Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 165.03 | 165.04 | 162.24 | 162.69 | 502,331 | -3.43(-2.06%) |
Apr 29, 2024 | 165.16 | 166.63 | 165.06 | 166.12 | 294,075 | +1.24(+0.75%) |
Apr 26, 2024 | 165.42 | 167.00 | 164.66 | 164.88 | 378,670 | -1.01(-0.61%) |
Apr 25, 2024 | 164.66 | 166.55 | 163.93 | 165.89 | 240,179 | +0.69(+0.42%) |
Apr 24, 2024 | 165.69 | 166.52 | 164.34 | 165.20 | 350,938 | -1.28(-0.77%) |
Apr 23, 2024 | 165.32 | 167.78 | 164.84 | 166.48 | 297,528 | +1.64(+0.99%) |
Apr 22, 2024 | 165.99 | 166.62 | 164.69 | 164.84 | 329,182 | -0.76(-0.46%) |
Apr 19, 2024 | 165.32 | 166.62 | 163.85 | 165.60 | 368,438 | +0.83(+0.50%) |
Apr 18, 2024 | 164.92 | 165.14 | 163.68 | 164.77 | 310,160 | +0.10(+0.06%) |
Apr 17, 2024 | 164.50 | 165.55 | 163.53 | 164.67 | 295,598 | +0.92(+0.56%) |
Apr 16, 2024 | 165.04 | 165.71 | 163.66 | 163.75 | 230,692 | -1.29(-0.78%) |
Apr 15, 2024 | 168.51 | 169.20 | 164.69 | 165.04 | 287,193 | -2.53(-1.51%) |
Apr 12, 2024 | 169.07 | 170.35 | 166.87 | 167.57 | 304,376 | -2.48(-1.46%) |
Apr 11, 2024 | 170.88 | 170.88 | 168.58 | 170.05 | 373,475 | -0.41(-0.24%) |
Apr 10, 2024 | 172.41 | 172.41 | 169.82 | 170.46 | 348,883 | -3.71(-2.13%) |
Apr 09, 2024 | 172.25 | 174.26 | 171.48 | 174.17 | 346,394 | +2.60(+1.52%) |
Apr 08, 2024 | 170.00 | 173.75 | 169.01 | 171.57 | 450,390 | +1.54(+0.91%) |
Apr 05, 2024 | 169.40 | 170.21 | 169.00 | 170.03 | 275,370 | +0.62(+0.37%) |
Apr 04, 2024 | 171.26 | 171.59 | 168.90 | 169.41 | 415,951 | -0.85(-0.50%) |
Apr 03, 2024 | 170.23 | 171.25 | 168.93 | 170.26 | 399,786 | -0.03(-0.02%) |
Apr 02, 2024 | 170.44 | 171.61 | 169.04 | 170.29 | 446,883 | -0.17(-0.10%) |
Apr 01, 2024 | 173.46 | 173.46 | 169.94 | 170.46 | 374,960 | -3.27(-1.88%) |
Mar 28, 2024 | 172.65 | 174.27 | 172.46 | 173.73 | 411,616 | +1.47(+0.85%) |
Mar 27, 2024 | 167.25 | 172.40 | 167.12 | 172.26 | 585,424 | +5.87(+3.53%) |
Mar 26, 2024 | 165.94 | 168.51 | 165.78 | 166.39 | 438,685 | +0.64(+0.39%) |
Mar 25, 2024 | 169.29 | 169.29 | 165.62 | 165.75 | 716,258 | -3.20(-1.89%) |
Mar 22, 2024 | 172.44 | 172.53 | 168.81 | 168.95 | 285,695 | -2.91(-1.69%) |
Mar 21, 2024 | 171.89 | 172.24 | 170.81 | 171.86 | 530,075 | +0.36(+0.21%) |
Mar 20, 2024 | 171.37 | 171.76 | 169.99 | 171.50 | 231,857 | +0.45(+0.26%) |
Mar 19, 2024 | 170.67 | 171.42 | 170.22 | 171.05 | 257,190 | +0.65(+0.38%) |
Mar 18, 2024 | 170.97 | 171.74 | 170.20 | 170.40 | 292,366 | -0.55(-0.32%) |
Mar 15, 2024 | 169.02 | 171.31 | 169.02 | 170.95 | 491,255 | +0.14(+0.08%) |
Mar 14, 2024 | 172.69 | 173.16 | 169.94 | 170.81 | 308,275 | -1.54(-0.89%) |
Mar 13, 2024 | 172.50 | 173.48 | 171.97 | 172.35 | 356,776 | +0.53(+0.31%) |
Mar 12, 2024 | 173.57 | 174.24 | 171.03 | 171.82 | 433,367 | -1.70(-0.98%) |
Mar 11, 2024 | 174.51 | 175.35 | 172.82 | 173.52 | 319,838 | -1.13(-0.65%) |
Mar 08, 2024 | 174.45 | 176.67 | 174.45 | 174.65 | 360,622 | +0.87(+0.50%) |
Mar 07, 2024 | 174.74 | 175.22 | 172.76 | 173.78 | 249,662 | +0.01(+0.01%) |
Mar 06, 2024 | 172.49 | 175.32 | 171.89 | 173.77 | 295,680 | +1.79(+1.04%) |
Mar 05, 2024 | 172.95 | 173.92 | 171.10 | 171.98 | 338,828 | -1.03(-0.59%) |
Mar 04, 2024 | 171.71 | 173.32 | 171.05 | 173.00 | 380,984 | +1.59(+0.92%) |
Mar 01, 2024 | 173.22 | 173.22 | 171.13 | 171.42 | 394,134 | -1.81(-1.04%) |
Feb 29, 2024 | 173.95 | 174.37 | 172.67 | 173.22 | 447,061 | +0.44(+0.25%) |
Feb 28, 2024 | 174.29 | 174.93 | 172.19 | 172.78 | 301,131 | -1.85(-1.06%) |
Feb 27, 2024 | 174.37 | 174.85 | 173.58 | 174.64 | 263,228 | +0.77(+0.44%) |
Feb 26, 2024 | 174.42 | 175.72 | 173.37 | 173.87 | 450,476 | -1.53(-0.87%) |
Feb 23, 2024 | 174.14 | 176.27 | 173.87 | 175.40 | 308,205 | +2.30(+1.33%) |
Feb 22, 2024 | 172.54 | 175.18 | 172.12 | 173.09 | 473,379 | +1.51(+0.88%) |
Feb 21, 2024 | 172.04 | 172.04 | 170.08 | 171.59 | 288,523 | -0.97(-0.56%) |
Feb 20, 2024 | 170.90 | 173.27 | 170.40 | 172.55 | 384,911 | +0.62(+0.36%) |
Feb 16, 2024 | 173.10 | 175.12 | 171.92 | 171.94 | 429,712 | -1.59(-0.92%) |
Feb 15, 2024 | 175.47 | 175.95 | 173.17 | 173.53 | 586,103 | -1.18(-0.67%) |
Feb 14, 2024 | 172.43 | 174.79 | 172.38 | 174.71 | 497,430 | +2.64(+1.54%) |
Feb 13, 2024 | 173.08 | 174.27 | 170.58 | 172.06 | 521,684 | -3.09(-1.76%) |
Feb 12, 2024 | 177.81 | 177.81 | 174.97 | 175.16 | 428,620 | -0.22(-0.12%) |
Feb 09, 2024 | 174.45 | 175.54 | 173.14 | 175.38 | 463,138 | +1.87(+1.08%) |
Feb 08, 2024 | 168.90 | 173.67 | 168.70 | 173.50 | 624,630 | +4.86(+2.88%) |
Feb 07, 2024 | 165.85 | 170.12 | 162.28 | 168.65 | 936,523 | +5.25(+3.21%) |
Feb 06, 2024 | 162.43 | 164.43 | 160.12 | 163.39 | 874,398 | +0.67(+0.41%) |
Feb 05, 2024 | 163.85 | 163.85 | 161.63 | 162.72 | 464,650 | -2.39(-1.45%) |
Feb 02, 2024 | 166.16 | 166.25 | 163.76 | 165.12 | 502,471 | -1.03(-0.62%) |
Feb 01, 2024 | 165.31 | 168.26 | 163.80 | 166.14 | 533,650 | +0.84(+0.51%) |
Jan 31, 2024 | 169.10 | 169.39 | 164.11 | 165.31 | 2,125,370 | -3.61(-2.14%) |
Jan 30, 2024 | 168.80 | 169.95 | 168.53 | 168.91 | 441,615 | -0.09(-0.05%) |
Jan 29, 2024 | 169.41 | 170.10 | 168.27 | 169.00 | 380,269 | -0.03(-0.02%) |
Jan 26, 2024 | 168.63 | 169.31 | 167.96 | 169.03 | 399,823 | +1.28(+0.76%) |
Jan 25, 2024 | 166.33 | 167.87 | 165.57 | 167.76 | 491,908 | +1.65(+1.00%) |
Jan 24, 2024 | 168.09 | 168.40 | 165.64 | 166.10 | 383,095 | -1.42(-0.85%) |
Jan 23, 2024 | 168.08 | 169.11 | 166.56 | 167.52 | 355,477 | -0.76(-0.45%) |
Jan 22, 2024 | 166.70 | 168.60 | 166.03 | 168.28 | 351,217 | +2.41(+1.45%) |
Jan 19, 2024 | 165.67 | 166.24 | 164.01 | 165.87 | 340,661 | +0.85(+0.51%) |
Jan 18, 2024 | 164.31 | 165.59 | 163.63 | 165.02 | 306,857 | -0.22(-0.13%) |
Jan 17, 2024 | 163.63 | 165.41 | 162.49 | 165.24 | 359,570 | +0.58(+0.35%) |
Jan 16, 2024 | 166.39 | 166.88 | 164.41 | 164.66 | 285,738 | -2.40(-1.44%) |
Jan 12, 2024 | 167.51 | 167.73 | 166.23 | 167.06 | 217,737 | +0.32(+0.19%) |
Jan 11, 2024 | 167.13 | 167.48 | 165.58 | 166.74 | 325,407 | -0.34(-0.20%) |
Jan 10, 2024 | 166.66 | 167.27 | 165.58 | 167.08 | 245,704 | +0.42(+0.25%) |
Jan 09, 2024 | 168.22 | 169.34 | 166.44 | 166.66 | 415,897 | -2.50(-1.48%) |
Jan 08, 2024 | 167.17 | 169.84 | 166.95 | 169.16 | 550,443 | +2.97(+1.79%) |
Jan 05, 2024 | 165.54 | 167.45 | 165.54 | 166.19 | 569,303 | +0.05(+0.03%) |
Jan 04, 2024 | 163.23 | 166.47 | 162.49 | 166.14 | 681,481 | +3.23(+1.98%) |
Jan 03, 2024 | 163.94 | 164.65 | 162.62 | 162.91 | 471,731 | -1.23(-0.75%) |
Jan 02, 2024 | 162.62 | 164.82 | 161.85 | 164.14 | 554,413 | +1.25(+0.76%) |
Dec 29, 2023 | 163.13 | 163.96 | 161.66 | 162.89 | 267,957 | -0.47(-0.29%) |
Dec 28, 2023 | 163.12 | 164.03 | 162.87 | 163.36 | 273,523 | +0.64(+0.39%) |
Dec 27, 2023 | 164.67 | 165.24 | 162.46 | 162.72 | 384,694 | -2.31(-1.40%) |
Dec 26, 2023 | 164.56 | 165.55 | 164.26 | 165.04 | 385,349 | +0.48(+0.29%) |
Dec 22, 2023 | 163.29 | 165.06 | 161.48 | 164.56 | 488,746 | +1.80(+1.11%) |
Dec 21, 2023 | 162.75 | 163.63 | 161.61 | 162.75 | 372,158 | +0.45(+0.28%) |
Dec 20, 2023 | 165.18 | 166.31 | 162.19 | 162.31 | 652,038 | -2.42(-1.47%) |
Dec 19, 2023 | 165.75 | 166.18 | 163.95 | 164.73 | 554,405 | -1.03(-0.62%) |
Dec 18, 2023 | 164.90 | 166.04 | 163.67 | 165.75 | 445,777 | +1.91(+1.17%) |
Dec 15, 2023 | 165.82 | 165.93 | 163.27 | 163.84 | 1,356,762 | -2.53(-1.52%) |
Dec 14, 2023 | 169.73 | 169.73 | 164.60 | 166.37 | 588,352 | -1.27(-0.76%) |
Dec 13, 2023 | 165.45 | 168.54 | 165.14 | 167.64 | 808,868 | +2.04(+1.23%) |
Dec 12, 2023 | 164.50 | 165.78 | 163.69 | 165.60 | 384,137 | +1.74(+1.06%) |
Dec 11, 2023 | 163.80 | 164.79 | 162.95 | 163.86 | 669,563 | -0.31(-0.19%) |
Dec 08, 2023 | 164.96 | 165.49 | 163.71 | 164.17 | 727,067 | -0.46(-0.28%) |
Dec 07, 2023 | 164.93 | 165.13 | 163.09 | 164.63 | 498,053 | -0.25(-0.15%) |
Dec 06, 2023 | 163.04 | 166.20 | 162.93 | 164.88 | 984,660 | +4.06(+2.52%) |
Dec 05, 2023 | 161.89 | 162.35 | 160.10 | 160.82 | 340,916 | -1.35(-0.83%) |
Dec 04, 2023 | 159.32 | 162.57 | 159.32 | 162.17 | 590,071 | +1.88(+1.18%) |
Dec 01, 2023 | 158.18 | 160.94 | 157.22 | 160.28 | 487,727 | +2.09(+1.32%) |
Nov 30, 2023 | 155.41 | 158.33 | 154.28 | 158.19 | 2,735,917 | +3.19(+2.06%) |
Nov 29, 2023 | 155.09 | 157.03 | 154.36 | 155.00 | 503,935 | +0.86(+0.56%) |
Nov 28, 2023 | 153.11 | 154.72 | 152.24 | 154.13 | 456,274 | +1.14(+0.75%) |
Nov 27, 2023 | 152.66 | 154.47 | 152.06 | 152.99 | 525,512 | +0.19(+0.12%) |
Nov 24, 2023 | 152.74 | 152.82 | 150.95 | 152.80 | 250,915 | +0.71(+0.46%) |
Nov 22, 2023 | 152.21 | 153.30 | 151.67 | 152.10 | 395,629 | +0.17(+0.11%) |
Nov 21, 2023 | 152.40 | 152.98 | 150.78 | 151.93 | 428,904 | -0.75(-0.49%) |
Nov 20, 2023 | 151.28 | 153.19 | 150.61 | 152.68 | 477,157 | +1.36(+0.90%) |
Nov 17, 2023 | 153.46 | 153.46 | 150.07 | 151.31 | 365,898 | -1.10(-0.72%) |
Nov 16, 2023 | 153.43 | 153.99 | 151.61 | 152.42 | 459,202 | -0.43(-0.28%) |
Nov 15, 2023 | 152.38 | 154.39 | 152.38 | 152.84 | 452,835 | +0.69(+0.46%) |
Nov 14, 2023 | 151.00 | 152.82 | 150.47 | 152.15 | 412,720 | +2.80(+1.88%) |
Nov 13, 2023 | 146.16 | 149.51 | 145.52 | 149.35 | 532,062 | +2.31(+1.57%) |
Nov 10, 2023 | 149.03 | 149.03 | 146.13 | 147.03 | 472,064 | -1.21(-0.82%) |
Nov 09, 2023 | 150.31 | 151.68 | 147.34 | 148.24 | 644,796 | -0.73(-0.49%) |
Nov 08, 2023 | 155.89 | 156.95 | 146.10 | 148.97 | 1,175,749 | +6.47(+4.54%) |
Nov 07, 2023 | 144.42 | 144.45 | 142.00 | 142.50 | 939,898 | -1.92(-1.33%) |
Nov 06, 2023 | 143.66 | 144.51 | 142.31 | 144.42 | 637,170 | +0.51(+0.35%) |
Nov 03, 2023 | 142.64 | 144.88 | 142.32 | 143.91 | 577,318 | +2.90(+2.06%) |
Nov 02, 2023 | 140.50 | 142.93 | 140.41 | 141.01 | 796,050 | +1.57(+1.13%) |
Nov 01, 2023 | 140.63 | 140.64 | 138.05 | 139.44 | 484,724 | -0.64(-0.45%) |
Oct 31, 2023 | 139.47 | 141.20 | 139.45 | 140.08 | 485,784 | +1.19(+0.86%) |
Oct 30, 2023 | 138.03 | 139.55 | 136.28 | 138.88 | 605,851 | +1.68(+1.22%) |
Oct 27, 2023 | 139.18 | 139.39 | 135.69 | 137.21 | 576,538 | -2.22(-1.59%) |
Oct 26, 2023 | 140.69 | 142.10 | 138.78 | 139.42 | 501,384 | -1.62(-1.15%) |
Oct 25, 2023 | 142.01 | 142.02 | 139.96 | 141.04 | 521,821 | -1.59(-1.11%) |
Oct 24, 2023 | 142.75 | 144.06 | 141.29 | 142.63 | 326,874 | +0.46(+0.32%) |
Oct 23, 2023 | 142.10 | 143.86 | 141.58 | 142.17 | 639,483 | -0.02(-0.01%) |
Oct 20, 2023 | 145.07 | 145.37 | 142.02 | 142.19 | 578,959 | -2.47(-1.71%) |
Oct 19, 2023 | 145.50 | 146.46 | 143.97 | 144.67 | 478,966 | -1.46(-1.00%) |
Oct 18, 2023 | 147.71 | 148.27 | 145.99 | 146.13 | 240,445 | -1.94(-1.31%) |
Oct 17, 2023 | 146.21 | 149.05 | 145.86 | 148.06 | 418,894 | +1.12(+0.76%) |
Oct 16, 2023 | 145.66 | 147.41 | 144.67 | 146.94 | 317,945 | +2.45(+1.70%) |
Oct 13, 2023 | 143.03 | 144.74 | 142.68 | 144.49 | 457,668 | +0.96(+0.67%) |
Oct 12, 2023 | 143.23 | 144.39 | 140.76 | 143.52 | 691,362 | -2.70(-1.85%) |
Oct 11, 2023 | 147.92 | 148.20 | 145.63 | 146.23 | 384,918 | -1.63(-1.10%) |
Oct 10, 2023 | 147.27 | 148.80 | 147.06 | 147.86 | 452,881 | +1.01(+0.69%) |
Oct 09, 2023 | 147.02 | 147.88 | 145.76 | 146.84 | 375,058 | -1.16(-0.79%) |
Oct 06, 2023 | 147.29 | 150.11 | 146.57 | 148.00 | 338,787 | +0.39(+0.26%) |
Oct 05, 2023 | 146.60 | 148.72 | 145.71 | 147.62 | 387,408 | +1.07(+0.73%) |
Oct 04, 2023 | 145.58 | 146.61 | 144.62 | 146.54 | 695,273 | +0.85(+0.59%) |
Oct 03, 2023 | 148.31 | 148.76 | 145.16 | 145.69 | 438,604 | -3.21(-2.16%) |
Oct 02, 2023 | 149.62 | 149.69 | 147.51 | 148.90 | 443,265 | -1.26(-0.84%) |
Sep 29, 2023 | 151.19 | 151.80 | 149.62 | 150.16 | 532,357 | -0.53(-0.35%) |
Sep 28, 2023 | 147.72 | 150.79 | 147.72 | 150.69 | 393,675 | +3.21(+2.18%) |
Sep 27, 2023 | 149.62 | 149.69 | 146.62 | 147.48 | 458,453 | +0.89(+0.61%) |
Sep 26, 2023 | 146.09 | 148.63 | 145.33 | 146.58 | 437,278 | -0.20(-0.14%) |
Sep 25, 2023 | 146.43 | 147.03 | 146.33 | 146.78 | 269,816 | -0.15(-0.10%) |
Sep 22, 2023 | 147.50 | 148.34 | 146.84 | 146.93 | 312,928 | -0.72(-0.48%) |
Sep 21, 2023 | 151.23 | 151.23 | 147.64 | 147.65 | 312,678 | -4.24(-2.79%) |
Sep 20, 2023 | 152.13 | 153.23 | 151.23 | 151.89 | 366,571 | +0.19(+0.12%) |
Sep 19, 2023 | 153.26 | 153.58 | 151.28 | 151.70 | 374,723 | -2.48(-1.61%) |
Sep 18, 2023 | 154.16 | 155.33 | 153.12 | 154.19 | 434,433 | +0.70(+0.45%) |
Sep 15, 2023 | 151.76 | 153.72 | 151.50 | 153.49 | 730,652 | +1.73(+1.14%) |
Sep 14, 2023 | 151.17 | 152.52 | 150.10 | 151.76 | 345,304 | +1.26(+0.84%) |
Sep 13, 2023 | 152.48 | 152.48 | 149.89 | 150.50 | 446,847 | -1.51(-0.99%) |
Sep 12, 2023 | 150.39 | 152.56 | 149.73 | 152.01 | 442,539 | +1.61(+1.07%) |
Sep 11, 2023 | 151.29 | 151.81 | 149.09 | 150.40 | 399,565 | -0.02(-0.01%) |
Sep 08, 2023 | 149.57 | 151.21 | 149.30 | 150.42 | 462,247 | +0.42(+0.28%) |
Sep 07, 2023 | 152.07 | 153.18 | 149.01 | 150.00 | 610,710 | -2.19(-1.44%) |
Sep 06, 2023 | 154.22 | 154.50 | 151.57 | 152.19 | 574,864 | -2.39(-1.54%) |
Sep 05, 2023 | 156.75 | 157.07 | 154.47 | 154.57 | 364,056 | -1.95(-1.25%) |
Sep 01, 2023 | 156.01 | 158.13 | 155.80 | 156.53 | 323,397 | +1.29(+0.83%) |
Aug 31, 2023 | 157.78 | 158.30 | 154.66 | 155.24 | 653,024 | -2.94(-1.86%) |
Aug 30, 2023 | 156.53 | 158.29 | 155.96 | 158.18 | 324,244 | +2.22(+1.42%) |
Aug 29, 2023 | 157.28 | 157.59 | 155.19 | 155.96 | 408,816 | -1.16(-0.74%) |
Aug 28, 2023 | 157.34 | 158.54 | 156.40 | 157.12 | 411,768 | +0.31(+0.20%) |
Aug 25, 2023 | 157.10 | 159.04 | 155.23 | 156.81 | 282,706 | +0.49(+0.31%) |
Aug 24, 2023 | 155.00 | 157.18 | 154.91 | 156.33 | 334,216 | +1.34(+0.86%) |
Aug 23, 2023 | 155.25 | 156.07 | 154.30 | 154.99 | 549,906 | -0.09(-0.06%) |
Aug 22, 2023 | 153.12 | 155.72 | 152.85 | 155.08 | 430,803 | +1.47(+0.96%) |
Aug 21, 2023 | 153.44 | 154.28 | 151.38 | 153.60 | 633,571 | +0.10(+0.06%) |
Aug 18, 2023 | 152.02 | 156.42 | 151.73 | 153.50 | 788,294 | +0.19(+0.12%) |
Aug 17, 2023 | 154.66 | 159.66 | 152.99 | 153.32 | 1,213,184 | -1.61(-1.04%) |
Aug 16, 2023 | 151.49 | 158.42 | 148.63 | 154.93 | 1,876,826 | -11.72(-7.03%) |
Aug 15, 2023 | 169.51 | 170.29 | 166.22 | 166.65 | 597,624 | -3.61(-2.12%) |
Aug 14, 2023 | 170.07 | 170.81 | 169.63 | 170.27 | 468,856 | +0.26(+0.15%) |
Aug 11, 2023 | 169.95 | 170.42 | 169.15 | 170.01 | 284,102 | -0.11(-0.06%) |
Aug 10, 2023 | 170.43 | 172.22 | 169.60 | 170.12 | 355,392 | -0.09(-0.05%) |
Aug 09, 2023 | 169.62 | 171.16 | 168.74 | 170.21 | 310,399 | +1.37(+0.81%) |
Aug 08, 2023 | 168.37 | 169.28 | 167.36 | 168.84 | 266,794 | -1.47(-0.86%) |
Aug 07, 2023 | 168.30 | 170.88 | 167.69 | 170.31 | 262,345 | +2.93(+1.75%) |
Aug 04, 2023 | 169.14 | 170.10 | 168.35 | 167.38 | 465,964 | -2.10(-1.24%) |
Aug 03, 2023 | 167.61 | 169.93 | 166.89 | 169.48 | 292,919 | +1.30(+0.77%) |
Aug 02, 2023 | 169.22 | 170.30 | 167.81 | 168.18 | 347,535 | -1.76(-1.04%) |
Aug 01, 2023 | 165.78 | 170.48 | 165.78 | 169.94 | 483,481 | +4.02(+2.42%) |
Jul 31, 2023 | 166.09 | 166.93 | 164.56 | 165.92 | 918,341 | -0.64(-0.39%) |
Jul 28, 2023 | 169.96 | 169.96 | 165.13 | 166.56 | 696,584 | -1.27(-0.75%) |
Jul 27, 2023 | 170.03 | 170.03 | 166.13 | 167.83 | 501,187 | -1.36(-0.80%) |
Jul 26, 2023 | 171.30 | 171.73 | 168.24 | 169.19 | 362,543 | -2.53(-1.47%) |
Jul 25, 2023 | 171.44 | 172.92 | 171.44 | 171.71 | 303,823 | +0.13(+0.08%) |
Jul 24, 2023 | 170.08 | 172.51 | 170.01 | 171.59 | 482,810 | +1.66(+0.98%) |
Jul 21, 2023 | 171.09 | 172.22 | 169.88 | 169.92 | 528,275 | -0.32(-0.19%) |
Jul 20, 2023 | 170.74 | 170.92 | 169.35 | 170.24 | 427,591 | -0.82(-0.48%) |
Jul 19, 2023 | 168.66 | 171.22 | 168.17 | 171.06 | 684,084 | +2.66(+1.58%) |
Jul 18, 2023 | 166.82 | 168.45 | 165.86 | 168.40 | 558,330 | +1.73(+1.04%) |
Jul 17, 2023 | 164.85 | 166.90 | 164.84 | 166.66 | 525,307 | +1.55(+0.94%) |
Jul 14, 2023 | 165.20 | 165.20 | 164.13 | 165.11 | 445,192 | +0.30(+0.18%) |
Jul 13, 2023 | 164.25 | 165.29 | 163.03 | 164.81 | 298,858 | +1.16(+0.71%) |
Jul 12, 2023 | 163.28 | 164.06 | 161.44 | 163.65 | 418,453 | +0.45(+0.27%) |
Jul 11, 2023 | 161.79 | 163.50 | 161.58 | 163.21 | 396,630 | +1.59(+0.99%) |
Jul 10, 2023 | 161.27 | 163.29 | 160.99 | 161.61 | 462,104 | +0.21(+0.13%) |
Jul 07, 2023 | 161.08 | 162.29 | 160.71 | 161.41 | 763,627 | -0.45(-0.28%) |
Jul 06, 2023 | 163.87 | 164.24 | 161.69 | 161.85 | 588,492 | -3.09(-1.87%) |
Jul 05, 2023 | 165.23 | 166.91 | 164.00 | 164.94 | 652,245 | -1.64(-0.99%) |
Jul 03, 2023 | 165.67 | 167.71 | 165.17 | 166.59 | 240,029 | +0.93(+0.56%) |
Jun 30, 2023 | 165.24 | 166.53 | 164.85 | 165.65 | 443,478 | +0.81(+0.49%) |
Jun 29, 2023 | 162.93 | 165.47 | 162.19 | 164.84 | 374,351 | +2.21(+1.36%) |
Jun 28, 2023 | 162.96 | 163.95 | 161.96 | 162.63 | 316,908 | -0.41(-0.25%) |
Jun 27, 2023 | 162.45 | 164.17 | 161.66 | 163.04 | 312,353 | +0.97(+0.60%) |
Jun 26, 2023 | 161.20 | 162.56 | 159.92 | 162.07 | 341,194 | +0.87(+0.54%) |
Jun 23, 2023 | 159.86 | 162.06 | 159.86 | 161.20 | 1,420,113 | +0.53(+0.33%) |
Jun 22, 2023 | 162.27 | 162.27 | 160.11 | 160.66 | 647,413 | -1.99(-1.22%) |
Jun 21, 2023 | 161.29 | 163.16 | 160.45 | 162.65 | 507,442 | +0.50(+0.31%) |
Jun 20, 2023 | 160.83 | 163.35 | 160.41 | 162.15 | 702,897 | +0.22(+0.13%) |
Jun 16, 2023 | 163.83 | 164.18 | 161.56 | 161.93 | 740,480 | -1.81(-1.11%) |
Jun 15, 2023 | 158.99 | 163.90 | 158.99 | 163.74 | 724,219 | +4.44(+2.78%) |
Jun 14, 2023 | 158.31 | 161.56 | 157.69 | 159.31 | 621,451 | +2.27(+1.44%) |
Jun 13, 2023 | 157.32 | 158.81 | 156.99 | 157.04 | 674,302 | -0.50(-0.32%) |
Jun 12, 2023 | 156.88 | 157.99 | 156.33 | 157.54 | 356,620 | +1.21(+0.77%) |
Jun 09, 2023 | 154.43 | 156.47 | 154.18 | 156.34 | 369,831 | +1.91(+1.24%) |
Jun 08, 2023 | 154.67 | 154.96 | 153.23 | 154.43 | 410,381 | -0.25(-0.16%) |
Jun 07, 2023 | 153.90 | 154.75 | 152.93 | 154.67 | 482,475 | +0.80(+0.52%) |
Jun 06, 2023 | 153.01 | 154.53 | 153.01 | 153.87 | 528,567 | +0.17(+0.11%) |
Jun 05, 2023 | 150.43 | 154.02 | 150.05 | 153.70 | 565,822 | +2.47(+1.63%) |
Jun 02, 2023 | 150.52 | 152.05 | 149.20 | 151.24 | 603,602 | +1.55(+1.04%) |
Jun 01, 2023 | 151.15 | 151.35 | 148.80 | 149.68 | 721,150 | -1.70(-1.12%) |
May 31, 2023 | 147.37 | 152.60 | 146.73 | 151.39 | 2,405,949 | +4.29(+2.92%) |
May 30, 2023 | 146.93 | 147.90 | 145.56 | 147.10 | 509,748 | +0.00(+0.00%) |
May 26, 2023 | 146.47 | 147.14 | 145.38 | 147.10 | 538,044 | +0.25(+0.17%) |
May 25, 2023 | 144.08 | 147.11 | 143.75 | 146.85 | 895,116 | +2.63(+1.83%) |
May 24, 2023 | 146.71 | 146.71 | 143.32 | 144.22 | 566,584 | -2.68(-1.83%) |
May 23, 2023 | 148.32 | 150.28 | 145.69 | 146.90 | 563,602 | -1.86(-1.25%) |
May 22, 2023 | 147.28 | 149.32 | 146.08 | 148.76 | 519,113 | +1.95(+1.33%) |
May 19, 2023 | 149.31 | 149.31 | 146.56 | 146.81 | 1,569,446 | -1.87(-1.26%) |
May 18, 2023 | 145.63 | 148.95 | 144.13 | 148.69 | 700,316 | +2.43(+1.66%) |
May 17, 2023 | 145.95 | 147.14 | 144.82 | 146.26 | 632,070 | +0.34(+0.24%) |
May 16, 2023 | 151.75 | 152.07 | 145.85 | 145.91 | 770,825 | -6.77(-4.43%) |
May 15, 2023 | 154.64 | 154.98 | 152.43 | 152.68 | 522,685 | -1.05(-0.68%) |
May 12, 2023 | 153.68 | 154.01 | 151.14 | 153.73 | 427,965 | +0.82(+0.54%) |
May 11, 2023 | 150.96 | 153.33 | 150.51 | 152.91 | 584,363 | +1.66(+1.10%) |
May 10, 2023 | 151.23 | 152.55 | 149.56 | 151.25 | 428,640 | +1.07(+0.71%) |
May 09, 2023 | 150.89 | 151.53 | 149.54 | 150.19 | 514,925 | -1.95(-1.28%) |
May 08, 2023 | 150.97 | 152.73 | 148.54 | 152.14 | 448,716 | +1.25(+0.83%) |
May 05, 2023 | 147.88 | 151.85 | 147.36 | 150.89 | 1,003,081 | +4.77(+3.26%) |
May 04, 2023 | 155.51 | 155.51 | 145.62 | 146.12 | 1,609,613 | -9.74(-6.25%) |
May 03, 2023 | 159.23 | 160.37 | 149.89 | 155.86 | 1,682,762 | -1.96(-1.24%) |
May 02, 2023 | 159.90 | 160.34 | 155.60 | 157.82 | 1,143,005 | -3.13(-1.94%) |