Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 136.24 | 136.56 | 134.11 | 134.26 | 1,863,367 | -2.20(-1.61%) |
Jan 30, 2024 | 136.75 | 136.91 | 135.62 | 136.45 | 2,037,751 | -0.91(-0.66%) |
Jan 29, 2024 | 135.22 | 137.41 | 134.51 | 137.36 | 1,491,809 | +2.14(+1.58%) |
Jan 26, 2024 | 135.75 | 136.62 | 135.19 | 135.22 | 2,101,827 | -0.34(-0.25%) |
Jan 25, 2024 | 135.37 | 136.39 | 134.78 | 135.56 | 2,538,545 | +0.89(+0.66%) |
Jan 24, 2024 | 136.88 | 136.88 | 134.60 | 134.68 | 1,961,745 | -1.56(-1.14%) |
Jan 23, 2024 | 135.72 | 136.29 | 134.90 | 136.23 | 1,126,311 | +0.74(+0.55%) |
Jan 22, 2024 | 134.45 | 135.98 | 134.28 | 135.50 | 1,825,382 | +0.44(+0.33%) |
Jan 19, 2024 | 134.43 | 135.35 | 133.33 | 135.06 | 1,334,107 | +0.63(+0.47%) |
Jan 18, 2024 | 134.69 | 134.74 | 133.31 | 134.43 | 1,615,356 | -0.47(-0.35%) |
Jan 17, 2024 | 134.93 | 135.09 | 133.77 | 134.90 | 1,164,125 | -0.91(-0.67%) |
Jan 16, 2024 | 136.05 | 136.09 | 134.73 | 135.81 | 2,225,275 | -1.20(-0.87%) |
Jan 12, 2024 | 137.29 | 138.80 | 136.72 | 137.00 | 1,438,446 | +0.25(+0.18%) |
Jan 11, 2024 | 137.39 | 137.39 | 135.32 | 136.75 | 1,629,334 | -1.08(-0.78%) |
Jan 10, 2024 | 138.82 | 138.82 | 136.69 | 137.83 | 1,866,130 | -0.98(-0.71%) |
Jan 09, 2024 | 138.17 | 139.36 | 137.51 | 138.81 | 2,058,296 | -0.45(-0.32%) |
Jan 08, 2024 | 134.97 | 139.28 | 134.41 | 139.26 | 1,970,112 | +3.27(+2.40%) |
Jan 05, 2024 | 135.81 | 136.70 | 134.12 | 135.99 | 2,252,963 | -0.40(-0.29%) |
Jan 04, 2024 | 136.22 | 137.01 | 135.69 | 136.39 | 1,636,431 | +0.60(+0.44%) |
Jan 03, 2024 | 137.63 | 137.73 | 135.28 | 135.79 | 2,103,833 | -2.15(-1.56%) |
Jan 02, 2024 | 134.81 | 138.92 | 134.53 | 137.94 | 2,310,213 | +2.22(+1.63%) |
Dec 29, 2023 | 136.93 | 136.93 | 135.47 | 135.72 | 1,042,058 | -1.18(-0.86%) |
Dec 28, 2023 | 136.54 | 137.72 | 136.37 | 136.90 | 1,748,805 | +0.17(+0.12%) |
Dec 27, 2023 | 135.75 | 136.79 | 135.18 | 136.73 | 1,843,721 | +1.83(+1.36%) |
Dec 26, 2023 | 134.28 | 135.21 | 133.59 | 134.91 | 1,292,891 | +1.26(+0.94%) |
Dec 22, 2023 | 131.62 | 134.14 | 131.62 | 133.65 | 1,666,861 | +2.86(+2.19%) |
Dec 21, 2023 | 129.69 | 130.96 | 129.69 | 130.79 | 1,269,479 | +2.03(+1.58%) |
Dec 20, 2023 | 131.67 | 131.69 | 128.73 | 128.76 | 1,693,880 | -3.91(-2.95%) |
Dec 19, 2023 | 131.18 | 132.91 | 131.03 | 132.67 | 1,404,384 | +2.09(+1.60%) |
Dec 18, 2023 | 131.87 | 131.87 | 130.12 | 130.59 | 1,183,718 | -0.95(-0.72%) |
Dec 15, 2023 | 132.75 | 133.64 | 130.94 | 131.54 | 2,530,509 | -0.97(-0.73%) |
Dec 14, 2023 | 132.12 | 133.37 | 131.71 | 132.50 | 2,894,559 | +1.35(+1.03%) |
Dec 13, 2023 | 126.58 | 131.38 | 126.33 | 131.16 | 3,396,414 | +5.26(+4.18%) |
Dec 12, 2023 | 125.46 | 126.19 | 123.96 | 125.90 | 1,690,314 | +1.36(+1.09%) |
Dec 11, 2023 | 123.73 | 124.60 | 123.33 | 124.54 | 1,643,247 | +0.89(+0.72%) |
Dec 08, 2023 | 124.07 | 124.83 | 123.40 | 123.65 | 1,285,420 | -0.86(-0.69%) |
Dec 07, 2023 | 123.76 | 124.64 | 123.04 | 124.51 | 1,556,716 | +0.88(+0.71%) |
Dec 06, 2023 | 123.01 | 124.58 | 122.55 | 123.63 | 1,317,258 | +0.96(+0.78%) |
Dec 05, 2023 | 122.33 | 123.00 | 121.86 | 122.67 | 1,550,963 | -0.49(-0.40%) |
Dec 04, 2023 | 121.90 | 123.35 | 121.61 | 123.16 | 1,607,649 | +0.79(+0.64%) |
Dec 01, 2023 | 120.48 | 122.40 | 119.73 | 122.37 | 1,648,864 | +1.67(+1.38%) |
Nov 30, 2023 | 119.96 | 121.68 | 119.93 | 120.71 | 1,884,191 | +1.59(+1.33%) |
Nov 29, 2023 | 118.48 | 120.01 | 118.31 | 119.12 | 1,807,467 | +1.13(+0.96%) |
Nov 28, 2023 | 117.88 | 118.15 | 117.06 | 117.99 | 1,209,129 | -0.36(-0.30%) |
Nov 27, 2023 | 118.73 | 118.90 | 117.84 | 118.35 | 1,717,076 | -0.79(-0.66%) |
Nov 24, 2023 | 118.48 | 119.49 | 118.48 | 119.14 | 535,459 | +0.64(+0.54%) |
Nov 22, 2023 | 118.53 | 119.20 | 118.03 | 118.50 | 1,243,572 | +0.75(+0.64%) |
Nov 21, 2023 | 118.42 | 118.89 | 117.73 | 117.75 | 1,352,184 | -0.95(-0.80%) |
Nov 20, 2023 | 117.81 | 119.04 | 117.63 | 118.70 | 1,322,132 | +0.82(+0.69%) |
Nov 17, 2023 | 117.25 | 118.03 | 116.86 | 117.88 | 1,627,516 | +1.07(+0.91%) |
Nov 16, 2023 | 118.03 | 118.45 | 116.48 | 116.81 | 1,942,308 | -1.00(-0.85%) |
Nov 15, 2023 | 117.78 | 119.34 | 117.55 | 117.81 | 2,560,188 | +0.12(+0.10%) |
Nov 14, 2023 | 117.18 | 118.42 | 117.14 | 117.69 | 2,899,825 | +2.48(+2.16%) |
Nov 13, 2023 | 114.80 | 115.24 | 113.63 | 115.21 | 1,869,924 | -0.11(-0.10%) |
Nov 10, 2023 | 115.04 | 115.50 | 113.35 | 115.32 | 2,005,576 | +0.55(+0.48%) |
Nov 09, 2023 | 118.46 | 118.52 | 114.56 | 114.77 | 2,326,495 | -3.49(-2.95%) |
Nov 08, 2023 | 119.88 | 119.92 | 117.59 | 118.26 | 2,612,020 | -1.82(-1.51%) |
Nov 07, 2023 | 118.71 | 120.23 | 118.44 | 120.08 | 2,637,560 | +0.89(+0.75%) |
Nov 06, 2023 | 120.24 | 120.66 | 118.87 | 119.19 | 1,734,155 | -0.38(-0.32%) |
Nov 03, 2023 | 117.82 | 120.24 | 117.82 | 119.57 | 2,517,974 | +2.97(+2.54%) |
Nov 02, 2023 | 115.56 | 116.87 | 114.79 | 116.60 | 2,602,575 | +1.61(+1.40%) |
Nov 01, 2023 | 113.49 | 115.17 | 113.01 | 115.00 | 2,106,917 | +1.53(+1.35%) |
Oct 31, 2023 | 112.06 | 113.57 | 111.62 | 113.47 | 2,184,965 | +0.65(+0.58%) |
Oct 30, 2023 | 113.02 | 113.49 | 112.13 | 112.82 | 1,862,230 | +0.62(+0.55%) |
Oct 27, 2023 | 114.92 | 114.94 | 111.94 | 112.20 | 2,867,528 | -2.64(-2.30%) |
Oct 26, 2023 | 114.85 | 115.47 | 114.35 | 114.84 | 2,485,066 | -0.06(-0.05%) |
Oct 25, 2023 | 116.24 | 116.31 | 114.29 | 114.90 | 2,920,470 | -2.24(-1.91%) |
Oct 24, 2023 | 116.27 | 117.53 | 116.15 | 117.13 | 2,181,250 | +1.33(+1.15%) |
Oct 23, 2023 | 116.58 | 116.77 | 115.64 | 115.81 | 2,858,058 | -1.15(-0.98%) |
Oct 20, 2023 | 117.41 | 118.12 | 116.76 | 116.95 | 2,564,034 | -0.44(-0.37%) |
Oct 19, 2023 | 119.44 | 119.44 | 117.12 | 117.39 | 4,012,903 | -1.96(-1.64%) |
Oct 18, 2023 | 121.05 | 121.27 | 119.15 | 119.35 | 2,201,911 | -2.56(-2.10%) |
Oct 17, 2023 | 121.38 | 122.63 | 121.38 | 121.91 | 2,085,899 | -0.16(-0.13%) |
Oct 16, 2023 | 121.22 | 122.61 | 120.66 | 122.07 | 2,672,648 | +0.67(+0.55%) |
Oct 13, 2023 | 121.14 | 121.72 | 120.48 | 121.40 | 2,563,224 | +0.49(+0.40%) |
Oct 12, 2023 | 123.21 | 123.25 | 120.67 | 120.92 | 2,124,589 | -2.49(-2.01%) |
Oct 11, 2023 | 123.08 | 123.90 | 122.60 | 123.40 | 2,077,841 | +0.60(+0.49%) |
Oct 10, 2023 | 121.49 | 123.28 | 121.31 | 122.80 | 1,883,602 | +0.99(+0.81%) |
Oct 09, 2023 | 121.33 | 122.04 | 120.14 | 121.81 | 2,053,195 | -0.44(-0.36%) |
Oct 06, 2023 | 120.69 | 122.93 | 120.69 | 122.25 | 2,248,332 | +0.70(+0.58%) |
Oct 05, 2023 | 119.93 | 121.66 | 119.57 | 121.55 | 2,441,258 | +1.60(+1.33%) |
Oct 04, 2023 | 119.28 | 120.08 | 118.30 | 119.96 | 2,416,886 | +0.86(+0.72%) |
Oct 03, 2023 | 119.66 | 120.05 | 118.49 | 119.10 | 2,733,295 | -1.32(-1.09%) |
Oct 02, 2023 | 121.93 | 121.93 | 119.49 | 120.42 | 2,640,131 | -1.65(-1.35%) |
Sep 29, 2023 | 122.91 | 123.36 | 121.88 | 122.06 | 2,081,786 | -0.55(-0.45%) |
Sep 28, 2023 | 122.48 | 122.99 | 121.62 | 122.61 | 2,158,384 | -0.27(-0.22%) |
Sep 27, 2023 | 122.55 | 123.58 | 121.92 | 122.88 | 1,836,977 | +0.57(+0.47%) |
Sep 26, 2023 | 122.12 | 123.17 | 121.87 | 122.31 | 1,712,018 | +0.42(+0.35%) |
Sep 25, 2023 | 121.81 | 121.92 | 121.48 | 121.89 | 1,460,863 | -0.29(-0.24%) |
Sep 22, 2023 | 122.80 | 123.04 | 122.13 | 122.18 | 1,258,549 | -0.49(-0.40%) |
Sep 21, 2023 | 123.67 | 123.67 | 122.29 | 122.67 | 1,526,442 | -1.57(-1.27%) |
Sep 20, 2023 | 125.53 | 125.70 | 124.22 | 124.24 | 1,609,309 | -1.08(-0.86%) |
Sep 19, 2023 | 124.66 | 125.46 | 124.30 | 125.32 | 1,357,381 | +0.46(+0.37%) |
Sep 18, 2023 | 126.02 | 126.38 | 124.66 | 124.86 | 1,045,587 | -1.36(-1.07%) |
Sep 15, 2023 | 126.95 | 127.34 | 125.96 | 126.22 | 1,527,388 | -0.97(-0.76%) |
Sep 14, 2023 | 126.81 | 127.63 | 126.62 | 127.18 | 1,214,754 | +0.48(+0.38%) |
Sep 13, 2023 | 127.03 | 127.91 | 126.49 | 126.70 | 1,264,592 | -0.38(-0.30%) |
Sep 12, 2023 | 127.25 | 127.51 | 126.54 | 127.08 | 1,336,833 | -0.20(-0.16%) |
Sep 11, 2023 | 126.65 | 127.56 | 126.19 | 127.28 | 1,180,779 | +0.83(+0.65%) |
Sep 08, 2023 | 126.46 | 127.29 | 126.29 | 126.46 | 1,319,032 | -0.03(-0.02%) |
Sep 07, 2023 | 126.36 | 126.89 | 126.14 | 126.49 | 1,163,674 | -0.43(-0.34%) |
Sep 06, 2023 | 127.58 | 127.87 | 126.11 | 126.92 | 1,825,662 | -0.83(-0.65%) |
Sep 05, 2023 | 129.27 | 129.61 | 127.72 | 127.74 | 1,380,874 | -1.86(-1.44%) |
Sep 01, 2023 | 129.43 | 130.29 | 129.39 | 129.61 | 1,631,164 | +1.30(+1.01%) |
Aug 31, 2023 | 129.29 | 129.53 | 128.31 | 128.31 | 1,183,787 | -1.14(-0.88%) |
Aug 30, 2023 | 128.94 | 129.83 | 128.94 | 129.45 | 893,681 | +0.38(+0.29%) |
Aug 29, 2023 | 127.61 | 129.12 | 127.61 | 129.07 | 1,349,839 | +1.37(+1.07%) |
Aug 28, 2023 | 127.65 | 128.41 | 127.26 | 127.70 | 1,757,394 | +0.52(+0.41%) |
Aug 25, 2023 | 126.59 | 127.55 | 125.82 | 127.18 | 1,224,639 | +0.72(+0.57%) |
Aug 24, 2023 | 127.57 | 128.10 | 126.38 | 126.47 | 1,146,960 | -1.17(-0.91%) |
Aug 23, 2023 | 127.58 | 128.33 | 127.54 | 127.63 | 1,390,271 | +0.74(+0.58%) |
Aug 22, 2023 | 126.89 | 127.37 | 126.58 | 126.89 | 1,028,538 | +0.06(+0.05%) |
Aug 21, 2023 | 125.00 | 127.11 | 125.00 | 126.83 | 1,164,265 | +1.82(+1.46%) |
Aug 18, 2023 | 124.36 | 125.44 | 124.18 | 125.02 | 1,643,117 | -0.15(-0.12%) |
Aug 17, 2023 | 125.84 | 126.20 | 125.14 | 125.17 | 1,092,363 | -0.62(-0.49%) |
Aug 16, 2023 | 127.38 | 127.38 | 125.77 | 125.79 | 1,452,569 | -1.83(-1.43%) |
Aug 15, 2023 | 127.44 | 128.00 | 127.13 | 127.61 | 829,918 | -0.41(-0.32%) |
Aug 14, 2023 | 127.79 | 128.12 | 127.05 | 128.02 | 1,172,809 | -0.15(-0.12%) |
Aug 11, 2023 | 127.29 | 128.41 | 127.23 | 128.17 | 727,790 | +0.40(+0.31%) |
Aug 10, 2023 | 127.99 | 129.44 | 127.47 | 127.77 | 1,238,888 | +0.42(+0.33%) |
Aug 09, 2023 | 127.01 | 128.21 | 126.94 | 127.35 | 1,182,686 | +0.42(+0.33%) |
Aug 08, 2023 | 125.85 | 127.10 | 125.85 | 126.94 | 1,468,279 | +0.78(+0.62%) |
Aug 07, 2023 | 126.49 | 126.66 | 125.72 | 126.16 | 1,450,858 | -0.80(-0.63%) |
Aug 04, 2023 | 126.78 | 128.34 | 126.76 | 126.95 | 2,174,534 | +0.46(+0.36%) |
Aug 03, 2023 | 127.02 | 127.41 | 126.40 | 126.50 | 1,286,304 | -0.47(-0.37%) |
Aug 02, 2023 | 127.48 | 128.03 | 126.57 | 126.97 | 1,865,746 | -0.69(-0.54%) |
Aug 01, 2023 | 128.32 | 128.34 | 127.13 | 127.65 | 1,326,156 | -1.26(-0.97%) |
Jul 31, 2023 | 129.44 | 129.55 | 128.43 | 128.91 | 1,392,610 | -0.55(-0.42%) |
Jul 28, 2023 | 128.03 | 129.55 | 127.67 | 129.46 | 1,651,243 | +1.94(+1.52%) |
Jul 27, 2023 | 129.05 | 129.13 | 127.30 | 127.51 | 1,183,373 | -0.93(-0.72%) |
Jul 26, 2023 | 128.34 | 128.67 | 127.58 | 128.44 | 930,974 | -0.27(-0.21%) |
Jul 25, 2023 | 128.66 | 129.50 | 128.21 | 128.71 | 747,824 | -0.31(-0.24%) |
Jul 24, 2023 | 130.80 | 131.05 | 128.82 | 129.02 | 1,499,243 | -2.04(-1.56%) |
Jul 21, 2023 | 130.73 | 131.52 | 129.80 | 131.06 | 1,606,740 | +1.21(+0.93%) |
Jul 20, 2023 | 130.06 | 130.76 | 129.67 | 129.86 | 2,153,524 | -0.15(-0.11%) |
Jul 19, 2023 | 129.55 | 130.89 | 129.55 | 130.00 | 2,521,048 | +0.69(+0.53%) |
Jul 18, 2023 | 128.83 | 130.03 | 128.80 | 129.32 | 1,172,128 | +0.48(+0.37%) |
Jul 17, 2023 | 128.21 | 129.77 | 128.03 | 128.84 | 1,571,773 | +1.00(+0.78%) |
Jul 14, 2023 | 127.87 | 128.32 | 126.88 | 127.84 | 1,505,116 | -0.06(-0.05%) |
Jul 13, 2023 | 128.16 | 128.62 | 127.63 | 127.90 | 1,419,853 | +0.34(+0.27%) |
Jul 12, 2023 | 127.60 | 128.26 | 126.95 | 127.56 | 1,428,630 | +1.24(+0.98%) |
Jul 11, 2023 | 126.18 | 126.65 | 125.57 | 126.33 | 1,376,805 | +0.07(+0.06%) |
Jul 10, 2023 | 123.78 | 126.64 | 123.78 | 126.26 | 2,506,812 | +2.26(+1.83%) |
Jul 07, 2023 | 124.88 | 125.23 | 123.72 | 123.99 | 1,175,690 | -1.07(-0.85%) |
Jul 06, 2023 | 125.65 | 125.74 | 124.17 | 125.06 | 1,602,329 | -1.58(-1.24%) |
Jul 05, 2023 | 126.30 | 127.04 | 125.93 | 126.64 | 2,280,294 | +0.22(+0.17%) |
Jul 03, 2023 | 126.20 | 126.57 | 125.74 | 126.42 | 626,492 | -0.15(-0.12%) |
Jun 30, 2023 | 126.25 | 126.95 | 126.04 | 126.57 | 1,470,291 | +1.01(+0.80%) |
Jun 29, 2023 | 125.57 | 126.11 | 124.84 | 125.56 | 2,071,461 | -0.30(-0.24%) |
Jun 28, 2023 | 124.97 | 125.89 | 124.20 | 125.86 | 1,212,741 | +0.72(+0.57%) |
Jun 27, 2023 | 126.69 | 126.70 | 124.75 | 125.14 | 2,876,588 | -1.53(-1.21%) |
Jun 26, 2023 | 127.99 | 127.99 | 126.23 | 126.67 | 1,384,816 | -1.43(-1.11%) |
Jun 23, 2023 | 128.59 | 128.75 | 127.72 | 128.10 | 5,304,867 | -1.35(-1.04%) |
Jun 22, 2023 | 129.11 | 129.80 | 128.72 | 129.45 | 1,297,118 | +0.03(+0.02%) |
Jun 21, 2023 | 129.45 | 129.99 | 128.68 | 129.42 | 1,308,053 | -0.56(-0.43%) |
Jun 20, 2023 | 130.40 | 130.45 | 129.23 | 129.97 | 2,279,029 | -0.92(-0.70%) |
Jun 16, 2023 | 132.04 | 132.78 | 130.57 | 130.89 | 2,457,553 | -0.51(-0.39%) |
Jun 15, 2023 | 129.45 | 131.61 | 129.33 | 131.40 | 1,331,394 | +1.51(+1.16%) |
Jun 14, 2023 | 131.02 | 131.51 | 128.97 | 129.90 | 1,807,755 | -1.05(-0.80%) |
Jun 13, 2023 | 129.43 | 131.20 | 129.43 | 130.94 | 1,468,477 | +1.47(+1.14%) |
Jun 12, 2023 | 128.75 | 129.61 | 128.29 | 129.47 | 1,251,047 | +1.03(+0.80%) |
Jun 09, 2023 | 128.72 | 128.80 | 127.46 | 128.44 | 2,023,908 | -0.19(-0.15%) |
Jun 08, 2023 | 128.43 | 128.91 | 127.83 | 128.63 | 994,845 | +0.20(+0.15%) |
Jun 07, 2023 | 128.65 | 128.92 | 127.75 | 128.43 | 1,585,568 | -0.24(-0.19%) |
Jun 06, 2023 | 129.08 | 129.48 | 128.50 | 128.67 | 940,479 | -0.39(-0.30%) |
Jun 05, 2023 | 128.55 | 129.45 | 128.16 | 129.06 | 1,109,954 | +0.49(+0.38%) |
Jun 02, 2023 | 126.98 | 128.64 | 126.61 | 128.57 | 1,846,933 | +2.20(+1.74%) |
Jun 01, 2023 | 126.10 | 126.76 | 124.84 | 126.37 | 1,680,617 | +0.49(+0.39%) |
May 31, 2023 | 125.55 | 126.93 | 124.94 | 125.88 | 1,361,607 | +0.11(+0.09%) |
May 30, 2023 | 126.54 | 127.00 | 125.15 | 125.77 | 1,452,886 | -0.92(-0.72%) |
May 26, 2023 | 126.62 | 127.16 | 125.90 | 126.69 | 1,341,876 | +0.25(+0.20%) |
May 25, 2023 | 128.37 | 128.39 | 125.58 | 126.44 | 1,679,064 | -2.43(-1.89%) |
May 24, 2023 | 129.95 | 130.27 | 128.27 | 128.87 | 1,849,882 | -1.82(-1.40%) |
May 23, 2023 | 130.42 | 132.04 | 130.42 | 130.70 | 1,334,475 | -0.04(-0.03%) |
May 22, 2023 | 129.87 | 131.28 | 129.87 | 130.74 | 1,242,390 | +1.07(+0.82%) |
May 19, 2023 | 128.86 | 130.24 | 128.69 | 129.67 | 1,402,740 | +1.11(+0.86%) |
May 18, 2023 | 128.62 | 128.71 | 127.09 | 128.56 | 1,571,510 | -0.36(-0.28%) |
May 17, 2023 | 128.65 | 129.06 | 126.96 | 128.92 | 1,478,961 | +0.29(+0.22%) |
May 16, 2023 | 129.74 | 130.09 | 128.15 | 128.63 | 2,792,841 | -2.69(-2.05%) |
May 15, 2023 | 129.87 | 131.51 | 129.77 | 131.32 | 1,299,667 | +1.55(+1.20%) |
May 12, 2023 | 129.99 | 130.48 | 128.97 | 129.77 | 1,177,091 | -0.25(-0.19%) |
May 11, 2023 | 130.35 | 130.41 | 128.93 | 130.02 | 1,103,507 | -0.60(-0.46%) |
May 10, 2023 | 130.92 | 131.25 | 129.78 | 130.62 | 1,047,806 | +0.43(+0.33%) |
May 09, 2023 | 129.46 | 130.41 | 128.94 | 130.19 | 1,033,963 | -0.25(-0.19%) |
May 08, 2023 | 131.56 | 131.63 | 129.76 | 130.44 | 1,353,765 | -1.07(-0.81%) |
May 05, 2023 | 130.59 | 131.99 | 129.69 | 131.50 | 1,275,282 | +1.61(+1.24%) |
May 04, 2023 | 129.72 | 130.19 | 129.05 | 129.89 | 1,678,061 | -0.38(-0.29%) |
May 03, 2023 | 129.69 | 131.83 | 129.54 | 130.27 | 2,753,472 | +0.87(+0.67%) |
May 02, 2023 | 130.50 | 131.41 | 129.12 | 129.40 | 1,760,426 | -1.72(-1.31%) |
May 01, 2023 | 130.09 | 131.62 | 129.83 | 131.12 | 1,224,152 | +1.03(+0.79%) |
Apr 28, 2023 | 128.15 | 130.84 | 127.59 | 130.10 | 2,195,947 | +1.31(+1.01%) |
Apr 27, 2023 | 128.45 | 129.06 | 127.01 | 128.79 | 1,413,635 | +0.46(+0.36%) |
Apr 26, 2023 | 129.52 | 129.52 | 127.42 | 128.33 | 1,466,464 | -1.75(-1.35%) |
Apr 25, 2023 | 132.37 | 133.00 | 129.88 | 130.09 | 1,775,250 | -2.54(-1.92%) |
Apr 24, 2023 | 133.04 | 133.04 | 132.11 | 132.63 | 1,278,334 | -0.41(-0.31%) |
Apr 21, 2023 | 131.66 | 133.17 | 131.62 | 133.04 | 1,628,157 | +1.51(+1.15%) |
Apr 20, 2023 | 131.94 | 132.15 | 131.19 | 131.52 | 1,375,178 | -1.28(-0.96%) |
Apr 19, 2023 | 131.57 | 133.11 | 131.35 | 132.80 | 1,211,053 | +0.56(+0.42%) |
Apr 18, 2023 | 133.40 | 133.42 | 131.49 | 132.24 | 1,844,650 | -0.91(-0.68%) |
Apr 17, 2023 | 133.04 | 133.36 | 132.52 | 133.15 | 1,762,543 | +1.14(+0.86%) |
Apr 14, 2023 | 132.70 | 133.27 | 131.28 | 132.01 | 1,268,500 | -1.15(-0.86%) |
Apr 13, 2023 | 130.32 | 133.39 | 130.32 | 133.16 | 1,672,475 | +3.01(+2.31%) |
Apr 12, 2023 | 130.82 | 131.44 | 129.98 | 130.15 | 1,149,400 | -0.15(-0.12%) |
Apr 11, 2023 | 129.85 | 130.91 | 129.79 | 130.30 | 2,462,827 | +0.35(+0.27%) |
Apr 10, 2023 | 130.06 | 130.24 | 128.99 | 129.95 | 1,459,105 | -0.69(-0.53%) |
Apr 06, 2023 | 129.27 | 130.86 | 129.18 | 130.64 | 1,174,325 | +1.53(+1.19%) |
Apr 05, 2023 | 128.19 | 129.57 | 128.09 | 129.10 | 1,251,175 | +0.65(+0.50%) |
Apr 04, 2023 | 129.21 | 129.42 | 127.97 | 128.45 | 950,193 | -0.91(-0.70%) |
Apr 03, 2023 | 128.40 | 129.36 | 128.16 | 129.36 | 1,509,006 | +0.61(+0.47%) |
Mar 31, 2023 | 127.22 | 128.93 | 127.18 | 128.75 | 894,609 | +1.92(+1.52%) |
Mar 30, 2023 | 127.91 | 128.06 | 126.22 | 126.83 | 1,348,493 | -0.60(-0.47%) |
Mar 29, 2023 | 126.63 | 127.63 | 126.47 | 127.43 | 1,453,176 | +1.76(+1.40%) |
Mar 28, 2023 | 125.67 | 126.34 | 125.27 | 125.66 | 821,336 | +0.03(+0.02%) |
Mar 27, 2023 | 125.67 | 126.46 | 125.28 | 125.63 | 967,428 | +0.16(+0.13%) |
Mar 24, 2023 | 124.02 | 125.76 | 123.03 | 125.47 | 1,231,898 | +1.52(+1.22%) |
Mar 23, 2023 | 124.57 | 125.62 | 122.91 | 123.96 | 1,484,399 | +1.11(+0.90%) |
Mar 22, 2023 | 125.69 | 125.81 | 122.80 | 122.85 | 1,711,230 | -2.69(-2.14%) |
Mar 21, 2023 | 126.03 | 126.22 | 124.99 | 125.54 | 1,181,853 | +0.15(+0.12%) |
Mar 20, 2023 | 124.24 | 125.52 | 123.71 | 125.39 | 1,912,472 | +1.34(+1.08%) |
Mar 17, 2023 | 125.32 | 125.74 | 123.45 | 124.04 | 2,640,547 | -2.23(-1.77%) |
Mar 16, 2023 | 124.90 | 126.71 | 123.28 | 126.27 | 1,962,032 | +0.68(+0.54%) |
Mar 15, 2023 | 125.14 | 125.73 | 124.07 | 125.60 | 2,102,763 | -0.89(-0.70%) |
Mar 14, 2023 | 126.06 | 127.07 | 125.35 | 126.48 | 2,758,818 | +1.57(+1.26%) |
Mar 13, 2023 | 121.89 | 126.41 | 121.89 | 124.91 | 2,809,328 | +3.39(+2.79%) |
Mar 10, 2023 | 123.82 | 123.82 | 120.28 | 121.52 | 3,353,728 | -1.97(-1.60%) |
Mar 09, 2023 | 126.00 | 126.53 | 122.95 | 123.49 | 1,944,473 | -2.42(-1.92%) |
Mar 08, 2023 | 126.72 | 126.93 | 125.25 | 125.92 | 1,504,362 | -0.87(-0.68%) |
Mar 07, 2023 | 128.84 | 128.94 | 126.78 | 126.78 | 1,636,553 | -2.04(-1.59%) |
Mar 06, 2023 | 130.03 | 130.03 | 128.47 | 128.82 | 1,106,663 | -1.22(-0.93%) |
Mar 03, 2023 | 128.19 | 130.39 | 127.86 | 130.04 | 1,054,701 | +2.15(+1.68%) |
Mar 02, 2023 | 126.96 | 128.26 | 126.42 | 127.89 | 1,345,411 | +0.30(+0.23%) |
Mar 01, 2023 | 126.99 | 127.92 | 126.83 | 127.59 | 1,759,491 | +0.88(+0.69%) |
Feb 28, 2023 | 126.17 | 127.30 | 125.95 | 126.71 | 2,849,220 | +0.31(+0.24%) |
Feb 27, 2023 | 127.01 | 127.81 | 126.26 | 126.40 | 1,177,265 | +0.46(+0.36%) |
Feb 24, 2023 | 127.36 | 127.36 | 125.72 | 125.94 | 1,268,839 | -2.58(-2.01%) |
Feb 23, 2023 | 128.94 | 129.34 | 127.32 | 128.53 | 1,115,733 | -0.40(-0.31%) |
Feb 22, 2023 | 129.16 | 129.77 | 128.47 | 128.92 | 1,074,210 | -0.24(-0.19%) |
Feb 21, 2023 | 131.84 | 132.14 | 129.14 | 129.16 | 1,459,988 | -3.71(-2.79%) |
Feb 17, 2023 | 130.90 | 133.20 | 130.32 | 132.87 | 1,355,850 | +1.27(+0.96%) |
Feb 16, 2023 | 131.93 | 133.01 | 131.59 | 131.60 | 1,328,390 | -1.67(-1.26%) |
Feb 15, 2023 | 132.38 | 133.34 | 131.71 | 133.28 | 1,150,503 | +0.00(+0.00%) |
Feb 14, 2023 | 133.15 | 134.44 | 131.82 | 133.28 | 1,123,226 | -0.41(-0.31%) |
Feb 13, 2023 | 131.73 | 133.82 | 131.16 | 133.69 | 1,288,593 | +1.81(+1.37%) |
Feb 10, 2023 | 131.60 | 132.23 | 130.64 | 131.87 | 1,435,467 | -0.04(-0.03%) |
Feb 09, 2023 | 133.21 | 134.34 | 131.46 | 131.91 | 1,536,769 | -0.93(-0.70%) |
Feb 08, 2023 | 134.81 | 135.24 | 132.78 | 132.84 | 1,370,184 | -2.98(-2.19%) |
Feb 07, 2023 | 134.57 | 136.08 | 133.41 | 135.82 | 1,418,702 | +0.71(+0.52%) |
Feb 06, 2023 | 135.19 | 136.77 | 134.76 | 135.11 | 1,483,697 | -0.98(-0.72%) |
Feb 03, 2023 | 136.35 | 137.75 | 135.57 | 136.09 | 1,952,347 | -0.58(-0.42%) |
Feb 02, 2023 | 136.31 | 136.75 | 134.95 | 136.67 | 3,461,983 | +0.46(+0.34%) |