 161.40 | 162.84 | 543,040 | +0.21(+0.13%) |
Jan 03, 2024 | 162.32 | 163.21 | 161.38 | 162.63 | 378,884 | +0.95(+0.59%) |
Jan 02, 2024 | 160.53 | 161.83 | 160.52 | 161.68 | 185,580 | +1.38(+0.86%) |
Dec 29, 2023 | 161.02 | 161.09 | 159.53 | 160.31 | 231,739 | -0.37(-0.23%) |
Dec 28, 2023 | 159.22 | 160.94 | 159.22 | 160.67 | 229,260 | +1.19(+0.75%) |
Dec 27, 2023 | 159.42 | 159.65 | 158.55 | 159.48 | 166,969 | +0.03(+0.02%) |
Dec 26, 2023 | 159.53 | 160.37 | 158.37 | 159.45 | 207,784 | +0.07(+0.04%) |
Dec 22, 2023 | 161.38 | 162.23 | 159.18 | 159.38 | 326,926 | -1.64(-1.02%) |
Dec 21, 2023 | 158.97 | 161.06 | 158.77 | 161.02 | 279,096 | +2.03(+1.28%) |
Dec 20, 2023 | 161.12 | 161.75 | 158.90 | 158.99 | 401,848 | -2.75(-1.70%) |
Dec 19, 2023 | 162.02 | 162.66 | 161.11 | 161.73 | 336,985 | -1.20(-0.74%) |
Dec 18, 2023 | 160.41 | 163.18 | 159.78 | 162.93 | 609,371 | +4.20(+2.65%) |
Dec 15, 2023 | 156.90 | 158.91 | 156.04 | 158.73 | 1,101,966 | +0.21(+0.13%) |
Dec 14, 2023 | 165.02 | 165.34 | 157.71 | 158.52 | 795,849 | -6.64(-4.02%) |
Dec 13, 2023 | 167.28 | 168.71 | 164.36 | 165.16 | 423,096 | -2.88(-1.72%) |
Dec 12, 2023 | 164.81 | 169.06 | 164.81 | 168.04 | 461,745 | +3.25(+1.97%) |
Dec 11, 2023 | 163.73 | 167.31 | 163.73 | 164.79 | 371,513 | +2.65(+1.63%) |
Dec 08, 2023 | 161.51 | 162.42 | 160.94 | 162.15 | 206,300 | +0.88(+0.55%) |
Dec 07, 2023 | 160.81 | 161.59 | 160.23 | 161.27 | 255,092 | +1.23(+0.77%) |
Dec 06, 2023 | 161.31 | 162.36 | 159.77 | 160.04 | 207,216 | -1.29(-0.80%) |
Dec 05, 2023 | 161.92 | 162.26 | 161.00 | 161.33 | 202,341 | -1.15(-0.71%) |
Dec 04, 2023 | 161.59 | 163.30 | 161.59 | 162.47 | 218,766 | +0.48(+0.30%) |
Dec 01, 2023 | 160.78 | 162.97 | 160.78 | 161.99 | 269,001 | +0.42(+0.26%) |
Nov 30, 2023 | 159.10 | 161.87 | 159.10 | 161.57 | 316,691 | +2.80(+1.76%) |
Nov 29, 2023 | 159.55 | 160.62 | 157.73 | 158.78 | 277,395 | -0.71(-0.45%) |
Nov 28, 2023 | 161.78 | 162.06 | 159.21 | 159.49 | 217,583 | -2.28(-1.41%) |
Nov 27, 2023 | 160.54 | 162.11 | 159.94 | 161.77 | 277,277 | +0.87(+0.54%) |
Nov 24, 2023 | 160.52 | 162.47 | 160.16 | 160.90 | 107,575 | +0.87(+0.54%) |
Nov 22, 2023 | 158.72 | 160.75 | 158.72 | 160.03 | 189,135 | +1.36(+0.86%) |
Nov 21, 2023 | 157.66 | 159.01 | 156.83 | 158.67 | 329,751 | +1.58(+1.01%) |
Nov 20, 2023 | 156.55 | 157.51 | 156.01 | 157.09 | 248,313 | +0.00(+0.00%) |
Nov 17, 2023 | 156.77 | 157.98 | 156.08 | 157.09 | 441,441 | +1.01(+0.65%) |
Nov 16, 2023 | 157.37 | 158.19 | 155.78 | 156.07 | 259,433 | -0.96(-0.61%) |
Nov 15, 2023 | 157.36 | 158.47 | 155.55 | 157.03 | 486,813 | -0.33(-0.21%) |
Nov 14, 2023 | 161.41 | 162.03 | 157.10 | 157.36 | 488,821 | -4.19(-2.59%) |
Nov 13, 2023 | 160.03 | 162.13 | 159.76 | 161.55 | 489,202 | +1.72(+1.08%) |
Nov 10, 2023 | 153.20 | 159.86 | 153.20 | 159.83 | 557,209 | +6.78(+4.43%) |
Nov 09, 2023 | 153.76 | 154.16 | 152.67 | 153.05 | 283,095 | -0.71(-0.46%) |
Nov 08, 2023 | 153.55 | 154.44 | 152.57 | 153.76 | 366,587 | +0.93(+0.61%) |
Nov 07, 2023 | 151.80 | 153.70 | 151.59 | 152.83 | 459,951 | +1.17(+0.77%) |
Nov 06, 2023 | 150.43 | 152.53 | 149.73 | 151.66 | 595,399 | +1.83(+1.22%) |
Nov 03, 2023 | 152.62 | 155.43 | 148.72 | 149.82 | 829,329 | +3.19(+2.18%) |
Nov 02, 2023 | 147.00 | 149.12 | 144.07 | 146.63 | 955,834 | +0.27(+0.18%) |
Nov 01, 2023 | 147.39 | 148.01 | 144.56 | 146.37 | 668,536 | -0.97(-0.66%) |
Oct 31, 2023 | 145.29 | 147.74 | 145.21 | 147.33 | 262,857 | +1.55(+1.06%) |
Oct 30, 2023 | 143.89 | 146.05 | 143.87 | 145.78 | 264,341 | +2.76(+1.93%) |
Oct 27, 2023 | 144.91 | 144.91 | 142.67 | 143.02 | 269,612 | -2.49(-1.71%) |
Oct 26, 2023 | 144.22 | 146.63 | 143.45 | 145.52 | 307,931 | +1.69(+1.17%) |
Oct 25, 2023 | 144.59 | 146.44 | 143.76 | 143.83 | 223,006 | -1.00(-0.69%) |
Oct 24, 2023 | 144.78 | 146.68 | 144.04 | 144.84 | 308,581 | +0.71(+0.49%) |
Oct 23, 2023 | 145.90 | 145.97 | 143.33 | 144.13 | 282,596 | -1.95(-1.34%) |
Oct 20, 2023 | 148.05 | 148.05 | 145.09 | 146.08 | 285,556 | -1.84(-1.25%) |
Oct 19, 2023 | 148.87 | 149.58 | 147.54 | 147.92 | 265,713 | -1.35(-0.90%) |
Oct 18, 2023 | 150.57 | 150.71 | 148.36 | 149.27 | 440,145 | -2.35(-1.55%) |
Oct 17, 2023 | 148.97 | 153.85 | 147.54 | 151.62 | 772,058 | +2.41(+1.61%) |
Oct 16, 2023 | 145.55 | 149.52 | 145.55 | 149.21 | 534,105 | +4.94(+3.42%) |
Oct 13, 2023 | 143.81 | 145.05 | 142.84 | 144.28 | 181,259 | +1.00(+0.69%) |
Oct 12, 2023 | 144.62 | 144.62 | 141.90 | 143.28 | 215,687 | -0.56(-0.39%) |
Oct 11, 2023 | 143.33 | 144.26 | 142.03 | 143.84 | 305,027 | +0.89(+0.62%) |
Oct 10, 2023 | 143.36 | 144.11 | 142.68 | 142.96 | 278,500 | -0.34(-0.24%) |
Oct 09, 2023 | 142.98 | 143.76 | 141.83 | 143.30 | 206,732 | -0.42(-0.29%) |
Oct 06, 2023 | 139.61 | 144.05 | 139.56 | 143.72 | 310,596 | +3.82(+2.73%) |
Oct 05, 2023 | 139.87 | 141.18 | 138.74 | 139.90 | 368,824 | -0.61(-0.43%) |
Oct 04, 2023 | 140.33 | 141.29 | 138.38 | 140.51 | 391,249 | +0.23(+0.16%) |
Oct 03, 2023 | 140.40 | 140.50 | 138.63 | 140.28 | 422,530 | -0.99(-0.70%) |
Oct 02, 2023 | 142.63 | 142.63 | 140.69 | 141.27 | 263,308 | -1.84(-1.29%) |
Sep 29, 2023 | 144.75 | 145.17 | 142.60 | 143.11 | 405,804 | -1.77(-1.22%) |
Sep 28, 2023 | 143.62 | 144.90 | 143.59 | 144.88 | 278,764 | +1.23(+0.86%) |
Sep 27, 2023 | 144.14 | 144.86 | 142.34 | 143.65 | 177,561 | -0.15(-0.10%) |
Sep 26, 2023 | 146.17 | 147.44 | 143.33 | 143.79 | 240,016 | -2.72(-1.86%) |
Sep 25, 2023 | 145.64 | 147.24 | 146.15 | 146.51 | 397,178 | +0.08(+0.05%) |
Sep 22, 2023 | 144.36 | 146.82 | 143.95 | 146.43 | 404,794 | +2.02(+1.40%) |
Sep 21, 2023 | 144.83 | 145.38 | 143.56 | 144.41 | 308,563 | -0.52(-0.36%) |
Sep 20, 2023 | 145.78 | 146.34 | 144.85 | 144.94 | 219,059 | -0.59(-0.41%) |
Sep 19, 2023 | 143.66 | 145.98 | 143.66 | 145.53 | 311,704 | +2.30(+1.60%) |
Sep 18, 2023 | 141.82 | 143.27 | 141.12 | 143.23 | 266,960 | +1.67(+1.18%) |
Sep 15, 2023 | 141.15 | 142.09 | 140.35 | 141.56 | 882,783 | -0.52(-0.37%) |
Sep 14, 2023 | 142.00 | 142.72 | 140.37 | 142.09 | 309,959 | +1.17(+0.83%) |
Sep 13, 2023 | 142.03 | 142.96 | 139.50 | 140.91 | 307,250 | -0.69(-0.49%) |
Sep 12, 2023 | 140.26 | 143.01 | 140.19 | 141.60 | 292,291 | +1.77(+1.27%) |
Sep 11, 2023 | 141.73 | 142.72 | 139.57 | 139.83 | 434,569 | -1.06(-0.76%) |
Sep 08, 2023 | 138.12 | 141.22 | 137.17 | 140.90 | 433,970 | +2.76(+2.00%) |
Sep 07, 2023 | 136.99 | 138.65 | 136.63 | 138.13 | 484,401 | +1.08(+0.79%) |
Sep 06, 2023 | 134.58 | 137.90 | 134.09 | 137.05 | 360,001 | +2.52(+1.88%) |
Sep 05, 2023 | 136.13 | 136.27 | 133.63 | 134.53 | 575,254 | -2.44(-1.78%) |
Sep 01, 2023 | 137.55 | 137.84 | 136.76 | 136.97 | 278,426 | +0.34(+0.25%) |
Aug 31, 2023 | 138.00 | 138.23 | 136.51 | 136.64 | 227,509 | -0.70(-0.51%) |
Aug 30, 2023 | 137.65 | 138.69 | 137.09 | 137.34 | 188,094 | -0.30(-0.22%) |
Aug 29, 2023 | 137.77 | 138.24 | 135.75 | 137.63 | 252,754 | +0.71(+0.52%) |
Aug 28, 2023 | 137.83 | 139.05 | 136.20 | 136.92 | 285,950 | -1.08(-0.79%) |
Aug 25, 2023 | 138.36 | 139.54 | 137.76 | 138.01 | 354,873 | -0.48(-0.35%) |
Aug 24, 2023 | 134.38 | 138.73 | 134.38 | 138.49 | 403,115 | +3.54(+2.62%) |
Aug 23, 2023 | 133.49 | 134.96 | 133.26 | 134.95 | 238,701 | +1.48(+1.11%) |
Aug 22, 2023 | 134.24 | 135.32 | 133.32 | 133.47 | 258,946 | -1.20(-0.89%) |
Aug 21, 2023 | 136.06 | 136.06 | 133.14 | 134.68 | 400,177 | -0.89(-0.65%) |
Aug 18, 2023 | 135.57 | 137.35 | 135.28 | 135.56 | 329,505 | -0.83(-0.61%) |
Aug 17, 2023 | 137.77 | 137.77 | 136.08 | 136.39 | 312,202 | -0.66(-0.48%) |
Aug 16, 2023 | 137.26 | 139.03 | 136.84 | 137.05 | 279,688 | -0.25(-0.18%) |
Aug 15, 2023 | 137.27 | 137.79 | 136.00 | 137.30 | 311,878 | -0.79(-0.57%) |
Aug 14, 2023 | 138.17 | 138.48 | 137.44 | 138.09 | 282,295 | -0.09(-0.06%) |
Aug 11, 2023 | 137.37 | 138.62 | 137.16 | 138.17 | 306,738 | +0.14(+0.10%) |
Aug 10, 2023 | 136.46 | 138.53 | 136.17 | 138.04 | 421,251 | +2.46(+1.81%) |
Aug 09, 2023 | 136.90 | 137.43 | 135.22 | 135.58 | 274,000 | -1.35(-0.99%) |
Aug 08, 2023 | 135.04 | 136.99 | 134.82 | 136.93 | 410,520 | +0.16(+0.11%) |
Aug 07, 2023 | 138.71 | 139.68 | 136.23 | 136.77 | 350,072 | -0.72(-0.52%) |
Aug 04, 2023 | 139.62 | 143.22 | 136.95 | 137.49 | 547,347 | -1.94(-1.39%) |
Aug 03, 2023 | 138.62 | 139.99 | 137.71 | 139.43 | 532,024 | -0.22(-0.15%) |
Aug 02, 2023 | 137.51 | 140.23 | 137.51 | 139.64 | 381,787 | +1.17(+0.84%) |
Aug 01, 2023 | 137.52 | 138.65 | 136.37 | 138.48 | 368,383 | +0.97(+0.71%) |
Jul 31, 2023 | 139.07 | 139.97 | 136.82 | 137.51 | 278,860 | -1.16(-0.83%) |
Jul 28, 2023 | 139.18 | 139.46 | 137.16 | 138.66 | 455,138 | +0.79(+0.58%) |
Jul 27, 2023 | 139.55 | 139.55 | 137.65 | 137.87 | 789,692 | -1.38(-0.99%) |
Jul 26, 2023 | 139.75 | 141.53 | 138.70 | 139.25 | 355,976 | -0.48(-0.34%) |
Jul 25, 2023 | 140.09 | 140.83 | 139.17 | 139.73 | 225,597 | -0.61(-0.43%) |
Jul 24, 2023 | 140.76 | 141.73 | 139.45 | 140.34 | 330,800 | -0.72(-0.51%) |
Jul 21, 2023 | 142.43 | 143.02 | 140.43 | 141.06 | 344,954 | -1.00(-0.70%) |
Jul 20, 2023 | 140.92 | 142.20 | 139.73 | 142.06 | 275,759 | +2.58(+1.85%) |
Jul 19, 2023 | 139.63 | 140.24 | 138.25 | 139.49 | 336,140 | -0.25(-0.18%) |
Jul 18, 2023 | 138.56 | 141.28 | 138.43 | 139.73 | 292,802 | +0.19(+0.13%) |
Jul 17, 2023 | 137.15 | 140.33 | 136.86 | 139.55 | 345,951 | +2.08(+1.51%) |
Jul 14, 2023 | 139.47 | 139.59 | 137.32 | 137.47 | 261,464 | -1.63(-1.17%) |
Jul 13, 2023 | 136.81 | 139.14 | 136.63 | 139.09 | 471,088 | +1.42(+1.03%) |
Jul 12, 2023 | 139.92 | 140.91 | 137.55 | 137.67 | 359,888 | -1.33(-0.96%) |
Jul 11, 2023 | 140.13 | 140.98 | 138.97 | 139.01 | 239,009 | -0.48(-0.34%) |
Jul 10, 2023 | 139.75 | 140.81 | 139.01 | 139.49 | 333,112 | -0.51(-0.36%) |
Jul 07, 2023 | 138.79 | 141.34 | 138.79 | 140.00 | 497,104 | +1.17(+0.84%) |
Jul 06, 2023 | 136.27 | 139.17 | 135.30 | 138.83 | 413,534 | +2.17(+1.58%) |
Jul 05, 2023 | 136.00 | 138.37 | 135.51 | 136.66 | 398,667 | -0.58(-0.42%) |