Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 224.18 | 224.94 | 218.15 | 219.26 | 235,940 | -6.20(-2.75%) |
Jan 30, 2024 | 230.00 | 230.75 | 221.11 | 225.46 | 329,296 | -4.23(-1.84%) |
Jan 29, 2024 | 223.03 | 231.02 | 215.44 | 229.69 | 615,122 | +6.03(+2.70%) |
Jan 26, 2024 | 201.00 | 226.78 | 198.01 | 223.66 | 1,858,775 | +49.28(+28.26%) |
Jan 25, 2024 | 179.16 | 179.27 | 172.98 | 174.38 | 277,210 | -2.12(-1.20%) |
Jan 24, 2024 | 182.31 | 183.99 | 176.10 | 176.50 | 271,959 | -4.05(-2.24%) |
Jan 23, 2024 | 183.92 | 184.98 | 179.53 | 180.55 | 274,081 | -1.52(-0.83%) |
Jan 22, 2024 | 179.28 | 182.63 | 178.74 | 182.07 | 172,033 | +4.67(+2.63%) |
Jan 19, 2024 | 178.11 | 178.66 | 174.77 | 177.40 | 194,230 | +1.09(+0.62%) |
Jan 18, 2024 | 176.90 | 177.91 | 173.05 | 176.31 | 129,711 | +1.55(+0.89%) |
Jan 17, 2024 | 173.53 | 177.23 | 171.19 | 174.76 | 166,282 | -0.43(-0.25%) |
Jan 16, 2024 | 179.55 | 181.47 | 174.00 | 175.19 | 156,169 | -5.89(-3.25%) |
Jan 12, 2024 | 181.34 | 183.29 | 179.48 | 181.08 | 262,566 | +1.22(+0.68%) |
Jan 11, 2024 | 176.50 | 180.00 | 176.00 | 179.86 | 219,006 | +3.42(+1.94%) |
Jan 10, 2024 | 174.99 | 176.57 | 171.91 | 176.44 | 240,792 | +2.23(+1.28%) |
Jan 09, 2024 | 165.93 | 176.76 | 165.93 | 174.21 | 383,126 | +6.60(+3.94%) |
Jan 08, 2024 | 165.13 | 169.07 | 165.13 | 167.61 | 155,875 | +3.26(+1.98%) |
Jan 05, 2024 | 164.88 | 166.20 | 164.29 | 164.35 | 190,380 | -1.44(-0.87%) |
Jan 04, 2024 | 167.47 | 167.93 | 164.51 | 165.79 | 234,432 | -1.04(-0.62%) |
Jan 03, 2024 | 168.51 | 169.23 | 165.10 | 166.83 | 335,409 | -2.38(-1.41%) |
Jan 02, 2024 | 171.98 | 171.98 | 167.26 | 169.21 | 223,658 | -4.03(-2.33%) |
Dec 29, 2023 | 173.08 | 175.39 | 171.40 | 173.24 | 242,679 | +0.08(+0.05%) |
Dec 28, 2023 | 173.92 | 174.69 | 172.43 | 173.16 | 135,846 | -1.02(-0.59%) |
Dec 27, 2023 | 176.24 | 176.57 | 173.75 | 174.18 | 111,804 | -1.74(-0.99%) |
Dec 26, 2023 | 177.50 | 178.61 | 175.92 | 175.92 | 105,911 | -1.32(-0.74%) |
Dec 22, 2023 | 176.51 | 178.22 | 176.19 | 177.24 | 128,509 | +0.37(+0.21%) |
Dec 21, 2023 | 176.17 | 178.67 | 174.02 | 176.87 | 139,962 | +2.13(+1.22%) |
Dec 20, 2023 | 177.00 | 178.30 | 174.54 | 174.74 | 144,372 | -2.92(-1.64%) |
Dec 19, 2023 | 178.73 | 182.00 | 177.59 | 177.66 | 175,631 | +0.66(+0.37%) |
Dec 18, 2023 | 178.01 | 179.04 | 174.91 | 177.00 | 215,795 | -1.61(-0.90%) |
Dec 15, 2023 | 181.51 | 182.93 | 177.00 | 178.61 | 411,520 | -1.57(-0.87%) |
Dec 14, 2023 | 185.15 | 189.10 | 179.75 | 180.18 | 261,359 | -3.15(-1.72%) |
Dec 13, 2023 | 180.42 | 183.53 | 177.38 | 183.33 | 187,968 | +2.51(+1.39%) |
Dec 12, 2023 | 182.24 | 182.24 | 179.27 | 180.82 | 117,387 | -1.25(-0.69%) |
Dec 11, 2023 | 182.20 | 183.29 | 177.83 | 182.07 | 186,397 | -0.92(-0.50%) |
Dec 08, 2023 | 181.00 | 184.78 | 180.00 | 182.99 | 153,646 | +1.75(+0.97%) |
Dec 07, 2023 | 188.32 | 192.34 | 180.96 | 181.24 | 225,711 | -7.94(-4.20%) |
Dec 06, 2023 | 195.38 | 196.94 | 189.18 | 189.18 | 219,676 | -5.49(-2.82%) |
Dec 05, 2023 | 191.12 | 196.69 | 190.18 | 194.67 | 199,595 | +1.34(+0.69%) |
Dec 04, 2023 | 186.54 | 194.20 | 184.34 | 193.33 | 295,560 | +5.50(+2.93%) |
Dec 01, 2023 | 188.24 | 191.04 | 187.37 | 187.83 | 215,831 | -1.42(-0.75%) |
Nov 30, 2023 | 188.80 | 189.78 | 183.33 | 189.25 | 393,407 | +0.18(+0.10%) |
Nov 29, 2023 | 192.86 | 195.03 | 187.74 | 189.07 | 205,330 | -1.16(-0.61%) |
Nov 28, 2023 | 195.76 | 197.51 | 189.13 | 190.23 | 231,763 | -4.55(-2.34%) |
Nov 27, 2023 | 193.37 | 199.19 | 193.37 | 194.78 | 282,573 | +1.57(+0.81%) |
Nov 24, 2023 | 195.77 | 197.00 | 192.19 | 193.21 | 80,597 | -3.82(-1.94%) |
Nov 22, 2023 | 196.84 | 198.82 | 195.31 | 197.03 | 142,786 | +0.52(+0.26%) |
Nov 21, 2023 | 200.52 | 201.58 | 192.85 | 196.51 | 198,158 | -3.54(-1.77%) |
Nov 20, 2023 | 202.40 | 203.34 | 199.56 | 200.05 | 240,649 | -0.51(-0.25%) |
Nov 17, 2023 | 200.39 | 203.16 | 199.56 | 200.56 | 240,131 | +1.11(+0.56%) |
Nov 16, 2023 | 199.84 | 202.78 | 195.56 | 199.45 | 189,630 | -0.91(-0.45%) |
Nov 15, 2023 | 207.00 | 209.05 | 199.03 | 200.36 | 290,915 | -10.62(-5.03%) |
Nov 14, 2023 | 203.37 | 211.41 | 202.93 | 210.98 | 379,665 | +12.70(+6.41%) |
Nov 13, 2023 | 198.68 | 200.88 | 197.75 | 198.28 | 203,825 | -0.57(-0.29%) |
Nov 10, 2023 | 199.40 | 201.75 | 197.45 | 198.85 | 180,179 | +0.03(+0.02%) |
Nov 09, 2023 | 202.70 | 203.95 | 198.39 | 198.82 | 206,737 | -3.04(-1.51%) |
Nov 08, 2023 | 198.69 | 202.31 | 196.22 | 201.86 | 186,796 | +3.83(+1.93%) |
Nov 07, 2023 | 199.95 | 202.51 | 197.07 | 198.03 | 285,005 | -0.87(-0.44%) |
Nov 06, 2023 | 198.50 | 201.39 | 195.00 | 198.90 | 270,375 | +0.84(+0.42%) |
Nov 03, 2023 | 189.71 | 199.98 | 188.45 | 198.06 | 273,956 | +10.12(+5.38%) |
Nov 02, 2023 | 187.80 | 189.72 | 183.77 | 187.94 | 186,401 | +3.79(+2.06%) |
Nov 01, 2023 | 187.62 | 188.70 | 182.26 | 184.15 | 245,181 | -3.42(-1.82%) |
Oct 31, 2023 | 184.91 | 189.08 | 184.07 | 187.57 | 260,059 | +3.98(+2.17%) |
Oct 30, 2023 | 189.50 | 189.50 | 183.41 | 183.59 | 194,010 | -4.35(-2.31%) |
Oct 27, 2023 | 193.13 | 207.40 | 184.03 | 187.94 | 517,900 | +11.17(+6.32%) |
Oct 26, 2023 | 177.61 | 180.21 | 174.60 | 176.77 | 164,987 | +0.52(+0.30%) |
Oct 25, 2023 | 180.64 | 180.64 | 174.52 | 176.25 | 101,574 | -5.19(-2.86%) |
Oct 24, 2023 | 180.70 | 182.81 | 178.68 | 181.44 | 57,784 | +1.69(+0.94%) |
Oct 23, 2023 | 176.77 | 180.88 | 175.52 | 179.75 | 60,124 | +1.64(+0.92%) |
Oct 20, 2023 | 184.60 | 184.63 | 175.49 | 178.11 | 86,609 | -5.86(-3.19%) |
Oct 19, 2023 | 182.87 | 185.64 | 181.10 | 183.97 | 79,847 | +2.86(+1.58%) |
Oct 18, 2023 | 184.59 | 186.78 | 180.69 | 181.11 | 116,230 | -4.64(-2.50%) |
Oct 17, 2023 | 184.68 | 187.94 | 184.68 | 185.75 | 113,141 | +0.57(+0.31%) |
Oct 16, 2023 | 181.05 | 186.16 | 181.07 | 185.18 | 144,987 | +4.51(+2.50%) |
Oct 13, 2023 | 182.60 | 184.38 | 180.54 | 180.67 | 104,914 | -2.20(-1.20%) |
Oct 12, 2023 | 189.87 | 190.87 | 182.40 | 182.87 | 118,012 | -6.40(-3.38%) |
Oct 11, 2023 | 193.07 | 194.25 | 186.92 | 189.27 | 145,431 | -3.00(-1.56%) |
Oct 10, 2023 | 195.55 | 198.18 | 192.10 | 192.27 | 128,154 | -2.90(-1.49%) |
Oct 09, 2023 | 191.28 | 195.89 | 190.39 | 195.17 | 81,027 | +1.79(+0.93%) |
Oct 06, 2023 | 187.50 | 194.30 | 187.50 | 193.38 | 177,723 | +4.03(+2.13%) |
Oct 05, 2023 | 186.46 | 193.97 | 186.05 | 189.35 | 175,540 | +3.10(+1.66%) |
Oct 04, 2023 | 183.46 | 186.97 | 182.30 | 186.25 | 151,002 | +5.12(+2.83%) |
Oct 03, 2023 | 182.56 | 182.68 | 179.01 | 181.13 | 92,983 | -3.39(-1.84%) |
Oct 02, 2023 | 181.59 | 184.83 | 181.06 | 184.52 | 85,757 | +1.89(+1.03%) |
Sep 29, 2023 | 182.71 | 185.36 | 181.33 | 182.63 | 118,902 | +0.94(+0.52%) |
Sep 28, 2023 | 178.60 | 183.40 | 177.64 | 181.69 | 94,748 | +2.97(+1.66%) |
Sep 27, 2023 | 173.67 | 180.16 | 173.13 | 178.72 | 85,506 | +5.47(+3.16%) |
Sep 26, 2023 | 178.99 | 179.53 | 171.54 | 173.25 | 134,837 | -6.97(-3.87%) |
Sep 25, 2023 | 177.70 | 180.53 | 178.67 | 180.22 | 68,577 | +1.38(+0.77%) |
Sep 22, 2023 | 178.76 | 180.45 | 177.71 | 178.84 | 93,885 | +0.73(+0.41%) |
Sep 21, 2023 | 180.14 | 180.63 | 177.01 | 178.11 | 75,115 | -4.61(-2.52%) |
Sep 20, 2023 | 180.16 | 189.18 | 179.34 | 182.72 | 158,127 | +2.54(+1.41%) |
Sep 19, 2023 | 179.13 | 180.82 | 176.98 | 180.18 | 85,389 | +0.59(+0.33%) |
Sep 18, 2023 | 179.38 | 181.99 | 179.13 | 179.59 | 87,523 | -0.39(-0.22%) |
Sep 15, 2023 | 180.83 | 180.83 | 177.34 | 179.98 | 180,138 | -1.24(-0.68%) |
Sep 14, 2023 | 181.58 | 183.43 | 180.87 | 181.22 | 96,713 | -0.05(-0.03%) |
Sep 13, 2023 | 186.07 | 187.24 | 179.28 | 181.27 | 144,691 | -5.72(-3.06%) |
Sep 12, 2023 | 188.76 | 190.56 | 186.43 | 186.99 | 103,183 | -3.02(-1.59%) |
Sep 11, 2023 | 194.17 | 195.39 | 187.81 | 190.01 | 214,947 | -3.09(-1.60%) |
Sep 08, 2023 | 196.39 | 200.22 | 192.84 | 193.10 | 152,561 | -2.47(-1.26%) |
Sep 07, 2023 | 192.12 | 195.82 | 190.50 | 195.57 | 184,125 | +1.33(+0.68%) |
Sep 06, 2023 | 196.33 | 197.62 | 193.00 | 194.24 | 233,002 | -2.60(-1.32%) |
Sep 05, 2023 | 193.30 | 197.29 | 192.54 | 196.84 | 261,370 | +3.02(+1.56%) |
Sep 01, 2023 | 196.50 | 201.91 | 193.43 | 193.82 | 209,245 | +1.05(+0.54%) |
Aug 31, 2023 | 192.21 | 195.91 | 191.71 | 192.77 | 390,422 | +0.59(+0.31%) |
Aug 30, 2023 | 192.00 | 195.75 | 191.97 | 192.18 | 135,782 | +0.30(+0.16%) |
Aug 29, 2023 | 192.59 | 196.80 | 191.57 | 191.88 | 148,226 | -2.81(-1.44%) |
Aug 28, 2023 | 188.58 | 196.62 | 187.48 | 194.69 | 256,969 | +10.87(+5.91%) |
Aug 25, 2023 | 182.31 | 185.38 | 181.04 | 183.82 | 122,240 | +1.46(+0.80%) |
Aug 24, 2023 | 185.95 | 186.97 | 181.56 | 182.36 | 72,441 | -2.61(-1.41%) |
Aug 23, 2023 | 184.76 | 186.87 | 182.84 | 184.97 | 136,915 | +1.24(+0.67%) |
Aug 22, 2023 | 185.28 | 186.89 | 181.90 | 183.73 | 247,943 | -1.43(-0.77%) |
Aug 21, 2023 | 172.46 | 188.62 | 172.46 | 185.16 | 349,312 | +18.20(+10.90%) |
Aug 18, 2023 | 164.94 | 170.97 | 164.76 | 166.96 | 215,904 | -0.03(-0.02%) |
Aug 17, 2023 | 167.55 | 170.24 | 165.47 | 166.99 | 130,658 | +2.30(+1.40%) |
Aug 16, 2023 | 167.03 | 167.82 | 164.49 | 164.69 | 50,713 | -2.22(-1.33%) |
Aug 15, 2023 | 169.28 | 170.48 | 165.78 | 166.91 | 51,769 | -3.00(-1.77%) |
Aug 14, 2023 | 170.95 | 173.86 | 169.43 | 169.91 | 63,328 | -2.53(-1.47%) |
Aug 11, 2023 | 171.84 | 176.43 | 171.75 | 172.44 | 145,924 | -0.17(-0.10%) |
Aug 10, 2023 | 175.42 | 176.00 | 170.47 | 172.61 | 73,291 | -1.35(-0.78%) |
Aug 09, 2023 | 175.31 | 175.36 | 172.22 | 173.96 | 82,124 | -1.20(-0.69%) |
Aug 08, 2023 | 175.57 | 177.47 | 173.52 | 175.16 | 82,441 | -2.72(-1.53%) |
Aug 07, 2023 | 177.00 | 179.78 | 173.45 | 177.88 | 115,952 | +2.35(+1.34%) |
Aug 04, 2023 | 175.58 | 176.65 | 173.05 | 175.53 | 91,406 | +0.35(+0.20%) |
Aug 03, 2023 | 173.58 | 176.08 | 171.43 | 175.18 | 75,914 | +0.93(+0.53%) |
Aug 02, 2023 | 183.70 | 183.70 | 173.15 | 174.25 | 112,168 | -9.92(-5.39%) |
Aug 01, 2023 | 179.94 | 184.98 | 178.09 | 184.17 | 134,974 | +3.58(+1.98%) |
Jul 31, 2023 | 179.83 | 183.69 | 178.39 | 180.59 | 100,783 | +1.20(+0.67%) |
Jul 28, 2023 | 178.99 | 183.69 | 174.72 | 179.39 | 193,976 | +3.57(+2.03%) |
Jul 27, 2023 | 180.00 | 182.00 | 175.03 | 175.82 | 164,020 | -2.19(-1.23%) |
Jul 26, 2023 | 183.80 | 184.54 | 176.82 | 178.01 | 151,102 | -5.90(-3.21%) |
Jul 25, 2023 | 182.41 | 186.54 | 182.00 | 183.91 | 174,760 | +1.13(+0.62%) |
Jul 24, 2023 | 183.67 | 184.37 | 180.13 | 182.78 | 154,505 | -1.19(-0.65%) |
Jul 21, 2023 | 189.47 | 192.06 | 183.51 | 183.97 | 145,516 | -3.54(-1.89%) |
Jul 20, 2023 | 192.65 | 192.97 | 186.57 | 187.51 | 89,019 | -5.43(-2.81%) |
Jul 19, 2023 | 193.75 | 195.90 | 189.10 | 192.94 | 104,878 | -0.98(-0.51%) |
Jul 18, 2023 | 192.66 | 194.44 | 189.90 | 193.92 | 118,873 | +0.76(+0.39%) |
Jul 17, 2023 | 187.86 | 194.50 | 187.55 | 193.16 | 111,856 | +4.67(+2.48%) |
Jul 14, 2023 | 185.51 | 189.40 | 184.95 | 188.49 | 79,343 | +2.22(+1.19%) |
Jul 13, 2023 | 183.03 | 188.00 | 182.41 | 186.27 | 126,330 | +3.91(+2.14%) |
Jul 12, 2023 | 178.10 | 182.66 | 177.62 | 182.36 | 84,649 | +5.80(+3.29%) |
Jul 11, 2023 | 175.00 | 176.82 | 173.87 | 176.56 | 72,674 | +1.63(+0.93%) |
Jul 10, 2023 | 170.88 | 175.94 | 170.88 | 174.93 | 45,004 | +3.21(+1.87%) |
Jul 07, 2023 | 170.51 | 173.66 | 170.01 | 171.72 | 80,190 | +0.95(+0.56%) |
Jul 06, 2023 | 170.20 | 171.59 | 168.78 | 170.77 | 54,602 | -1.91(-1.11%) |
Jul 05, 2023 | 171.94 | 173.03 | 170.76 | 172.68 | 66,897 | -0.15(-0.09%) |
Jul 03, 2023 | 171.15 | 173.65 | 169.82 | 172.83 | 49,040 | +0.69(+0.40%) |
Jun 30, 2023 | 172.43 | 173.96 | 169.24 | 172.14 | 142,509 | +1.35(+0.79%) |
Jun 29, 2023 | 169.20 | 171.97 | 168.37 | 170.79 | 52,997 | +1.38(+0.81%) |
Jun 28, 2023 | 166.84 | 170.10 | 165.37 | 169.41 | 67,733 | +2.37(+1.42%) |
Jun 27, 2023 | 163.91 | 168.72 | 162.86 | 167.04 | 86,249 | +4.25(+2.61%) |
Jun 26, 2023 | 165.13 | 167.32 | 162.32 | 162.79 | 149,420 | -3.23(-1.95%) |
Jun 23, 2023 | 164.76 | 177.94 | 164.25 | 166.02 | 201,753 | -1.35(-0.81%) |
Jun 22, 2023 | 168.91 | 169.25 | 166.16 | 167.37 | 141,349 | -2.44(-1.44%) |
Jun 21, 2023 | 171.57 | 172.22 | 168.38 | 169.81 | 143,212 | -2.82(-1.63%) |
Jun 20, 2023 | 171.24 | 174.29 | 171.24 | 172.63 | 115,648 | -0.61(-0.35%) |
Jun 16, 2023 | 178.10 | 178.10 | 172.98 | 173.24 | 151,971 | -2.48(-1.41%) |
Jun 15, 2023 | 171.73 | 176.37 | 171.47 | 175.72 | 211,869 | +1.90(+1.09%) |
Jun 14, 2023 | 172.23 | 174.25 | 169.32 | 173.82 | 145,905 | +0.64(+0.37%) |
Jun 13, 2023 | 173.94 | 176.10 | 171.59 | 173.18 | 146,730 | -0.64(-0.37%) |
Jun 12, 2023 | 163.81 | 175.50 | 163.81 | 173.82 | 226,844 | +11.44(+7.05%) |
Jun 09, 2023 | 162.09 | 165.16 | 160.94 | 162.38 | 78,543 | +0.21(+0.13%) |
Jun 08, 2023 | 156.00 | 163.06 | 155.56 | 162.17 | 147,290 | +6.12(+3.92%) |
Jun 07, 2023 | 155.42 | 158.05 | 153.30 | 156.05 | 98,893 | +0.52(+0.33%) |
Jun 06, 2023 | 153.91 | 156.69 | 152.81 | 155.53 | 158,674 | +0.48(+0.31%) |
Jun 05, 2023 | 158.34 | 159.00 | 154.31 | 155.05 | 174,960 | -4.82(-3.01%) |
Jun 02, 2023 | 145.42 | 160.34 | 145.37 | 159.87 | 247,197 | +15.42(+10.67%) |
Jun 01, 2023 | 142.97 | 144.96 | 139.72 | 144.45 | 59,496 | +1.30(+0.91%) |
May 31, 2023 | 140.15 | 143.82 | 138.49 | 143.15 | 247,587 | +2.66(+1.89%) |
May 30, 2023 | 143.67 | 145.83 | 139.82 | 140.49 | 55,405 | -2.34(-1.64%) |
May 26, 2023 | 140.50 | 146.19 | 140.05 | 142.83 | 68,542 | +2.33(+1.66%) |
May 25, 2023 | 142.97 | 143.91 | 139.69 | 140.50 | 81,220 | -1.32(-0.93%) |
May 24, 2023 | 141.76 | 143.06 | 140.82 | 141.82 | 62,469 | -1.08(-0.76%) |
May 23, 2023 | 144.73 | 148.00 | 141.96 | 142.90 | 80,213 | -2.43(-1.67%) |
May 22, 2023 | 144.12 | 146.92 | 144.12 | 145.33 | 65,523 | +1.74(+1.21%) |
May 19, 2023 | 145.69 | 145.69 | 143.10 | 143.59 | 58,519 | -1.00(-0.69%) |
May 18, 2023 | 142.32 | 145.89 | 142.26 | 144.59 | 134,186 | +2.42(+1.70%) |
May 17, 2023 | 139.49 | 142.98 | 139.49 | 142.17 | 70,149 | +2.35(+1.68%) |
May 16, 2023 | 140.82 | 141.75 | 139.56 | 139.82 | 45,462 | -1.84(-1.30%) |
May 15, 2023 | 140.81 | 142.40 | 140.27 | 141.66 | 198,508 | +0.33(+0.23%) |
May 12, 2023 | 143.31 | 144.57 | 140.34 | 141.33 | 90,805 | -2.42(-1.68%) |
May 11, 2023 | 142.34 | 144.38 | 141.15 | 143.75 | 65,812 | +1.11(+0.78%) |
May 10, 2023 | 141.85 | 143.55 | 140.00 | 142.64 | 106,693 | +2.33(+1.66%) |
May 09, 2023 | 136.69 | 141.89 | 136.69 | 140.31 | 142,519 | +2.49(+1.81%) |
May 08, 2023 | 136.66 | 138.28 | 134.57 | 137.82 | 60,063 | +0.68(+0.50%) |
May 05, 2023 | 135.38 | 138.61 | 134.17 | 137.14 | 72,912 | +3.25(+2.43%) |
May 04, 2023 | 135.83 | 137.89 | 133.83 | 133.89 | 75,031 | -2.75(-2.01%) |
May 03, 2023 | 138.00 | 140.48 | 136.51 | 136.64 | 77,319 | -0.89(-0.65%) |
May 02, 2023 | 139.58 | 139.84 | 137.53 | 137.53 | 75,061 | -2.41(-1.72%) |
May 01, 2023 | 139.08 | 141.56 | 136.58 | 139.94 | 145,670 | +0.32(+0.23%) |
Apr 28, 2023 | 135.62 | 148.17 | 134.31 | 139.62 | 435,381 | +10.77(+8.36%) |
Apr 27, 2023 | 124.46 | 128.95 | 123.36 | 128.85 | 159,227 | +3.99(+3.20%) |
Apr 26, 2023 | 124.43 | 126.12 | 124.02 | 124.86 | 89,748 | +0.39(+0.31%) |
Apr 25, 2023 | 130.37 | 131.55 | 124.33 | 124.47 | 110,815 | -7.37(-5.59%) |
Apr 24, 2023 | 132.33 | 133.78 | 129.41 | 131.84 | 97,168 | -1.38(-1.04%) |
Apr 21, 2023 | 129.37 | 133.80 | 129.00 | 133.22 | 67,455 | +3.45(+2.66%) |
Apr 20, 2023 | 131.66 | 132.84 | 127.51 | 129.77 | 106,967 | -2.12(-1.61%) |
Apr 19, 2023 | 129.05 | 132.34 | 127.83 | 131.89 | 100,501 | +1.87(+1.44%) |
Apr 18, 2023 | 130.93 | 131.07 | 129.53 | 130.02 | 55,115 | +0.39(+0.30%) |
Apr 17, 2023 | 128.29 | 129.98 | 127.80 | 129.63 | 54,417 | +1.53(+1.19%) |
Apr 14, 2023 | 127.86 | 129.74 | 126.22 | 128.10 | 71,803 | -0.58(-0.45%) |
Apr 13, 2023 | 127.44 | 129.59 | 125.80 | 128.68 | 52,181 | +2.06(+1.63%) |
Apr 12, 2023 | 128.64 | 128.64 | 125.77 | 126.62 | 72,269 | -1.12(-0.88%) |
Apr 11, 2023 | 127.27 | 128.19 | 125.01 | 127.74 | 83,058 | +0.72(+0.57%) |
Apr 10, 2023 | 124.48 | 127.28 | 123.76 | 127.02 | 92,083 | +1.53(+1.22%) |
Apr 06, 2023 | 122.48 | 125.75 | 121.09 | 125.49 | 66,467 | +2.35(+1.91%) |
Apr 05, 2023 | 125.52 | 126.15 | 121.21 | 123.14 | 115,744 | -3.62(-2.86%) |
Apr 04, 2023 | 128.18 | 129.60 | 125.78 | 126.76 | 92,630 | -0.83(-0.65%) |
Apr 03, 2023 | 124.61 | 127.86 | 123.60 | 127.59 | 103,414 | +3.11(+2.50%) |
Mar 31, 2023 | 123.94 | 126.74 | 123.00 | 124.48 | 166,748 | +1.17(+0.95%) |
Mar 30, 2023 | 122.97 | 123.80 | 121.55 | 123.31 | 123,896 | +1.26(+1.03%) |
Mar 29, 2023 | 120.87 | 122.27 | 119.61 | 122.05 | 103,990 | +1.90(+1.58%) |
Mar 28, 2023 | 119.31 | 120.70 | 118.44 | 120.15 | 95,606 | +0.21(+0.18%) |
Mar 27, 2023 | 119.30 | 120.79 | 116.53 | 119.94 | 113,340 | +1.33(+1.12%) |
Mar 24, 2023 | 117.80 | 118.93 | 115.26 | 118.61 | 104,339 | +0.59(+0.50%) |
Mar 23, 2023 | 116.91 | 119.07 | 115.74 | 118.02 | 101,217 | +1.45(+1.24%) |
Mar 22, 2023 | 119.99 | 120.46 | 116.20 | 116.57 | 125,479 | -3.87(-3.21%) |
Mar 21, 2023 | 119.84 | 120.44 | 117.41 | 120.44 | 88,335 | +2.46(+2.09%) |
Mar 20, 2023 | 117.13 | 118.12 | 115.64 | 117.98 | 94,471 | +0.87(+0.74%) |
Mar 17, 2023 | 120.57 | 120.57 | 113.81 | 117.11 | 296,943 | -4.02(-3.32%) |
Mar 16, 2023 | 119.26 | 123.57 | 119.26 | 121.13 | 108,424 | +0.92(+0.77%) |
Mar 15, 2023 | 117.10 | 120.28 | 116.13 | 120.21 | 97,278 | +1.07(+0.90%) |
Mar 14, 2023 | 119.76 | 122.77 | 117.46 | 119.14 | 109,279 | +2.24(+1.92%) |
Mar 13, 2023 | 114.71 | 118.80 | 113.58 | 116.90 | 205,469 | +0.24(+0.21%) |
Mar 10, 2023 | 121.18 | 121.18 | 114.39 | 116.66 | 114,725 | -5.13(-4.21%) |
Mar 09, 2023 | 127.04 | 128.34 | 121.61 | 121.79 | 102,165 | -5.94(-4.65%) |
Mar 08, 2023 | 127.39 | 129.52 | 125.61 | 127.73 | 67,181 | +0.87(+0.69%) |
Mar 07, 2023 | 131.75 | 133.74 | 126.65 | 126.86 | 140,223 | -4.37(-3.33%) |
Mar 06, 2023 | 129.61 | 131.78 | 127.89 | 131.23 | 100,179 | +1.65(+1.27%) |
Mar 03, 2023 | 128.46 | 130.96 | 123.14 | 129.58 | 209,476 | -0.07(-0.05%) |
Mar 02, 2023 | 128.95 | 131.22 | 128.29 | 129.65 | 114,241 | -0.09(-0.07%) |
Mar 01, 2023 | 132.78 | 134.63 | 128.34 | 129.74 | 152,643 | -2.32(-1.76%) |
Feb 28, 2023 | 131.54 | 135.81 | 130.37 | 132.06 | 164,894 | +0.04(+0.03%) |
Feb 27, 2023 | 130.74 | 133.42 | 129.59 | 132.02 | 116,560 | +1.58(+1.21%) |
Feb 24, 2023 | 129.24 | 131.97 | 127.50 | 130.44 | 109,148 | -0.80(-0.61%) |
Feb 23, 2023 | 129.14 | 131.38 | 126.11 | 131.24 | 126,803 | +3.57(+2.80%) |
Feb 22, 2023 | 129.22 | 131.40 | 126.76 | 127.67 | 168,692 | -1.25(-0.97%) |
Feb 21, 2023 | 130.00 | 130.32 | 126.98 | 128.92 | 190,886 | -2.60(-1.98%) |
Feb 17, 2023 | 127.84 | 131.74 | 125.45 | 131.52 | 184,008 | +3.66(+2.86%) |
Feb 16, 2023 | 128.17 | 131.11 | 126.32 | 127.86 | 74,942 | -2.02(-1.56%) |
Feb 15, 2023 | 125.42 | 130.17 | 125.30 | 129.88 | 93,988 | +3.29(+2.60%) |
Feb 14, 2023 | 125.43 | 128.84 | 125.43 | 126.59 | 73,930 | +0.78(+0.62%) |
Feb 13, 2023 | 124.48 | 127.60 | 123.87 | 125.81 | 94,554 | +1.50(+1.21%) |
Feb 10, 2023 | 123.05 | 126.04 | 122.57 | 124.31 | 72,405 | +0.07(+0.06%) |
Feb 09, 2023 | 125.91 | 127.62 | 124.08 | 124.24 | 85,378 | -0.33(-0.26%) |
Feb 08, 2023 | 121.60 | 125.84 | 121.12 | 124.57 | 110,015 | +2.45(+2.01%) |
Feb 07, 2023 | 116.09 | 122.36 | 114.70 | 122.12 | 119,639 | +5.68(+4.88%) |
Feb 06, 2023 | 116.62 | 117.90 | 115.62 | 116.44 | 58,853 | -1.11(-0.94%) |
Feb 03, 2023 | 117.27 | 120.69 | 116.96 | 117.55 | 79,962 | -1.91(-1.60%) |
Feb 02, 2023 | 119.00 | 121.60 | 113.02 | 119.46 | 93,037 | +2.48(+2.12%) |