Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 142.03 | 142.03 | 139.13 | 139.70 | 2,356,476 | -2.01(-1.42%) |
Jan 30, 2024 | 141.10 | 142.51 | 140.73 | 141.71 | 1,402,886 | +0.21(+0.15%) |
Jan 29, 2024 | 141.50 | 142.07 | 140.15 | 141.50 | 1,916,017 | -0.18(-0.13%) |
Jan 26, 2024 | 142.43 | 142.56 | 140.80 | 141.68 | 1,648,956 | +0.25(+0.18%) |
Jan 25, 2024 | 140.48 | 141.77 | 139.66 | 141.44 | 1,840,511 | +1.74(+1.25%) |
Jan 24, 2024 | 141.64 | 142.40 | 139.58 | 139.69 | 2,579,853 | -1.40(-0.99%) |
Jan 23, 2024 | 141.57 | 141.64 | 139.16 | 141.09 | 1,761,207 | +0.30(+0.21%) |
Jan 22, 2024 | 140.37 | 141.78 | 140.37 | 140.79 | 2,330,446 | +0.74(+0.53%) |
Jan 19, 2024 | 144.48 | 144.48 | 139.38 | 140.05 | 5,548,679 | -3.53(-2.46%) |
Jan 18, 2024 | 142.32 | 143.89 | 142.06 | 143.57 | 2,174,530 | +1.85(+1.31%) |
Jan 17, 2024 | 141.15 | 143.04 | 140.80 | 141.72 | 1,935,997 | -0.67(-0.47%) |
Jan 16, 2024 | 143.40 | 143.50 | 141.67 | 142.40 | 2,078,698 | -1.77(-1.23%) |
Jan 12, 2024 | 145.66 | 146.30 | 143.26 | 144.17 | 1,115,284 | -0.83(-0.57%) |
Jan 11, 2024 | 146.36 | 146.36 | 144.33 | 145.00 | 1,467,231 | -0.89(-0.61%) |
Jan 10, 2024 | 144.64 | 146.11 | 144.64 | 145.89 | 938,256 | +1.05(+0.72%) |
Jan 09, 2024 | 144.88 | 145.18 | 143.93 | 144.84 | 964,577 | -1.15(-0.79%) |
Jan 08, 2024 | 144.74 | 146.07 | 144.18 | 145.99 | 1,023,090 | +1.44(+0.99%) |
Jan 05, 2024 | 142.86 | 144.89 | 142.65 | 144.56 | 1,091,444 | +1.02(+0.71%) |
Jan 04, 2024 | 143.47 | 144.80 | 143.00 | 143.53 | 1,718,795 | -0.70(-0.49%) |
Jan 03, 2024 | 145.26 | 145.59 | 142.90 | 144.24 | 1,756,164 | -1.65(-1.13%) |
Jan 02, 2024 | 146.33 | 147.27 | 145.45 | 145.88 | 1,878,937 | -2.25(-1.52%) |
Dec 29, 2023 | 148.55 | 149.26 | 147.88 | 148.13 | 953,217 | -0.82(-0.55%) |
Dec 28, 2023 | 149.23 | 149.39 | 148.70 | 148.95 | 824,936 | +0.22(+0.15%) |
Dec 27, 2023 | 147.89 | 149.15 | 147.86 | 148.74 | 1,340,411 | +0.47(+0.31%) |
Dec 26, 2023 | 147.43 | 148.87 | 147.25 | 148.27 | 878,958 | +0.93(+0.63%) |
Dec 22, 2023 | 146.69 | 148.02 | 146.45 | 147.34 | 1,321,917 | +0.99(+0.68%) |
Dec 21, 2023 | 146.23 | 146.84 | 145.11 | 146.35 | 1,412,786 | +1.42(+0.98%) |
Dec 20, 2023 | 148.01 | 148.09 | 144.82 | 144.93 | 1,492,798 | -3.16(-2.13%) |
Dec 19, 2023 | 148.01 | 148.85 | 147.00 | 148.09 | 1,945,142 | +0.75(+0.51%) |
Dec 18, 2023 | 147.21 | 148.02 | 146.13 | 147.34 | 2,434,120 | +0.07(+0.05%) |
Dec 15, 2023 | 147.43 | 148.72 | 146.84 | 147.27 | 2,948,914 | -0.47(-0.32%) |
Dec 14, 2023 | 148.18 | 149.73 | 147.56 | 147.74 | 2,487,041 | +1.66(+1.14%) |
Dec 13, 2023 | 143.95 | 146.17 | 143.84 | 146.07 | 2,604,393 | +2.08(+1.44%) |
Dec 12, 2023 | 144.65 | 145.51 | 143.94 | 143.99 | 2,017,905 | -0.46(-0.32%) |
Dec 11, 2023 | 143.46 | 145.48 | 143.12 | 144.46 | 2,072,978 | +1.84(+1.29%) |
Dec 08, 2023 | 143.60 | 144.47 | 142.39 | 142.61 | 1,147,474 | -0.99(-0.69%) |
Dec 07, 2023 | 142.75 | 144.02 | 142.12 | 143.60 | 1,548,135 | +2.26(+1.60%) |
Dec 06, 2023 | 142.50 | 143.28 | 141.04 | 141.35 | 2,011,046 | +0.05(+0.04%) |
Dec 05, 2023 | 140.96 | 141.41 | 139.95 | 141.30 | 1,920,724 | -0.50(-0.35%) |
Dec 04, 2023 | 141.66 | 143.39 | 141.41 | 141.79 | 2,840,355 | -0.47(-0.33%) |
Dec 01, 2023 | 140.38 | 142.50 | 140.11 | 142.27 | 1,568,411 | +1.62(+1.15%) |
Nov 30, 2023 | 138.45 | 140.73 | 137.79 | 140.64 | 2,764,582 | +2.42(+1.75%) |
Nov 29, 2023 | 138.23 | 139.15 | 137.70 | 138.23 | 1,264,932 | +1.46(+1.06%) |
Nov 28, 2023 | 136.18 | 137.35 | 135.18 | 136.77 | 1,635,248 | +0.78(+0.58%) |
Nov 27, 2023 | 134.35 | 136.36 | 133.97 | 135.99 | 1,172,165 | +0.83(+0.62%) |
Nov 24, 2023 | 135.53 | 135.87 | 134.55 | 135.16 | 359,342 | -0.19(-0.14%) |
Nov 22, 2023 | 136.09 | 136.58 | 134.65 | 135.34 | 741,336 | +0.06(+0.04%) |
Nov 21, 2023 | 134.62 | 135.77 | 134.08 | 135.28 | 992,151 | +1.01(+0.75%) |
Nov 20, 2023 | 134.15 | 134.95 | 133.37 | 134.27 | 910,783 | -0.31(-0.23%) |
Nov 17, 2023 | 134.46 | 134.74 | 133.87 | 134.58 | 970,958 | +0.70(+0.53%) |
Nov 16, 2023 | 132.41 | 134.06 | 132.32 | 133.88 | 1,286,233 | +1.53(+1.15%) |
Nov 15, 2023 | 132.43 | 134.45 | 131.83 | 132.35 | 2,114,232 | +0.11(+0.08%) |
Nov 14, 2023 | 130.44 | 133.15 | 129.76 | 132.24 | 2,390,724 | +4.19(+3.27%) |
Nov 13, 2023 | 127.05 | 129.07 | 127.05 | 128.05 | 1,589,895 | +0.47(+0.36%) |
Nov 10, 2023 | 126.66 | 127.82 | 125.93 | 127.59 | 1,295,929 | +1.43(+1.13%) |
Nov 09, 2023 | 128.27 | 128.75 | 126.02 | 126.16 | 1,181,813 | -1.52(-1.19%) |
Nov 08, 2023 | 125.90 | 127.88 | 125.63 | 127.68 | 1,358,875 | +1.72(+1.36%) |
Nov 07, 2023 | 125.12 | 126.72 | 124.68 | 125.96 | 1,544,209 | +0.06(+0.05%) |
Nov 06, 2023 | 126.17 | 127.31 | 125.11 | 125.90 | 992,211 | -0.55(-0.44%) |
Nov 03, 2023 | 124.51 | 127.60 | 124.51 | 126.45 | 1,114,578 | +3.34(+2.71%) |
Nov 02, 2023 | 121.64 | 123.39 | 121.46 | 123.11 | 1,645,989 | +1.92(+1.59%) |
Nov 01, 2023 | 121.31 | 121.95 | 119.86 | 121.19 | 1,110,289 | +0.20(+0.16%) |
Oct 31, 2023 | 120.21 | 121.55 | 120.00 | 121.00 | 1,999,231 | +0.94(+0.78%) |
Oct 30, 2023 | 120.50 | 121.29 | 118.73 | 120.06 | 1,178,686 | +1.08(+0.91%) |
Oct 27, 2023 | 120.04 | 120.88 | 118.58 | 118.97 | 851,252 | -1.27(-1.06%) |
Oct 26, 2023 | 120.39 | 121.76 | 119.99 | 120.25 | 1,461,171 | +0.52(+0.44%) |
Oct 25, 2023 | 120.68 | 120.80 | 118.70 | 119.72 | 1,150,024 | -1.35(-1.12%) |
Oct 24, 2023 | 123.23 | 123.95 | 120.11 | 121.07 | 1,596,610 | -0.83(-0.68%) |
Oct 23, 2023 | 122.21 | 123.29 | 121.60 | 121.90 | 1,503,865 | -1.02(-0.83%) |
Oct 20, 2023 | 122.97 | 124.63 | 122.58 | 122.92 | 2,267,024 | +0.38(+0.31%) |
Oct 19, 2023 | 124.18 | 127.39 | 122.10 | 122.54 | 4,112,591 | -3.39(-2.69%) |
Oct 18, 2023 | 127.85 | 128.34 | 125.78 | 125.93 | 2,352,902 | -3.62(-2.79%) |
Oct 17, 2023 | 127.09 | 130.53 | 126.94 | 129.55 | 1,839,406 | +1.08(+0.84%) |
Oct 16, 2023 | 128.07 | 129.23 | 127.36 | 128.47 | 1,160,280 | +1.86(+1.47%) |
Oct 13, 2023 | 127.97 | 128.56 | 126.04 | 126.60 | 1,375,011 | -1.58(-1.23%) |
Oct 12, 2023 | 131.27 | 131.31 | 126.88 | 128.18 | 838,104 | -2.42(-1.86%) |
Oct 11, 2023 | 130.58 | 131.24 | 128.91 | 130.60 | 1,251,197 | +2.21(+1.72%) |
Oct 10, 2023 | 127.86 | 129.95 | 127.61 | 128.40 | 2,159,454 | +1.50(+1.18%) |
Oct 09, 2023 | 129.82 | 129.97 | 126.68 | 126.90 | 1,913,761 | -4.31(-3.28%) |
Oct 06, 2023 | 128.89 | 132.03 | 128.37 | 131.21 | 1,579,045 | +1.77(+1.37%) |
Oct 05, 2023 | 130.72 | 131.88 | 128.22 | 129.43 | 1,960,596 | -1.86(-1.42%) |
Oct 04, 2023 | 129.37 | 131.56 | 127.96 | 131.29 | 2,759,744 | +4.50(+3.55%) |
Oct 03, 2023 | 126.02 | 128.43 | 125.85 | 126.79 | 1,324,762 | -0.71(-0.56%) |
Oct 02, 2023 | 127.55 | 128.23 | 126.56 | 127.50 | 1,195,077 | -0.42(-0.33%) |
Sep 29, 2023 | 129.89 | 129.96 | 127.68 | 127.92 | 1,134,389 | -0.75(-0.58%) |
Sep 28, 2023 | 126.44 | 129.30 | 125.89 | 128.67 | 949,682 | +2.49(+1.98%) |
Sep 27, 2023 | 127.54 | 128.07 | 125.11 | 126.18 | 1,332,681 | -0.57(-0.45%) |
Sep 26, 2023 | 129.41 | 129.95 | 126.67 | 126.75 | 1,217,609 | -3.39(-2.60%) |
Sep 25, 2023 | 127.49 | 130.35 | 129.38 | 130.14 | 1,191,812 | +1.89(+1.48%) |
Sep 22, 2023 | 126.68 | 129.43 | 126.44 | 128.25 | 1,684,849 | +1.81(+1.43%) |
Sep 21, 2023 | 128.17 | 128.17 | 126.15 | 126.44 | 1,469,816 | -2.47(-1.92%) |
Sep 20, 2023 | 131.60 | 131.78 | 128.68 | 128.91 | 819,553 | -1.39(-1.07%) |
Sep 19, 2023 | 130.36 | 130.68 | 128.46 | 130.30 | 1,475,829 | -0.28(-0.21%) |
Sep 18, 2023 | 131.61 | 131.89 | 130.38 | 130.57 | 993,281 | -1.29(-0.98%) |
Sep 15, 2023 | 131.63 | 133.76 | 131.59 | 131.87 | 2,246,339 | -0.58(-0.44%) |
Sep 14, 2023 | 132.59 | 132.78 | 131.15 | 132.45 | 1,051,583 | +1.37(+1.05%) |
Sep 13, 2023 | 131.63 | 132.20 | 130.51 | 131.08 | 1,183,857 | -0.83(-0.63%) |
Sep 12, 2023 | 132.45 | 133.28 | 131.59 | 131.91 | 1,469,796 | -2.47(-1.84%) |
Sep 11, 2023 | 134.96 | 135.20 | 133.80 | 134.38 | 866,829 | +0.64(+0.48%) |
Sep 08, 2023 | 133.94 | 134.85 | 133.57 | 133.74 | 1,290,482 | -0.47(-0.35%) |
Sep 07, 2023 | 134.67 | 135.25 | 133.06 | 134.21 | 1,193,227 | -0.86(-0.64%) |
Sep 06, 2023 | 134.96 | 135.99 | 134.22 | 135.07 | 2,195,254 | +0.57(+0.43%) |
Sep 05, 2023 | 139.44 | 139.93 | 134.45 | 134.50 | 1,798,748 | -5.46(-3.90%) |
Sep 01, 2023 | 140.60 | 141.32 | 139.19 | 139.96 | 1,117,621 | +0.25(+0.18%) |
Aug 31, 2023 | 140.27 | 140.78 | 139.26 | 139.71 | 1,220,046 | -0.28(-0.20%) |
Aug 30, 2023 | 138.98 | 140.09 | 138.69 | 139.99 | 1,217,463 | +1.06(+0.77%) |
Aug 29, 2023 | 136.82 | 139.03 | 136.44 | 138.92 | 1,140,303 | +2.10(+1.53%) |
Aug 28, 2023 | 136.95 | 138.63 | 136.77 | 136.82 | 1,261,735 | +0.45(+0.33%) |
Aug 25, 2023 | 135.73 | 137.58 | 134.66 | 136.37 | 1,523,976 | +1.10(+0.82%) |
Aug 24, 2023 | 135.76 | 137.68 | 135.23 | 135.27 | 1,174,468 | -0.59(-0.44%) |
Aug 23, 2023 | 136.82 | 136.89 | 135.69 | 135.86 | 1,351,329 | -0.50(-0.37%) |
Aug 22, 2023 | 137.38 | 137.66 | 135.97 | 136.36 | 904,052 | -0.24(-0.17%) |
Aug 21, 2023 | 137.43 | 137.85 | 135.50 | 136.60 | 1,007,168 | -0.92(-0.67%) |
Aug 18, 2023 | 135.19 | 138.03 | 135.19 | 137.51 | 1,617,532 | +1.44(+1.06%) |
Aug 17, 2023 | 136.39 | 137.40 | 135.63 | 136.07 | 1,122,294 | +0.42(+0.31%) |
Aug 16, 2023 | 136.95 | 137.78 | 135.51 | 135.65 | 953,317 | -1.21(-0.89%) |
Aug 15, 2023 | 136.33 | 137.75 | 136.21 | 136.86 | 1,282,192 | -0.75(-0.54%) |
Aug 14, 2023 | 134.52 | 138.03 | 134.48 | 137.61 | 1,753,037 | +2.95(+2.19%) |
Aug 11, 2023 | 136.95 | 137.25 | 134.31 | 134.66 | 1,310,038 | -2.77(-2.02%) |
Aug 10, 2023 | 137.75 | 138.62 | 136.74 | 137.43 | 1,387,137 | +0.01(+0.01%) |
Aug 09, 2023 | 140.81 | 140.81 | 137.03 | 137.42 | 1,745,056 | -3.19(-2.27%) |
Aug 08, 2023 | 138.07 | 141.75 | 137.66 | 140.62 | 1,707,274 | +0.07(+0.05%) |
Aug 07, 2023 | 139.20 | 141.17 | 138.34 | 140.55 | 1,592,560 | +2.64(+1.91%) |
Aug 04, 2023 | 138.92 | 140.07 | 137.86 | 137.91 | 1,384,456 | +0.28(+0.21%) |
Aug 03, 2023 | 138.17 | 139.14 | 137.27 | 137.62 | 1,441,189 | -1.46(-1.05%) |
Aug 02, 2023 | 140.29 | 141.08 | 138.86 | 139.09 | 2,174,494 | -3.71(-2.60%) |
Aug 01, 2023 | 140.62 | 143.62 | 140.27 | 142.79 | 3,002,860 | +1.62(+1.15%) |
Jul 31, 2023 | 142.99 | 142.99 | 140.13 | 141.18 | 2,053,548 | -1.48(-1.04%) |
Jul 28, 2023 | 143.66 | 144.20 | 141.93 | 142.66 | 1,603,565 | +0.60(+0.42%) |
Jul 27, 2023 | 144.16 | 144.41 | 141.49 | 142.06 | 1,647,448 | -1.35(-0.94%) |
Jul 26, 2023 | 142.41 | 143.95 | 141.79 | 143.41 | 2,497,105 | -0.81(-0.56%) |
Jul 25, 2023 | 144.96 | 145.71 | 143.53 | 144.23 | 2,681,778 | +1.12(+0.78%) |
Jul 24, 2023 | 147.62 | 148.32 | 142.35 | 143.11 | 2,273,201 | -3.41(-2.33%) |
Jul 21, 2023 | 143.61 | 149.71 | 142.34 | 146.52 | 2,992,507 | -0.36(-0.25%) |
Jul 20, 2023 | 147.34 | 147.60 | 145.83 | 146.89 | 2,297,326 | -0.53(-0.36%) |
Jul 19, 2023 | 148.69 | 149.33 | 146.55 | 147.42 | 1,548,259 | -1.09(-0.73%) |
Jul 18, 2023 | 148.08 | 150.00 | 147.68 | 148.50 | 1,283,255 | +0.17(+0.11%) |
Jul 17, 2023 | 146.38 | 148.97 | 146.06 | 148.34 | 1,418,432 | +1.43(+0.97%) |
Jul 14, 2023 | 148.38 | 148.38 | 146.10 | 146.91 | 1,212,195 | -1.74(-1.17%) |
Jul 13, 2023 | 148.92 | 148.94 | 147.57 | 148.64 | 1,376,285 | -0.16(-0.11%) |
Jul 12, 2023 | 149.30 | 149.61 | 147.52 | 148.80 | 1,408,320 | +1.06(+0.72%) |
Jul 11, 2023 | 146.26 | 147.85 | 145.76 | 147.74 | 1,476,776 | +2.64(+1.82%) |
Jul 10, 2023 | 143.71 | 146.04 | 143.28 | 145.10 | 908,906 | +1.11(+0.77%) |
Jul 07, 2023 | 142.36 | 145.24 | 142.36 | 143.99 | 1,576,130 | +1.51(+1.06%) |
Jul 06, 2023 | 141.89 | 142.57 | 140.17 | 142.48 | 1,520,281 | -0.93(-0.65%) |
Jul 05, 2023 | 145.10 | 146.40 | 142.99 | 143.41 | 1,867,679 | -2.83(-1.94%) |
Jul 03, 2023 | 144.67 | 146.83 | 144.14 | 146.25 | 795,653 | +0.75(+0.52%) |
Jun 30, 2023 | 143.53 | 146.19 | 143.28 | 145.49 | 1,378,226 | +2.88(+2.02%) |
Jun 29, 2023 | 140.49 | 143.11 | 140.33 | 142.62 | 1,217,037 | +2.03(+1.44%) |
Jun 28, 2023 | 141.56 | 142.10 | 139.97 | 140.59 | 1,640,482 | -1.11(-0.78%) |
Jun 27, 2023 | 138.58 | 142.24 | 138.55 | 141.70 | 1,141,524 | +3.29(+2.37%) |
Jun 26, 2023 | 136.59 | 138.89 | 136.04 | 138.41 | 1,221,612 | +2.15(+1.58%) |
Jun 23, 2023 | 136.53 | 137.75 | 135.57 | 136.26 | 3,292,233 | -1.84(-1.34%) |
Jun 22, 2023 | 140.13 | 140.61 | 137.90 | 138.11 | 1,644,183 | -1.54(-1.10%) |
Jun 21, 2023 | 139.05 | 140.75 | 138.72 | 139.65 | 1,561,889 | +0.29(+0.21%) |
Jun 20, 2023 | 138.78 | 139.79 | 138.43 | 139.35 | 1,412,990 | -1.02(-0.73%) |
Jun 16, 2023 | 139.24 | 140.75 | 137.92 | 140.37 | 2,727,135 | +1.78(+1.28%) |
Jun 15, 2023 | 137.96 | 138.95 | 136.93 | 138.60 | 1,618,538 | +0.56(+0.40%) |
Jun 14, 2023 | 140.68 | 140.68 | 137.49 | 138.04 | 1,969,653 | -0.61(-0.44%) |
Jun 13, 2023 | 137.40 | 139.25 | 137.40 | 138.65 | 2,259,544 | +1.31(+0.95%) |
Jun 12, 2023 | 137.36 | 138.25 | 136.96 | 137.34 | 1,622,573 | +0.31(+0.23%) |
Jun 09, 2023 | 137.86 | 138.68 | 136.14 | 137.03 | 1,196,660 | -1.47(-1.06%) |
Jun 08, 2023 | 139.12 | 139.57 | 137.10 | 138.50 | 1,445,110 | -0.67(-0.48%) |
Jun 07, 2023 | 135.82 | 139.72 | 135.63 | 139.16 | 1,248,191 | +2.58(+1.89%) |
Jun 06, 2023 | 135.71 | 137.52 | 135.39 | 136.59 | 977,298 | +1.28(+0.94%) |
Jun 05, 2023 | 135.85 | 136.86 | 135.27 | 135.31 | 1,276,796 | -1.63(-1.19%) |
Jun 02, 2023 | 134.70 | 137.16 | 134.01 | 136.94 | 1,319,242 | +4.51(+3.41%) |
Jun 01, 2023 | 129.34 | 132.58 | 129.34 | 132.43 | 1,518,690 | +3.62(+2.81%) |
May 31, 2023 | 131.71 | 131.71 | 128.18 | 128.81 | 2,411,367 | -3.00(-2.28%) |
May 30, 2023 | 131.38 | 132.21 | 129.46 | 131.81 | 1,124,008 | +0.61(+0.46%) |
May 26, 2023 | 131.26 | 131.91 | 130.45 | 131.20 | 1,090,819 | +0.68(+0.52%) |
May 25, 2023 | 131.20 | 131.42 | 129.27 | 130.52 | 2,039,065 | -0.36(-0.28%) |
May 24, 2023 | 132.58 | 133.28 | 129.95 | 130.88 | 2,515,994 | -3.40(-2.53%) |
May 23, 2023 | 136.83 | 137.41 | 134.23 | 134.29 | 1,098,481 | -3.73(-2.70%) |
May 22, 2023 | 139.38 | 140.49 | 137.95 | 138.02 | 1,037,591 | -1.69(-1.21%) |
May 19, 2023 | 140.67 | 140.67 | 138.80 | 139.71 | 775,383 | -0.17(-0.12%) |
May 18, 2023 | 139.82 | 140.51 | 138.57 | 139.87 | 1,241,155 | +0.16(+0.11%) |
May 17, 2023 | 137.36 | 140.12 | 136.95 | 139.72 | 1,235,569 | +3.02(+2.21%) |
May 16, 2023 | 136.88 | 137.53 | 136.19 | 136.69 | 1,271,756 | -1.27(-0.92%) |
May 15, 2023 | 136.13 | 138.12 | 135.69 | 137.97 | 1,450,607 | +2.48(+1.83%) |
May 12, 2023 | 135.56 | 136.09 | 133.71 | 135.49 | 888,208 | +0.84(+0.63%) |
May 11, 2023 | 133.39 | 134.79 | 132.39 | 134.64 | 964,247 | +0.37(+0.28%) |
May 10, 2023 | 136.47 | 137.01 | 132.86 | 134.27 | 1,039,450 | -0.27(-0.20%) |
May 09, 2023 | 134.80 | 135.14 | 133.79 | 134.54 | 1,328,983 | -0.90(-0.67%) |
May 08, 2023 | 134.97 | 136.01 | 134.25 | 135.45 | 1,288,670 | +0.63(+0.47%) |
May 05, 2023 | 133.44 | 135.20 | 133.40 | 134.81 | 1,011,048 | +2.47(+1.87%) |
May 04, 2023 | 135.08 | 135.08 | 131.53 | 132.34 | 1,053,816 | -2.77(-2.05%) |
May 03, 2023 | 137.07 | 138.08 | 134.97 | 135.12 | 1,056,495 | -1.23(-0.90%) |
May 02, 2023 | 135.82 | 136.69 | 133.97 | 136.34 | 1,294,734 | -0.16(-0.12%) |
May 01, 2023 | 136.88 | 138.27 | 136.34 | 136.50 | 970,747 | -0.49(-0.36%) |
Apr 28, 2023 | 135.82 | 138.07 | 135.82 | 136.99 | 1,565,782 | +1.30(+0.96%) |
Apr 27, 2023 | 135.53 | 135.74 | 133.32 | 135.69 | 1,736,438 | +1.26(+0.94%) |
Apr 26, 2023 | 136.14 | 137.18 | 133.70 | 134.43 | 2,013,490 | -2.72(-1.99%) |
Apr 25, 2023 | 138.85 | 139.53 | 136.50 | 137.16 | 1,511,059 | -2.47(-1.77%) |
Apr 24, 2023 | 141.61 | 142.12 | 138.59 | 139.63 | 1,809,920 | +0.96(+0.69%) |
Apr 21, 2023 | 141.48 | 141.76 | 137.90 | 138.67 | 2,812,551 | +0.52(+0.37%) |
Apr 20, 2023 | 136.21 | 138.27 | 135.85 | 138.15 | 2,124,572 | +0.88(+0.64%) |
Apr 19, 2023 | 138.34 | 139.06 | 136.63 | 137.27 | 1,581,526 | -1.04(-0.75%) |
Apr 18, 2023 | 138.37 | 139.14 | 137.43 | 138.31 | 1,225,705 | +0.66(+0.48%) |
Apr 17, 2023 | 135.71 | 137.72 | 135.14 | 137.64 | 1,001,770 | +2.45(+1.81%) |
Apr 14, 2023 | 135.80 | 136.81 | 134.29 | 135.19 | 1,049,171 | -0.85(-0.62%) |
Apr 13, 2023 | 135.72 | 136.21 | 134.58 | 136.04 | 1,806,446 | +1.25(+0.93%) |
Apr 12, 2023 | 137.38 | 138.06 | 134.57 | 134.79 | 1,337,509 | -1.26(-0.93%) |
Apr 11, 2023 | 135.94 | 137.97 | 135.45 | 136.05 | 1,221,100 | +0.94(+0.69%) |
Apr 10, 2023 | 134.49 | 136.00 | 133.96 | 135.12 | 957,567 | +0.26(+0.20%) |
Apr 06, 2023 | 133.94 | 135.21 | 133.78 | 134.85 | 1,496,573 | -0.86(-0.63%) |
Apr 05, 2023 | 134.06 | 135.98 | 134.00 | 135.71 | 1,863,110 | +0.62(+0.46%) |
Apr 04, 2023 | 136.71 | 136.91 | 134.75 | 135.09 | 2,012,936 | -1.68(-1.23%) |
Apr 03, 2023 | 134.90 | 136.95 | 134.06 | 136.78 | 3,789,367 | +6.31(+4.84%) |
Mar 31, 2023 | 127.51 | 130.64 | 127.02 | 130.47 | 1,533,541 | +3.66(+2.89%) |
Mar 30, 2023 | 126.33 | 127.95 | 125.80 | 126.80 | 1,010,848 | +1.55(+1.24%) |
Mar 29, 2023 | 125.17 | 125.87 | 124.71 | 125.25 | 877,137 | +1.97(+1.60%) |
Mar 28, 2023 | 123.17 | 123.76 | 122.12 | 123.28 | 1,099,469 | +0.22(+0.17%) |
Mar 27, 2023 | 124.15 | 124.15 | 122.34 | 123.06 | 1,170,204 | +0.55(+0.45%) |
Mar 24, 2023 | 119.91 | 122.56 | 118.08 | 122.52 | 1,275,671 | +1.89(+1.56%) |
Mar 23, 2023 | 120.89 | 122.70 | 119.49 | 120.63 | 962,743 | -0.10(-0.08%) |
Mar 22, 2023 | 123.28 | 124.08 | 120.71 | 120.73 | 970,894 | -2.92(-2.36%) |
Mar 21, 2023 | 124.19 | 124.80 | 123.08 | 123.65 | 810,772 | +1.26(+1.03%) |
Mar 20, 2023 | 120.65 | 122.64 | 120.65 | 122.39 | 1,070,422 | +2.75(+2.30%) |
Mar 17, 2023 | 122.75 | 122.91 | 119.41 | 119.63 | 2,827,342 | -3.97(-3.21%) |
Mar 16, 2023 | 121.69 | 124.22 | 120.67 | 123.60 | 1,388,639 | +1.09(+0.89%) |
Mar 15, 2023 | 124.89 | 125.23 | 120.37 | 122.51 | 1,672,265 | -3.64(-2.89%) |
Mar 14, 2023 | 124.38 | 126.26 | 123.08 | 126.15 | 1,999,225 | +4.35(+3.57%) |
Mar 13, 2023 | 121.54 | 123.77 | 120.78 | 121.80 | 1,347,675 | -1.26(-1.02%) |
Mar 10, 2023 | 124.07 | 124.47 | 121.30 | 123.06 | 2,458,292 | -1.37(-1.10%) |
Mar 09, 2023 | 128.22 | 129.14 | 123.97 | 124.43 | 1,276,524 | -3.72(-2.90%) |
Mar 08, 2023 | 127.74 | 128.66 | 127.07 | 128.15 | 967,132 | +0.29(+0.23%) |
Mar 07, 2023 | 130.14 | 130.68 | 126.88 | 127.86 | 1,648,412 | -2.67(-2.04%) |
Mar 06, 2023 | 134.20 | 134.53 | 130.49 | 130.52 | 1,486,200 | -3.73(-2.78%) |
Mar 03, 2023 | 132.94 | 134.30 | 131.45 | 134.25 | 1,318,826 | +2.56(+1.94%) |
Mar 02, 2023 | 129.07 | 132.35 | 128.88 | 131.70 | 1,680,885 | +1.57(+1.21%) |
Mar 01, 2023 | 128.20 | 131.56 | 127.97 | 130.12 | 2,714,248 | +1.14(+0.89%) |
Feb 28, 2023 | 128.13 | 130.40 | 128.13 | 128.98 | 1,571,334 | +0.44(+0.34%) |
Feb 27, 2023 | 128.33 | 129.62 | 128.03 | 128.54 | 1,255,983 | +1.86(+1.47%) |
Feb 24, 2023 | 122.82 | 126.78 | 122.37 | 126.69 | 1,293,492 | +1.50(+1.20%) |
Feb 23, 2023 | 126.45 | 127.07 | 123.33 | 125.18 | 1,165,003 | -0.49(-0.39%) |
Feb 22, 2023 | 123.67 | 125.82 | 123.66 | 125.67 | 1,281,987 | +2.41(+1.96%) |
Feb 21, 2023 | 127.21 | 127.21 | 123.15 | 123.26 | 1,531,184 | -3.62(-2.86%) |
Feb 17, 2023 | 125.81 | 127.09 | 125.41 | 126.88 | 1,285,444 | +0.74(+0.59%) |
Feb 16, 2023 | 125.30 | 128.04 | 124.97 | 126.14 | 1,101,362 | -1.24(-0.97%) |
Feb 15, 2023 | 125.43 | 127.50 | 124.68 | 127.38 | 937,165 | +1.22(+0.97%) |
Feb 14, 2023 | 125.09 | 127.30 | 125.06 | 126.16 | 1,180,062 | +1.01(+0.81%) |
Feb 13, 2023 | 123.40 | 125.26 | 122.52 | 125.14 | 1,020,691 | +2.44(+1.99%) |
Feb 10, 2023 | 124.41 | 124.77 | 122.23 | 122.70 | 1,136,538 | -2.56(-2.04%) |
Feb 09, 2023 | 128.56 | 129.12 | 124.29 | 125.26 | 989,042 | -1.48(-1.17%) |
Feb 08, 2023 | 126.29 | 128.37 | 125.98 | 126.74 | 1,080,393 | -0.86(-0.68%) |
Feb 07, 2023 | 125.36 | 127.96 | 125.04 | 127.60 | 1,420,101 | +1.78(+1.41%) |
Feb 06, 2023 | 125.66 | 126.16 | 124.91 | 125.82 | 1,015,827 | -1.25(-0.99%) |
Feb 03, 2023 | 129.01 | 129.66 | 126.22 | 127.08 | 1,036,142 | -3.60(-2.75%) |
Feb 02, 2023 | 128.35 | 131.17 | 126.61 | 130.68 | 1,365,267 | +2.35(+1.83%) |