Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 154.84 | 154.84 | 152.20 | 152.89 | 581,814 | -1.21(-0.79%) |
May 16, 2024 | 154.74 | 155.22 | 153.57 | 154.10 | 602,328 | -0.91(-0.59%) |
May 15, 2024 | 156.00 | 157.17 | 154.63 | 155.01 | 557,505 | -0.57(-0.37%) |
May 14, 2024 | 158.65 | 158.65 | 154.93 | 155.58 | 678,785 | -1.95(-1.24%) |
May 13, 2024 | 155.82 | 157.61 | 155.63 | 157.53 | 876,964 | +2.26(+1.46%) |
May 10, 2024 | 155.98 | 155.98 | 154.08 | 155.27 | 753,487 | -0.07(-0.05%) |
May 09, 2024 | 154.84 | 155.64 | 154.35 | 155.34 | 704,341 | +0.99(+0.64%) |
May 08, 2024 | 154.04 | 155.00 | 153.52 | 154.35 | 928,734 | -0.57(-0.37%) |
May 07, 2024 | 157.22 | 157.75 | 154.85 | 154.92 | 1,181,665 | -1.77(-1.13%) |
May 06, 2024 | 158.70 | 159.77 | 155.44 | 156.69 | 913,790 | -0.72(-0.46%) |
May 03, 2024 | 157.08 | 158.29 | 157.00 | 157.41 | 670,521 | +1.09(+0.70%) |
May 02, 2024 | 157.73 | 157.73 | 155.99 | 156.32 | 752,560 | -0.45(-0.29%) |
May 01, 2024 | 156.87 | 159.15 | 156.28 | 156.77 | 838,678 | -0.44(-0.28%) |
Apr 30, 2024 | 160.34 | 160.37 | 156.91 | 157.21 | 1,558,985 | -4.16(-2.58%) |
Apr 29, 2024 | 160.49 | 162.06 | 160.49 | 161.37 | 1,055,694 | +1.44(+0.90%) |
Apr 26, 2024 | 160.62 | 162.14 | 159.82 | 159.93 | 1,003,682 | -1.14(-0.71%) |
Apr 25, 2024 | 161.11 | 161.60 | 158.95 | 161.07 | 1,452,079 | -0.73(-0.45%) |
Apr 24, 2024 | 163.07 | 163.73 | 161.22 | 161.80 | 1,161,662 | -1.58(-0.97%) |
Apr 23, 2024 | 162.61 | 163.86 | 160.92 | 163.38 | 1,113,162 | +0.29(+0.18%) |
Apr 22, 2024 | 162.81 | 163.54 | 160.95 | 163.09 | 1,447,229 | +0.70(+0.43%) |
Apr 19, 2024 | 161.00 | 162.93 | 160.26 | 162.39 | 3,396,405 | +2.16(+1.35%) |
Apr 18, 2024 | 155.88 | 164.45 | 155.88 | 160.23 | 3,914,712 | +16.16(+11.22%) |
Apr 17, 2024 | 145.31 | 145.85 | 143.71 | 144.07 | 1,763,212 | -0.48(-0.33%) |
Apr 16, 2024 | 144.67 | 145.88 | 144.30 | 144.55 | 1,100,382 | -0.20(-0.14%) |
Apr 15, 2024 | 147.53 | 147.81 | 144.30 | 144.75 | 1,177,598 | -0.63(-0.43%) |
Apr 12, 2024 | 144.87 | 145.99 | 144.48 | 145.38 | 924,763 | -0.73(-0.50%) |
Apr 11, 2024 | 148.57 | 149.12 | 145.61 | 146.11 | 884,036 | -2.17(-1.46%) |
Apr 10, 2024 | 148.92 | 149.57 | 147.84 | 148.28 | 738,452 | -2.21(-1.47%) |
Apr 09, 2024 | 150.56 | 151.43 | 148.96 | 150.49 | 610,192 | +0.08(+0.05%) |
Apr 08, 2024 | 150.32 | 151.34 | 150.23 | 150.41 | 582,330 | +0.42(+0.28%) |
Apr 05, 2024 | 149.23 | 150.58 | 148.97 | 149.99 | 613,199 | +1.14(+0.77%) |
Apr 04, 2024 | 154.06 | 154.06 | 148.79 | 148.85 | 806,578 | -4.27(-2.79%) |
Apr 03, 2024 | 153.42 | 154.35 | 152.81 | 153.12 | 703,010 | -0.67(-0.44%) |
Apr 02, 2024 | 154.45 | 155.48 | 153.23 | 153.79 | 847,208 | -0.49(-0.32%) |
Apr 01, 2024 | 154.84 | 155.62 | 153.42 | 154.28 | 733,389 | -0.65(-0.42%) |
Mar 28, 2024 | 155.48 | 155.91 | 154.54 | 154.93 | 954,290 | -0.26(-0.17%) |
Mar 27, 2024 | 153.21 | 155.26 | 152.95 | 155.19 | 754,901 | +2.66(+1.74%) |
Mar 26, 2024 | 153.56 | 153.78 | 152.06 | 152.53 | 945,952 | -1.08(-0.70%) |
Mar 25, 2024 | 155.88 | 156.04 | 153.46 | 153.61 | 844,715 | -2.27(-1.46%) |
Mar 22, 2024 | 157.45 | 157.77 | 155.74 | 155.88 | 588,695 | -1.50(-0.95%) |
Mar 21, 2024 | 155.63 | 157.70 | 155.34 | 157.38 | 624,069 | +2.07(+1.33%) |
Mar 20, 2024 | 155.54 | 155.81 | 154.19 | 155.31 | 895,003 | +0.24(+0.15%) |
Mar 19, 2024 | 153.77 | 155.27 | 153.53 | 155.07 | 804,443 | +1.60(+1.04%) |
Mar 18, 2024 | 154.01 | 154.94 | 153.25 | 153.47 | 988,580 | -0.19(-0.12%) |
Mar 15, 2024 | 151.06 | 154.79 | 151.06 | 153.66 | 1,693,630 | +1.79(+1.18%) |
Mar 14, 2024 | 153.50 | 153.67 | 151.47 | 151.87 | 829,240 | -1.62(-1.06%) |
Mar 13, 2024 | 154.48 | 154.91 | 153.42 | 153.49 | 1,200,176 | -0.52(-0.34%) |
Mar 12, 2024 | 152.90 | 154.40 | 152.18 | 154.01 | 870,518 | +1.56(+1.02%) |
Mar 11, 2024 | 151.15 | 152.58 | 150.86 | 152.45 | 1,279,966 | +1.49(+0.99%) |
Mar 08, 2024 | 150.64 | 151.36 | 150.06 | 150.96 | 1,021,346 | +0.14(+0.09%) |
Mar 07, 2024 | 150.84 | 152.62 | 150.47 | 150.82 | 1,080,811 | +0.99(+0.66%) |
Mar 06, 2024 | 150.70 | 151.39 | 149.49 | 149.83 | 775,997 | -0.11(-0.07%) |
Mar 05, 2024 | 149.93 | 151.09 | 149.14 | 149.94 | 1,079,497 | -0.03(-0.02%) |
Mar 04, 2024 | 149.30 | 150.59 | 149.21 | 149.97 | 820,721 | +0.76(+0.51%) |
Mar 01, 2024 | 148.84 | 149.49 | 147.79 | 149.21 | 1,141,023 | -0.05(-0.03%) |
Feb 29, 2024 | 151.40 | 151.74 | 148.62 | 149.26 | 2,080,740 | -1.49(-0.99%) |
Feb 28, 2024 | 150.06 | 151.63 | 149.93 | 150.75 | 1,162,355 | +1.17(+0.78%) |
Feb 27, 2024 | 148.59 | 149.85 | 147.87 | 149.58 | 826,209 | +2.14(+1.45%) |
Feb 26, 2024 | 147.85 | 148.58 | 147.27 | 147.44 | 1,058,638 | +0.54(+0.36%) |
Feb 23, 2024 | 145.32 | 147.12 | 145.14 | 146.91 | 1,341,184 | +1.75(+1.20%) |
Feb 22, 2024 | 143.72 | 145.72 | 143.14 | 145.16 | 1,132,602 | +1.65(+1.15%) |
Feb 21, 2024 | 143.68 | 145.01 | 142.36 | 143.51 | 1,436,365 | +0.18(+0.12%) |
Feb 20, 2024 | 141.17 | 144.04 | 140.29 | 143.33 | 1,154,436 | +1.34(+0.94%) |
Feb 16, 2024 | 142.15 | 143.55 | 141.70 | 141.99 | 1,169,213 | -0.78(-0.54%) |
Feb 15, 2024 | 134.11 | 142.95 | 134.11 | 142.76 | 2,637,255 | -0.33(-0.23%) |
Feb 14, 2024 | 142.10 | 143.21 | 141.38 | 143.09 | 1,491,406 | +1.62(+1.14%) |
Feb 13, 2024 | 142.07 | 142.65 | 140.84 | 141.47 | 1,226,520 | -2.71(-1.88%) |
Feb 12, 2024 | 142.59 | 144.92 | 142.59 | 144.18 | 1,120,800 | +1.95(+1.37%) |
Feb 09, 2024 | 141.41 | 142.27 | 140.50 | 142.24 | 872,879 | +0.86(+0.61%) |
Feb 08, 2024 | 140.38 | 141.42 | 140.27 | 141.37 | 1,324,407 | -0.47(-0.33%) |
Feb 07, 2024 | 140.81 | 141.99 | 140.31 | 141.84 | 969,190 | +1.45(+1.03%) |
Feb 06, 2024 | 138.27 | 140.45 | 138.00 | 140.39 | 851,731 | +1.17(+0.84%) |
Feb 05, 2024 | 140.15 | 141.12 | 138.47 | 139.22 | 886,216 | -2.22(-1.57%) |
Feb 02, 2024 | 141.41 | 142.67 | 140.02 | 141.44 | 952,070 | -0.29(-0.20%) |
Feb 01, 2024 | 139.41 | 141.75 | 138.45 | 141.73 | 809,918 | +2.42(+1.74%) |
Jan 31, 2024 | 142.93 | 143.27 | 138.78 | 139.31 | 1,162,177 | -3.00(-2.11%) |
Jan 30, 2024 | 141.61 | 142.50 | 140.67 | 142.31 | 724,560 | +0.51(+0.36%) |
Jan 29, 2024 | 141.96 | 142.73 | 140.78 | 141.80 | 715,277 | +0.11(+0.08%) |
Jan 26, 2024 | 142.43 | 142.43 | 141.51 | 141.69 | 652,880 | +0.11(+0.08%) |
Jan 25, 2024 | 141.58 | 142.06 | 140.68 | 141.58 | 645,075 | +0.84(+0.60%) |
Jan 24, 2024 | 142.58 | 142.62 | 140.29 | 140.74 | 706,069 | -1.34(-0.94%) |
Jan 23, 2024 | 143.43 | 143.97 | 141.28 | 142.08 | 917,282 | -0.55(-0.38%) |
Jan 22, 2024 | 141.11 | 143.12 | 141.00 | 142.62 | 983,659 | +1.47(+1.04%) |
Jan 19, 2024 | 138.93 | 142.38 | 138.35 | 141.15 | 1,276,484 | +2.62(+1.89%) |
Jan 18, 2024 | 136.87 | 138.94 | 136.44 | 138.53 | 765,994 | +1.46(+1.07%) |
Jan 17, 2024 | 138.19 | 139.19 | 136.13 | 137.07 | 739,092 | -1.81(-1.30%) |
Jan 16, 2024 | 137.56 | 138.91 | 137.33 | 138.88 | 994,525 | +0.99(+0.72%) |
Jan 12, 2024 | 138.41 | 139.37 | 137.44 | 137.88 | 704,160 | +0.37(+0.27%) |
Jan 11, 2024 | 136.82 | 137.70 | 135.60 | 137.52 | 910,518 | +0.75(+0.55%) |
Jan 10, 2024 | 136.63 | 137.56 | 136.22 | 136.76 | 792,606 | +0.47(+0.34%) |
Jan 09, 2024 | 136.60 | 137.91 | 135.41 | 136.30 | 918,968 | -1.25(-0.91%) |
Jan 08, 2024 | 136.00 | 137.56 | 135.11 | 137.55 | 871,718 | +1.83(+1.35%) |
Jan 05, 2024 | 134.45 | 136.81 | 134.31 | 135.72 | 823,956 | +0.46(+0.34%) |
Jan 04, 2024 | 134.31 | 136.07 | 134.11 | 135.26 | 990,599 | +0.01(+0.01%) |
Jan 03, 2024 | 136.69 | 137.91 | 134.96 | 135.25 | 1,153,197 | -1.93(-1.40%) |
Jan 02, 2024 | 137.29 | 139.80 | 136.85 | 137.18 | 795,832 | -0.41(-0.30%) |
Dec 29, 2023 | 137.20 | 137.94 | 136.73 | 137.59 | 710,512 | +0.11(+0.08%) |
Dec 28, 2023 | 137.66 | 137.79 | 136.60 | 137.48 | 606,964 | -0.38(-0.27%) |
Dec 27, 2023 | 137.85 | 138.66 | 137.18 | 137.86 | 523,424 | +0.15(+0.11%) |
Dec 26, 2023 | 138.07 | 138.56 | 137.07 | 137.71 | 487,600 | -0.36(-0.26%) |
Dec 22, 2023 | 137.52 | 139.00 | 137.12 | 138.06 | 455,415 | +0.51(+0.37%) |
Dec 21, 2023 | 137.35 | 137.85 | 136.16 | 137.56 | 764,506 | +1.61(+1.18%) |
Dec 20, 2023 | 137.47 | 138.71 | 135.89 | 135.95 | 782,985 | -2.09(-1.51%) |
Dec 19, 2023 | 139.02 | 139.56 | 137.49 | 138.03 | 896,264 | -0.66(-0.47%) |
Dec 18, 2023 | 137.74 | 138.91 | 136.95 | 138.69 | 859,553 | +1.21(+0.88%) |
Dec 15, 2023 | 138.04 | 139.12 | 136.40 | 137.48 | 2,679,867 | -1.47(-1.06%) |
Dec 14, 2023 | 138.08 | 140.64 | 137.58 | 138.95 | 1,267,287 | +2.25(+1.64%) |
Dec 13, 2023 | 135.27 | 137.01 | 134.17 | 136.70 | 1,015,070 | +1.97(+1.46%) |
Dec 12, 2023 | 134.55 | 134.76 | 133.67 | 134.74 | 716,443 | +0.03(+0.02%) |
Dec 11, 2023 | 133.60 | 135.07 | 133.32 | 134.71 | 1,062,003 | +2.60(+1.97%) |
Dec 08, 2023 | 133.91 | 134.59 | 131.93 | 132.10 | 1,196,307 | -1.29(-0.97%) |
Dec 07, 2023 | 135.04 | 135.37 | 133.40 | 133.40 | 1,025,448 | -2.20(-1.63%) |
Dec 06, 2023 | 134.10 | 136.35 | 133.61 | 135.60 | 1,065,141 | +2.45(+1.84%) |
Dec 05, 2023 | 135.87 | 135.87 | 132.93 | 133.15 | 1,333,822 | -3.27(-2.40%) |
Dec 04, 2023 | 133.33 | 136.72 | 133.33 | 136.41 | 2,165,093 | +2.60(+1.95%) |
Dec 01, 2023 | 132.60 | 134.36 | 131.67 | 133.81 | 1,432,777 | +1.91(+1.45%) |
Nov 30, 2023 | 132.80 | 133.12 | 130.91 | 131.91 | 1,849,404 | -0.13(-0.10%) |
Nov 29, 2023 | 132.69 | 133.52 | 131.86 | 132.03 | 797,435 | -0.49(-0.37%) |
Nov 28, 2023 | 133.55 | 133.77 | 132.32 | 132.53 | 947,899 | -0.69(-0.52%) |
Nov 27, 2023 | 135.13 | 135.13 | 133.22 | 133.22 | 998,348 | -2.31(-1.70%) |
Nov 24, 2023 | 135.89 | 136.52 | 135.53 | 135.53 | 413,374 | -0.36(-0.27%) |
Nov 22, 2023 | 136.31 | 136.35 | 134.96 | 135.89 | 891,312 | +0.30(+0.22%) |
Nov 21, 2023 | 134.99 | 136.31 | 134.88 | 135.59 | 657,838 | +0.12(+0.09%) |
Nov 20, 2023 | 135.40 | 136.05 | 134.15 | 135.48 | 719,333 | -0.06(-0.04%) |
Nov 17, 2023 | 136.66 | 137.04 | 134.91 | 135.54 | 1,501,898 | -0.06(-0.04%) |
Nov 16, 2023 | 135.20 | 136.41 | 134.73 | 135.59 | 1,056,482 | -0.39(-0.29%) |
Nov 15, 2023 | 136.70 | 137.63 | 135.72 | 135.99 | 803,005 | -0.38(-0.28%) |
Nov 14, 2023 | 135.57 | 136.88 | 135.57 | 136.37 | 965,216 | +2.83(+2.12%) |
Nov 13, 2023 | 133.60 | 134.26 | 132.56 | 133.54 | 778,292 | -0.76(-0.57%) |
Nov 10, 2023 | 133.54 | 134.68 | 132.71 | 134.30 | 745,799 | +1.10(+0.83%) |
Nov 09, 2023 | 133.27 | 133.91 | 132.60 | 133.20 | 886,864 | +0.57(+0.43%) |
Nov 08, 2023 | 133.70 | 133.74 | 132.18 | 132.63 | 1,039,948 | -1.06(-0.80%) |
Nov 07, 2023 | 131.92 | 133.82 | 131.48 | 133.69 | 1,030,695 | +1.83(+1.39%) |
Nov 06, 2023 | 131.97 | 132.62 | 131.14 | 131.86 | 953,014 | -0.34(-0.25%) |
Nov 03, 2023 | 130.82 | 132.73 | 130.68 | 132.19 | 854,060 | +3.28(+2.55%) |
Nov 02, 2023 | 127.81 | 129.05 | 126.17 | 128.91 | 1,268,302 | +1.88(+1.48%) |
Nov 01, 2023 | 127.07 | 127.44 | 125.90 | 127.02 | 1,065,736 | -0.08(-0.06%) |
Oct 31, 2023 | 125.94 | 127.70 | 125.70 | 127.10 | 2,193,282 | +1.32(+1.05%) |
Oct 30, 2023 | 125.84 | 126.76 | 124.63 | 125.78 | 986,575 | +0.40(+0.32%) |
Oct 27, 2023 | 127.21 | 127.72 | 124.81 | 125.39 | 901,546 | -1.79(-1.40%) |
Oct 26, 2023 | 126.92 | 127.87 | 125.71 | 127.17 | 1,278,192 | +0.49(+0.39%) |
Oct 25, 2023 | 126.91 | 127.98 | 125.90 | 126.68 | 987,425 | -0.36(-0.28%) |
Oct 24, 2023 | 127.50 | 128.11 | 126.52 | 127.03 | 1,448,861 | +0.52(+0.41%) |
Oct 23, 2023 | 126.48 | 127.88 | 125.12 | 126.51 | 1,795,138 | -0.36(-0.29%) |
Oct 20, 2023 | 128.82 | 131.53 | 126.64 | 126.88 | 1,898,930 | -1.47(-1.15%) |
Oct 19, 2023 | 140.34 | 141.88 | 128.14 | 128.34 | 2,708,217 | -18.36(-12.51%) |
Oct 18, 2023 | 147.56 | 148.27 | 146.34 | 146.70 | 923,272 | -1.46(-0.99%) |
Oct 17, 2023 | 146.94 | 148.85 | 146.37 | 148.16 | 825,079 | +0.51(+0.35%) |
Oct 16, 2023 | 146.56 | 148.33 | 146.36 | 147.65 | 1,000,166 | +2.61(+1.80%) |
Oct 13, 2023 | 145.77 | 146.43 | 144.04 | 145.03 | 779,891 | -0.24(-0.16%) |
Oct 12, 2023 | 144.67 | 146.33 | 143.58 | 145.27 | 1,107,809 | +0.50(+0.35%) |
Oct 11, 2023 | 145.89 | 146.20 | 143.94 | 144.77 | 883,484 | -0.86(-0.59%) |
Oct 10, 2023 | 145.16 | 146.56 | 144.85 | 145.63 | 1,095,153 | +0.94(+0.65%) |
Oct 09, 2023 | 142.45 | 145.08 | 142.18 | 144.69 | 1,248,141 | +2.59(+1.83%) |
Oct 06, 2023 | 140.39 | 143.02 | 139.79 | 142.09 | 821,628 | +1.35(+0.96%) |
Oct 05, 2023 | 141.19 | 141.89 | 140.21 | 140.74 | 701,278 | -0.31(-0.22%) |
Oct 04, 2023 | 138.89 | 141.57 | 138.27 | 141.06 | 1,012,997 | +2.41(+1.74%) |
Oct 03, 2023 | 142.98 | 142.98 | 137.76 | 138.65 | 1,439,107 | -4.55(-3.18%) |
Oct 02, 2023 | 141.64 | 144.15 | 140.96 | 143.20 | 1,347,432 | +0.79(+0.55%) |
Sep 29, 2023 | 142.78 | 143.61 | 141.91 | 142.41 | 1,009,491 | +1.10(+0.78%) |
Sep 28, 2023 | 140.50 | 141.48 | 139.65 | 141.31 | 1,032,997 | +0.94(+0.67%) |
Sep 27, 2023 | 141.79 | 142.04 | 139.74 | 140.37 | 1,089,449 | -0.68(-0.48%) |
Sep 26, 2023 | 144.24 | 144.62 | 140.90 | 141.05 | 861,926 | -3.94(-2.71%) |
Sep 25, 2023 | 144.11 | 145.69 | 144.75 | 144.99 | 743,030 | +0.63(+0.44%) |
Sep 22, 2023 | 143.50 | 145.29 | 143.38 | 144.35 | 577,672 | +0.70(+0.49%) |
Sep 21, 2023 | 146.54 | 146.60 | 143.62 | 143.65 | 791,337 | -3.57(-2.43%) |
Sep 20, 2023 | 147.11 | 148.59 | 146.27 | 147.22 | 807,298 | +0.71(+0.48%) |
Sep 19, 2023 | 145.47 | 146.89 | 144.45 | 146.51 | 808,070 | +0.46(+0.32%) |
Sep 18, 2023 | 146.67 | 147.59 | 145.90 | 146.05 | 490,146 | -0.75(-0.51%) |
Sep 15, 2023 | 148.25 | 148.25 | 146.69 | 146.80 | 945,521 | -1.35(-0.91%) |
Sep 14, 2023 | 147.15 | 148.23 | 146.71 | 148.15 | 574,100 | +1.71(+1.16%) |
Sep 13, 2023 | 145.72 | 147.12 | 145.55 | 146.44 | 694,033 | +1.17(+0.81%) |
Sep 12, 2023 | 146.58 | 146.60 | 144.60 | 145.27 | 904,946 | -1.41(-0.96%) |
Sep 11, 2023 | 148.34 | 148.63 | 146.38 | 146.68 | 707,725 | -1.26(-0.85%) |
Sep 08, 2023 | 148.76 | 149.20 | 147.55 | 147.94 | 703,635 | -1.01(-0.68%) |
Sep 07, 2023 | 148.55 | 149.12 | 147.39 | 148.95 | 1,071,220 | +0.18(+0.12%) |
Sep 06, 2023 | 148.74 | 149.59 | 148.01 | 148.77 | 841,157 | -0.55(-0.37%) |
Sep 05, 2023 | 151.45 | 151.45 | 148.87 | 149.32 | 910,917 | -2.69(-1.77%) |
Sep 01, 2023 | 151.73 | 152.03 | 150.68 | 152.01 | 586,953 | +1.32(+0.88%) |
Aug 31, 2023 | 152.74 | 153.05 | 150.62 | 150.68 | 1,016,625 | -1.96(-1.28%) |
Aug 30, 2023 | 151.65 | 154.31 | 151.47 | 152.64 | 527,579 | +0.72(+0.47%) |
Aug 29, 2023 | 150.47 | 151.99 | 149.55 | 151.93 | 796,239 | +1.51(+1.00%) |
Aug 28, 2023 | 149.91 | 151.46 | 149.59 | 150.42 | 560,486 | +0.41(+0.27%) |
Aug 25, 2023 | 150.34 | 151.19 | 149.40 | 150.01 | 679,659 | +0.49(+0.33%) |
Aug 24, 2023 | 150.86 | 151.64 | 149.43 | 149.52 | 555,766 | -1.78(-1.18%) |
Aug 23, 2023 | 149.95 | 151.48 | 149.95 | 151.30 | 642,762 | +1.22(+0.81%) |
Aug 22, 2023 | 150.60 | 151.16 | 149.72 | 150.09 | 553,026 | -0.74(-0.49%) |
Aug 21, 2023 | 151.62 | 152.13 | 149.82 | 150.83 | 792,566 | -0.97(-0.64%) |
Aug 18, 2023 | 150.21 | 152.96 | 150.21 | 151.80 | 659,231 | +0.55(+0.36%) |
Aug 17, 2023 | 153.51 | 154.46 | 151.21 | 151.25 | 576,773 | -2.10(-1.37%) |
Aug 16, 2023 | 152.58 | 154.53 | 152.42 | 153.35 | 916,281 | +1.64(+1.08%) |
Aug 15, 2023 | 153.78 | 153.88 | 151.58 | 151.71 | 879,673 | -2.31(-1.50%) |
Aug 14, 2023 | 154.18 | 154.76 | 152.79 | 154.03 | 1,088,896 | -0.83(-0.54%) |
Aug 11, 2023 | 153.44 | 155.46 | 153.15 | 154.86 | 710,592 | +1.78(+1.17%) |
Aug 10, 2023 | 152.55 | 154.89 | 152.25 | 153.08 | 971,888 | -0.33(-0.22%) |
Aug 09, 2023 | 152.48 | 153.87 | 151.98 | 153.41 | 1,237,586 | +1.12(+0.73%) |
Aug 08, 2023 | 152.20 | 152.87 | 149.90 | 152.29 | 1,090,721 | -1.08(-0.70%) |
Aug 07, 2023 | 153.31 | 154.07 | 152.85 | 153.37 | 758,426 | +0.95(+0.62%) |
Aug 04, 2023 | 153.25 | 154.38 | 152.33 | 152.42 | 674,193 | -0.19(-0.12%) |
Aug 03, 2023 | 152.20 | 153.42 | 151.12 | 152.60 | 950,176 | +0.33(+0.22%) |
Aug 02, 2023 | 153.26 | 153.89 | 151.95 | 152.27 | 817,192 | -1.39(-0.91%) |
Aug 01, 2023 | 152.87 | 153.96 | 152.22 | 153.66 | 964,421 | +1.03(+0.67%) |
Jul 31, 2023 | 153.83 | 154.09 | 151.66 | 152.63 | 1,738,364 | -0.60(-0.39%) |
Jul 28, 2023 | 153.76 | 154.32 | 152.49 | 153.23 | 683,344 | +0.51(+0.33%) |
Jul 27, 2023 | 154.89 | 155.11 | 152.24 | 152.72 | 1,157,725 | -2.12(-1.37%) |
Jul 26, 2023 | 154.18 | 155.42 | 154.09 | 154.84 | 661,518 | +0.14(+0.09%) |
Jul 25, 2023 | 153.94 | 155.11 | 152.46 | 154.70 | 705,888 | +0.28(+0.18%) |
Jul 24, 2023 | 153.76 | 154.78 | 152.89 | 154.43 | 922,572 | +1.22(+0.79%) |
Jul 21, 2023 | 151.93 | 154.80 | 150.83 | 153.21 | 1,515,439 | +1.12(+0.73%) |
Jul 20, 2023 | 157.43 | 158.08 | 151.62 | 152.10 | 2,306,462 | -12.64(-7.68%) |
Jul 19, 2023 | 164.46 | 165.50 | 163.50 | 164.74 | 1,017,738 | +0.78(+0.48%) |
Jul 18, 2023 | 163.81 | 165.17 | 163.13 | 163.96 | 923,271 | +0.59(+0.36%) |
Jul 17, 2023 | 162.21 | 163.99 | 162.01 | 163.37 | 716,927 | +0.72(+0.44%) |
Jul 14, 2023 | 161.31 | 162.97 | 160.76 | 162.65 | 1,184,447 | +1.15(+0.71%) |
Jul 13, 2023 | 165.30 | 165.69 | 161.47 | 161.50 | 1,020,072 | -4.88(-2.93%) |
Jul 12, 2023 | 166.62 | 167.19 | 165.21 | 166.39 | 770,746 | +0.99(+0.60%) |
Jul 11, 2023 | 164.16 | 166.44 | 163.69 | 165.40 | 687,331 | +1.82(+1.12%) |
Jul 10, 2023 | 162.14 | 165.31 | 161.98 | 163.57 | 722,835 | +1.43(+0.88%) |
Jul 07, 2023 | 161.42 | 162.45 | 161.17 | 162.14 | 944,678 | +0.34(+0.21%) |
Jul 06, 2023 | 162.83 | 163.59 | 160.58 | 161.80 | 910,841 | -1.86(-1.14%) |
Jul 05, 2023 | 164.51 | 164.63 | 163.04 | 163.66 | 812,443 | -1.00(-0.61%) |
Jul 03, 2023 | 165.17 | 165.76 | 163.82 | 164.66 | 644,332 | -1.22(-0.73%) |
Jun 30, 2023 | 163.86 | 166.29 | 162.72 | 165.88 | 840,269 | +3.11(+1.91%) |
Jun 29, 2023 | 161.78 | 163.41 | 161.22 | 162.77 | 554,914 | +0.90(+0.56%) |
Jun 28, 2023 | 161.84 | 162.58 | 160.53 | 161.87 | 792,408 | +0.19(+0.12%) |
Jun 27, 2023 | 160.06 | 162.51 | 159.82 | 161.68 | 944,146 | +2.25(+1.41%) |
Jun 26, 2023 | 156.90 | 160.15 | 156.90 | 159.43 | 908,618 | +2.92(+1.87%) |
Jun 23, 2023 | 158.03 | 158.03 | 155.44 | 156.51 | 1,359,587 | -1.78(-1.13%) |
Jun 22, 2023 | 158.42 | 159.23 | 157.19 | 158.29 | 604,282 | +0.02(+0.01%) |
Jun 21, 2023 | 155.54 | 159.02 | 155.38 | 158.27 | 810,828 | +1.84(+1.18%) |
Jun 20, 2023 | 157.85 | 158.03 | 155.11 | 156.43 | 931,538 | -1.84(-1.16%) |
Jun 16, 2023 | 160.22 | 160.40 | 157.64 | 158.27 | 1,409,914 | -0.18(-0.11%) |