Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 131.18 | 133.41 | 133.29 | 133.11 | 888,001 | +2.05(+1.56%) |
Mar 27, 2024 | 129.50 | 131.10 | 128.71 | 131.06 | 753,019 | +2.19(+1.70%) |
Mar 26, 2024 | 129.62 | 129.75 | 128.46 | 128.87 | 666,194 | -0.41(-0.32%) |
Mar 25, 2024 | 129.93 | 129.99 | 128.65 | 129.28 | 584,237 | -0.02(-0.02%) |
Mar 22, 2024 | 128.89 | 129.39 | 128.03 | 129.30 | 708,135 | +0.47(+0.36%) |
Mar 21, 2024 | 127.81 | 128.96 | 127.25 | 128.83 | 639,762 | +1.11(+0.87%) |
Mar 20, 2024 | 128.55 | 129.21 | 127.32 | 127.72 | 586,642 | -1.34(-1.04%) |
Mar 19, 2024 | 128.30 | 129.94 | 127.82 | 129.06 | 902,785 | +0.92(+0.72%) |
Mar 18, 2024 | 127.73 | 128.21 | 126.46 | 128.14 | 838,241 | -0.14(-0.11%) |
Mar 15, 2024 | 125.65 | 128.75 | 125.65 | 128.28 | 1,954,928 | +1.16(+0.91%) |
Mar 14, 2024 | 129.07 | 129.09 | 125.09 | 127.12 | 1,018,880 | -2.29(-1.77%) |
Mar 13, 2024 | 130.00 | 131.26 | 128.72 | 129.41 | 849,371 | -0.33(-0.25%) |
Mar 12, 2024 | 129.06 | 129.88 | 128.46 | 129.74 | 909,213 | +0.31(+0.24%) |
Mar 11, 2024 | 127.01 | 129.63 | 126.77 | 129.43 | 825,452 | +2.19(+1.72%) |
Mar 08, 2024 | 127.66 | 128.88 | 126.97 | 127.24 | 811,804 | -0.15(-0.12%) |
Mar 07, 2024 | 127.10 | 127.72 | 126.64 | 127.39 | 819,221 | +0.47(+0.37%) |
Mar 06, 2024 | 124.65 | 127.01 | 124.25 | 126.92 | 1,006,206 | +2.41(+1.94%) |
Mar 05, 2024 | 125.78 | 126.65 | 124.34 | 124.51 | 1,067,981 | -0.80(-0.64%) |
Mar 04, 2024 | 124.10 | 126.00 | 123.88 | 125.31 | 913,648 | +0.63(+0.51%) |
Mar 01, 2024 | 124.99 | 124.99 | 123.66 | 124.68 | 1,034,122 | -0.21(-0.17%) |
Feb 29, 2024 | 125.88 | 126.38 | 124.21 | 124.89 | 1,590,437 | -0.77(-0.61%) |
Feb 28, 2024 | 126.29 | 126.90 | 125.50 | 125.66 | 583,663 | -0.77(-0.61%) |
Feb 27, 2024 | 125.75 | 127.31 | 125.01 | 126.43 | 631,720 | +0.23(+0.18%) |
Feb 26, 2024 | 125.92 | 127.90 | 125.44 | 126.20 | 955,982 | -0.88(-0.69%) |
Feb 23, 2024 | 125.74 | 127.22 | 125.49 | 127.08 | 787,397 | +1.74(+1.39%) |
Feb 22, 2024 | 126.14 | 126.57 | 124.00 | 125.34 | 873,792 | -1.39(-1.10%) |
Feb 21, 2024 | 124.06 | 126.79 | 123.30 | 126.73 | 1,488,661 | +2.93(+2.37%) |
Feb 20, 2024 | 124.00 | 125.05 | 123.35 | 123.80 | 1,124,842 | -0.20(-0.16%) |
Feb 16, 2024 | 125.68 | 126.22 | 123.85 | 124.00 | 1,397,279 | -1.73(-1.38%) |
Feb 15, 2024 | 128.00 | 128.90 | 125.27 | 125.73 | 1,231,675 | -1.99(-1.56%) |
Feb 14, 2024 | 127.87 | 128.70 | 126.91 | 127.72 | 801,068 | -0.14(-0.11%) |
Feb 13, 2024 | 130.02 | 130.73 | 127.22 | 127.86 | 791,493 | -2.15(-1.65%) |
Feb 12, 2024 | 126.48 | 130.15 | 126.14 | 130.01 | 1,011,183 | +3.27(+2.58%) |
Feb 09, 2024 | 126.51 | 127.59 | 125.92 | 126.74 | 621,259 | +0.20(+0.16%) |
Feb 08, 2024 | 126.75 | 127.22 | 125.21 | 126.54 | 1,003,351 | -0.88(-0.69%) |
Feb 07, 2024 | 128.00 | 129.37 | 126.71 | 127.42 | 1,194,661 | +1.16(+0.92%) |
Feb 06, 2024 | 124.00 | 126.81 | 123.73 | 126.26 | 1,942,730 | +2.48(+2.00%) |
Feb 05, 2024 | 124.67 | 124.88 | 123.18 | 123.78 | 1,380,151 | -1.22(-0.98%) |
Feb 02, 2024 | 126.46 | 127.13 | 123.82 | 125.00 | 1,276,803 | -2.17(-1.71%) |
Feb 01, 2024 | 124.05 | 129.60 | 123.04 | 127.17 | 2,505,734 | -1.26(-0.98%) |
Jan 31, 2024 | 129.42 | 129.94 | 128.20 | 128.43 | 1,712,356 | -0.40(-0.31%) |
Jan 30, 2024 | 129.61 | 129.85 | 128.43 | 128.83 | 896,441 | -0.51(-0.39%) |
Jan 29, 2024 | 129.90 | 129.95 | 128.83 | 129.34 | 911,174 | -1.10(-0.84%) |
Jan 26, 2024 | 131.00 | 131.77 | 129.75 | 130.44 | 965,977 | +0.29(+0.22%) |
Jan 25, 2024 | 127.32 | 130.88 | 127.30 | 130.15 | 1,853,625 | +2.39(+1.87%) |
Jan 24, 2024 | 129.80 | 130.59 | 127.67 | 127.76 | 1,707,306 | -2.02(-1.56%) |
Jan 23, 2024 | 131.04 | 131.04 | 129.23 | 129.78 | 1,202,700 | -0.93(-0.71%) |
Jan 22, 2024 | 132.71 | 132.96 | 130.25 | 130.71 | 986,248 | -1.86(-1.40%) |
Jan 19, 2024 | 134.36 | 134.38 | 131.66 | 132.57 | 945,151 | -1.66(-1.24%) |
Jan 18, 2024 | 132.76 | 134.64 | 132.17 | 134.23 | 709,997 | +0.51(+0.38%) |
Jan 17, 2024 | 133.68 | 135.52 | 133.59 | 133.72 | 794,401 | -0.13(-0.10%) |
Jan 16, 2024 | 134.12 | 134.97 | 133.28 | 133.85 | 886,980 | -0.74(-0.55%) |
Jan 12, 2024 | 134.89 | 135.53 | 133.14 | 134.59 | 1,014,011 | -0.47(-0.35%) |
Jan 11, 2024 | 136.38 | 136.69 | 134.59 | 135.06 | 1,151,880 | -1.32(-0.97%) |
Jan 10, 2024 | 142.04 | 142.04 | 134.54 | 136.38 | 2,152,569 | -4.98(-3.52%) |
Jan 09, 2024 | 141.25 | 142.17 | 140.24 | 141.36 | 672,202 | +0.51(+0.36%) |
Jan 08, 2024 | 141.18 | 141.34 | 138.87 | 140.86 | 856,499 | -0.38(-0.27%) |
Jan 05, 2024 | 140.21 | 141.64 | 139.05 | 141.24 | 935,464 | +1.41(+1.01%) |
Jan 04, 2024 | 139.18 | 140.12 | 138.81 | 139.82 | 885,535 | +0.88(+0.63%) |
Jan 03, 2024 | 140.19 | 140.43 | 138.52 | 138.95 | 1,045,155 | -1.13(-0.81%) |
Jan 02, 2024 | 137.41 | 142.88 | 137.41 | 140.08 | 1,074,838 | +2.92(+2.13%) |
Dec 29, 2023 | 136.62 | 137.28 | 136.31 | 137.16 | 418,260 | +0.22(+0.16%) |
Dec 28, 2023 | 137.14 | 137.84 | 136.78 | 136.94 | 437,105 | +0.08(+0.06%) |
Dec 27, 2023 | 135.86 | 136.87 | 135.25 | 136.86 | 652,014 | +0.82(+0.60%) |
Dec 26, 2023 | 135.57 | 136.41 | 135.24 | 136.04 | 469,518 | +0.02(+0.01%) |
Dec 22, 2023 | 135.98 | 136.49 | 135.40 | 136.02 | 410,262 | +0.70(+0.51%) |
Dec 21, 2023 | 134.48 | 135.41 | 133.84 | 135.33 | 672,003 | +1.26(+0.94%) |
Dec 20, 2023 | 135.97 | 135.97 | 133.98 | 134.06 | 721,702 | -1.67(-1.23%) |
Dec 19, 2023 | 135.34 | 136.13 | 133.91 | 135.73 | 903,440 | +0.63(+0.46%) |
Dec 18, 2023 | 135.07 | 135.97 | 134.33 | 135.11 | 688,328 | +0.79(+0.59%) |
Dec 15, 2023 | 135.59 | 136.45 | 133.94 | 134.32 | 1,816,778 | -2.22(-1.63%) |
Dec 14, 2023 | 141.25 | 141.25 | 135.36 | 136.54 | 2,087,183 | -3.84(-2.73%) |
Dec 13, 2023 | 139.38 | 140.38 | 138.76 | 140.38 | 1,083,627 | +1.70(+1.23%) |
Dec 12, 2023 | 138.77 | 140.51 | 137.92 | 138.68 | 991,449 | +2.46(+1.80%) |
Dec 11, 2023 | 135.59 | 136.37 | 134.44 | 136.22 | 791,002 | +1.02(+0.76%) |
Dec 08, 2023 | 134.72 | 135.53 | 134.48 | 135.20 | 723,120 | +0.69(+0.51%) |
Dec 07, 2023 | 135.01 | 135.04 | 133.62 | 134.51 | 887,649 | +0.30(+0.22%) |
Dec 06, 2023 | 133.95 | 134.75 | 133.37 | 134.21 | 791,873 | +0.03(+0.02%) |
Dec 05, 2023 | 136.55 | 136.55 | 134.13 | 134.18 | 754,749 | -2.59(-1.89%) |
Dec 04, 2023 | 135.31 | 136.89 | 135.14 | 136.77 | 875,604 | +1.31(+0.97%) |
Dec 01, 2023 | 136.63 | 136.66 | 135.20 | 135.46 | 1,157,469 | -1.05(-0.77%) |
Nov 30, 2023 | 134.81 | 136.60 | 133.92 | 136.51 | 1,298,500 | +1.95(+1.45%) |
Nov 29, 2023 | 134.82 | 135.89 | 134.25 | 134.56 | 586,261 | -0.45(-0.33%) |
Nov 28, 2023 | 134.85 | 135.90 | 133.57 | 135.01 | 808,371 | +0.41(+0.30%) |
Nov 27, 2023 | 134.83 | 135.66 | 133.80 | 134.60 | 834,300 | -0.23(-0.17%) |
Nov 24, 2023 | 135.18 | 135.18 | 134.13 | 134.83 | 381,401 | -0.21(-0.15%) |
Nov 22, 2023 | 134.06 | 135.32 | 134.06 | 135.04 | 661,575 | +1.42(+1.07%) |
Nov 21, 2023 | 134.53 | 134.87 | 133.49 | 133.62 | 1,086,165 | -0.53(-0.39%) |
Nov 20, 2023 | 133.46 | 134.76 | 133.05 | 134.14 | 790,029 | -0.04(-0.03%) |
Nov 17, 2023 | 134.84 | 135.23 | 133.54 | 134.18 | 854,043 | -0.04(-0.03%) |
Nov 16, 2023 | 134.93 | 135.20 | 133.69 | 134.22 | 1,209,166 | -0.52(-0.38%) |
Nov 15, 2023 | 133.03 | 135.49 | 132.93 | 134.74 | 1,464,643 | +1.66(+1.25%) |
Nov 14, 2023 | 131.95 | 133.18 | 131.08 | 133.08 | 1,010,709 | +1.42(+1.08%) |
Nov 13, 2023 | 132.20 | 132.30 | 131.00 | 131.66 | 676,093 | -0.47(-0.35%) |
Nov 10, 2023 | 131.69 | 132.31 | 130.73 | 132.12 | 594,561 | +1.17(+0.90%) |
Nov 09, 2023 | 132.56 | 132.98 | 130.84 | 130.95 | 775,415 | -1.82(-1.37%) |
Nov 08, 2023 | 133.08 | 133.18 | 131.59 | 132.77 | 730,845 | +0.59(+0.44%) |
Nov 07, 2023 | 133.42 | 133.48 | 132.03 | 132.18 | 640,599 | -1.00(-0.75%) |
Nov 06, 2023 | 133.04 | 134.56 | 132.36 | 133.19 | 876,215 | -0.02(-0.02%) |
Nov 03, 2023 | 131.90 | 134.47 | 131.00 | 133.21 | 871,368 | +2.57(+1.96%) |
Nov 02, 2023 | 130.95 | 131.93 | 130.06 | 130.64 | 1,003,659 | -1.19(-0.91%) |
Nov 01, 2023 | 129.49 | 132.50 | 129.40 | 131.84 | 1,208,608 | +2.42(+1.87%) |
Oct 31, 2023 | 129.16 | 130.75 | 127.83 | 129.42 | 974,565 | +0.69(+0.53%) |
Oct 30, 2023 | 127.28 | 130.37 | 126.44 | 128.73 | 1,320,275 | +1.72(+1.36%) |
Oct 27, 2023 | 130.07 | 130.72 | 126.93 | 127.01 | 1,101,543 | -3.56(-2.73%) |
Oct 26, 2023 | 124.65 | 130.82 | 124.40 | 130.57 | 2,474,545 | +5.76(+4.61%) |
Oct 25, 2023 | 121.20 | 125.13 | 120.96 | 124.81 | 1,641,769 | +1.88(+1.53%) |
Oct 24, 2023 | 122.02 | 123.39 | 120.24 | 122.93 | 1,526,355 | +2.12(+1.75%) |
Oct 23, 2023 | 121.91 | 123.90 | 120.70 | 120.81 | 1,950,573 | -2.27(-1.84%) |
Oct 20, 2023 | 123.02 | 124.65 | 122.20 | 123.08 | 1,294,226 | +0.90(+0.73%) |
Oct 19, 2023 | 122.20 | 123.27 | 121.19 | 122.19 | 850,308 | +0.04(+0.03%) |
Oct 18, 2023 | 122.97 | 123.23 | 122.02 | 122.15 | 909,299 | -0.50(-0.41%) |
Oct 17, 2023 | 121.75 | 123.37 | 121.45 | 122.64 | 635,291 | +0.48(+0.39%) |
Oct 16, 2023 | 121.86 | 122.87 | 121.27 | 122.17 | 694,971 | +0.31(+0.25%) |
Oct 13, 2023 | 120.13 | 122.53 | 120.13 | 121.86 | 922,568 | +1.87(+1.56%) |
Oct 12, 2023 | 121.79 | 121.79 | 119.47 | 119.99 | 818,134 | -2.10(-1.72%) |
Oct 11, 2023 | 122.20 | 122.49 | 121.48 | 122.09 | 522,274 | -1.03(-0.84%) |
Oct 10, 2023 | 124.11 | 124.64 | 122.99 | 123.12 | 818,190 | -1.05(-0.85%) |
Oct 09, 2023 | 123.35 | 124.32 | 122.83 | 124.17 | 558,821 | +0.56(+0.45%) |
Oct 06, 2023 | 122.10 | 124.45 | 121.84 | 123.62 | 832,195 | +1.27(+1.04%) |
Oct 05, 2023 | 121.52 | 122.52 | 120.74 | 122.34 | 1,186,314 | +1.11(+0.92%) |
Oct 04, 2023 | 119.95 | 121.54 | 119.26 | 121.23 | 987,524 | +1.53(+1.28%) |
Oct 03, 2023 | 119.08 | 120.37 | 118.85 | 119.70 | 714,020 | +0.12(+0.10%) |
Oct 02, 2023 | 119.92 | 119.97 | 118.27 | 119.58 | 638,275 | -0.94(-0.78%) |
Sep 29, 2023 | 122.08 | 122.70 | 120.39 | 120.52 | 816,303 | -1.47(-1.21%) |
Sep 28, 2023 | 122.53 | 124.06 | 121.68 | 121.99 | 619,182 | -0.05(-0.04%) |
Sep 27, 2023 | 123.23 | 123.28 | 121.35 | 122.04 | 759,051 | -1.17(-0.95%) |
Sep 26, 2023 | 122.70 | 124.39 | 122.70 | 123.21 | 698,291 | +0.28(+0.22%) |
Sep 25, 2023 | 121.65 | 122.96 | 122.33 | 122.93 | 665,535 | +0.81(+0.66%) |
Sep 22, 2023 | 121.86 | 122.73 | 121.75 | 122.12 | 779,209 | -0.04(-0.03%) |
Sep 21, 2023 | 123.18 | 123.72 | 122.00 | 122.16 | 1,017,432 | -1.47(-1.19%) |
Sep 20, 2023 | 124.73 | 124.80 | 123.33 | 123.63 | 1,125,964 | -0.55(-0.45%) |
Sep 19, 2023 | 124.65 | 125.72 | 123.93 | 124.19 | 802,473 | -0.22(-0.17%) |
Sep 18, 2023 | 125.06 | 125.41 | 124.17 | 124.41 | 832,253 | -0.42(-0.34%) |
Sep 15, 2023 | 125.87 | 126.35 | 124.57 | 124.83 | 1,083,608 | -1.12(-0.89%) |
Sep 14, 2023 | 127.34 | 127.86 | 125.06 | 125.95 | 744,919 | -0.77(-0.61%) |
Sep 13, 2023 | 126.11 | 127.35 | 125.21 | 126.72 | 607,513 | +0.89(+0.71%) |
Sep 12, 2023 | 125.36 | 126.25 | 125.05 | 125.83 | 585,167 | +0.51(+0.41%) |
Sep 11, 2023 | 125.49 | 126.55 | 125.12 | 125.31 | 527,562 | -0.31(-0.24%) |
Sep 08, 2023 | 125.50 | 126.43 | 125.24 | 125.62 | 831,109 | -0.09(-0.07%) |
Sep 07, 2023 | 126.17 | 126.88 | 125.26 | 125.71 | 907,685 | -0.03(-0.02%) |
Sep 06, 2023 | 125.33 | 126.22 | 124.15 | 125.74 | 733,174 | -0.10(-0.08%) |
Sep 05, 2023 | 128.65 | 128.65 | 125.62 | 125.84 | 879,754 | -3.24(-2.51%) |
Sep 01, 2023 | 130.57 | 130.69 | 128.65 | 129.08 | 703,098 | -0.97(-0.75%) |
Aug 31, 2023 | 133.58 | 133.66 | 130.00 | 130.05 | 1,218,215 | -3.15(-2.36%) |
Aug 30, 2023 | 131.36 | 133.66 | 131.18 | 133.20 | 799,892 | +2.25(+1.72%) |
Aug 29, 2023 | 131.07 | 131.66 | 130.54 | 130.94 | 605,297 | -0.04(-0.03%) |
Aug 28, 2023 | 131.40 | 131.83 | 130.40 | 130.98 | 533,733 | +0.05(+0.04%) |
Aug 25, 2023 | 132.25 | 132.44 | 130.86 | 130.93 | 424,918 | -0.82(-0.62%) |
Aug 24, 2023 | 131.51 | 132.65 | 131.46 | 131.75 | 552,064 | -0.20(-0.15%) |
Aug 23, 2023 | 131.26 | 132.05 | 130.98 | 131.95 | 614,055 | +1.03(+0.79%) |
Aug 22, 2023 | 131.37 | 132.22 | 130.75 | 130.92 | 1,122,486 | -0.50(-0.38%) |
Aug 21, 2023 | 131.74 | 132.93 | 131.39 | 131.43 | 833,892 | -0.60(-0.46%) |
Aug 18, 2023 | 130.79 | 132.38 | 130.69 | 132.03 | 826,947 | +1.25(+0.95%) |
Aug 17, 2023 | 130.34 | 131.27 | 129.50 | 130.78 | 708,854 | -0.12(-0.09%) |
Aug 16, 2023 | 131.95 | 132.37 | 130.89 | 130.90 | 577,996 | -1.16(-0.88%) |
Aug 15, 2023 | 133.50 | 133.84 | 131.80 | 132.06 | 603,674 | -1.61(-1.21%) |
Aug 14, 2023 | 133.60 | 134.12 | 133.07 | 133.67 | 448,627 | +0.15(+0.11%) |
Aug 11, 2023 | 132.71 | 133.60 | 132.09 | 133.52 | 672,654 | +0.88(+0.66%) |
Aug 10, 2023 | 133.44 | 135.00 | 132.47 | 132.64 | 663,672 | -1.21(-0.90%) |
Aug 09, 2023 | 133.25 | 134.46 | 133.25 | 133.85 | 414,330 | +0.41(+0.31%) |
Aug 08, 2023 | 135.15 | 135.03 | 132.97 | 133.44 | 491,493 | -1.67(-1.24%) |
Aug 07, 2023 | 134.62 | 135.35 | 134.11 | 135.11 | 590,059 | +0.95(+0.71%) |
Aug 04, 2023 | 134.82 | 136.22 | 134.06 | 134.16 | 740,370 | -1.03(-0.76%) |
Aug 03, 2023 | 133.54 | 135.36 | 133.54 | 135.19 | 723,331 | +1.91(+1.43%) |
Aug 02, 2023 | 133.02 | 133.47 | 131.43 | 133.28 | 924,498 | +0.16(+0.12%) |
Aug 01, 2023 | 133.89 | 134.97 | 132.73 | 133.12 | 1,137,393 | -0.60(-0.45%) |
Jul 31, 2023 | 133.52 | 133.76 | 131.65 | 133.72 | 971,506 | +0.71(+0.54%) |
Jul 28, 2023 | 133.78 | 133.92 | 131.24 | 133.01 | 694,643 | +0.13(+0.10%) |
Jul 27, 2023 | 134.50 | 136.40 | 132.49 | 132.88 | 1,078,911 | -1.86(-1.38%) |
Jul 26, 2023 | 136.74 | 139.69 | 134.26 | 134.74 | 2,205,701 | -8.58(-5.99%) |
Jul 25, 2023 | 141.78 | 143.57 | 140.67 | 143.32 | 1,187,379 | +0.89(+0.63%) |
Jul 24, 2023 | 142.78 | 143.98 | 141.50 | 142.43 | 904,983 | -0.35(-0.24%) |
Jul 21, 2023 | 142.05 | 143.77 | 140.99 | 142.78 | 779,193 | +0.76(+0.54%) |
Jul 20, 2023 | 142.24 | 142.91 | 141.37 | 142.02 | 858,994 | +0.49(+0.35%) |
Jul 19, 2023 | 139.41 | 141.59 | 139.41 | 141.53 | 792,974 | +2.71(+1.95%) |
Jul 18, 2023 | 138.23 | 139.57 | 137.98 | 138.81 | 584,878 | +0.44(+0.32%) |
Jul 17, 2023 | 138.46 | 139.08 | 137.67 | 138.37 | 670,873 | -0.52(-0.38%) |
Jul 14, 2023 | 139.87 | 139.87 | 138.32 | 138.89 | 631,988 | -0.34(-0.24%) |
Jul 13, 2023 | 139.52 | 140.18 | 138.75 | 139.23 | 437,638 | -0.17(-0.12%) |
Jul 12, 2023 | 138.84 | 140.34 | 138.12 | 139.40 | 693,101 | +0.65(+0.47%) |
Jul 11, 2023 | 138.61 | 139.32 | 137.94 | 138.75 | 650,602 | +0.52(+0.38%) |
Jul 10, 2023 | 136.77 | 138.57 | 136.50 | 138.22 | 862,574 | +1.45(+1.06%) |
Jul 07, 2023 | 137.04 | 138.05 | 136.58 | 136.77 | 847,726 | -0.46(-0.34%) |
Jul 06, 2023 | 135.39 | 137.98 | 135.09 | 137.23 | 893,545 | +1.25(+0.92%) |
Jul 05, 2023 | 136.36 | 136.98 | 134.82 | 135.98 | 885,382 | -0.94(-0.68%) |
Jul 03, 2023 | 137.69 | 137.79 | 136.28 | 136.91 | 485,705 | -1.39(-1.00%) |
Jun 30, 2023 | 139.70 | 139.70 | 137.40 | 138.30 | 1,132,215 | -0.57(-0.41%) |
Jun 29, 2023 | 138.63 | 139.29 | 138.03 | 138.87 | 775,836 | -0.77(-0.55%) |
Jun 28, 2023 | 139.76 | 139.91 | 138.59 | 139.64 | 634,810 | -0.63(-0.45%) |
Jun 27, 2023 | 138.36 | 140.71 | 137.64 | 140.27 | 588,816 | +1.15(+0.83%) |
Jun 26, 2023 | 139.49 | 140.46 | 137.28 | 139.12 | 834,403 | -0.10(-0.07%) |
Jun 23, 2023 | 136.77 | 142.07 | 136.25 | 139.22 | 2,085,035 | +2.66(+1.95%) |
Jun 22, 2023 | 136.68 | 137.27 | 135.97 | 136.56 | 674,324 | +0.13(+0.09%) |
Jun 21, 2023 | 135.72 | 137.17 | 134.94 | 136.43 | 602,020 | +0.61(+0.45%) |
Jun 20, 2023 | 135.61 | 136.37 | 134.66 | 135.82 | 794,739 | -0.55(-0.40%) |
Jun 16, 2023 | 135.63 | 137.06 | 135.15 | 136.37 | 2,717,209 | +1.38(+1.02%) |
Jun 15, 2023 | 134.57 | 135.31 | 134.13 | 135.00 | 848,608 | +0.93(+0.70%) |
Jun 14, 2023 | 134.63 | 135.03 | 133.49 | 134.06 | 798,273 | -0.45(-0.34%) |
Jun 13, 2023 | 133.41 | 134.60 | 132.97 | 134.51 | 744,458 | +0.95(+0.71%) |
Jun 12, 2023 | 132.57 | 133.79 | 131.87 | 133.56 | 747,225 | +1.17(+0.88%) |
Jun 09, 2023 | 133.42 | 133.42 | 132.08 | 132.39 | 675,951 | -1.10(-0.83%) |
Jun 08, 2023 | 132.98 | 133.71 | 130.92 | 133.49 | 707,551 | +0.76(+0.57%) |
Jun 07, 2023 | 131.02 | 133.17 | 130.16 | 132.73 | 925,359 | +1.72(+1.31%) |
Jun 06, 2023 | 132.21 | 132.96 | 130.32 | 131.01 | 754,745 | -1.05(-0.80%) |
Jun 05, 2023 | 132.44 | 133.18 | 131.60 | 132.06 | 989,620 | -1.32(-0.99%) |
Jun 02, 2023 | 132.25 | 134.02 | 131.18 | 133.38 | 972,010 | +1.49(+1.13%) |
Jun 01, 2023 | 131.32 | 131.99 | 128.07 | 131.90 | 1,462,288 | +1.38(+1.06%) |
May 31, 2023 | 131.37 | 132.09 | 130.25 | 130.52 | 1,742,658 | -1.21(-0.92%) |
May 30, 2023 | 130.41 | 133.17 | 130.41 | 131.73 | 1,347,562 | +0.11(+0.08%) |
May 26, 2023 | 130.87 | 132.32 | 130.75 | 131.62 | 1,075,737 | +1.06(+0.81%) |
May 25, 2023 | 129.04 | 131.35 | 128.72 | 130.56 | 1,440,145 | +0.64(+0.49%) |
May 24, 2023 | 128.84 | 130.26 | 127.88 | 129.92 | 788,935 | +0.93(+0.72%) |
May 23, 2023 | 129.10 | 129.47 | 128.39 | 128.99 | 602,370 | -0.52(-0.40%) |
May 22, 2023 | 129.70 | 130.35 | 128.60 | 129.51 | 553,201 | +0.13(+0.10%) |
May 19, 2023 | 129.23 | 129.84 | 128.50 | 129.38 | 719,936 | +0.56(+0.44%) |
May 18, 2023 | 130.06 | 130.68 | 127.53 | 128.82 | 1,116,534 | -1.21(-0.93%) |
May 17, 2023 | 128.56 | 130.36 | 128.30 | 130.03 | 845,460 | +1.56(+1.22%) |
May 16, 2023 | 129.75 | 129.87 | 128.11 | 128.46 | 700,566 | -1.81(-1.39%) |
May 15, 2023 | 128.50 | 130.53 | 128.01 | 130.27 | 757,420 | +1.64(+1.28%) |
May 12, 2023 | 128.90 | 128.94 | 127.47 | 128.63 | 1,033,423 | -0.15(-0.11%) |
May 11, 2023 | 129.46 | 129.70 | 128.56 | 128.78 | 1,041,348 | -1.53(-1.17%) |
May 10, 2023 | 131.91 | 132.44 | 130.16 | 130.30 | 736,442 | -1.20(-0.91%) |
May 09, 2023 | 132.26 | 132.30 | 130.71 | 131.50 | 907,251 | -1.06(-0.80%) |
May 08, 2023 | 133.98 | 133.98 | 131.92 | 132.57 | 905,117 | -1.75(-1.30%) |
May 05, 2023 | 133.85 | 134.88 | 133.42 | 134.32 | 1,076,548 | +1.08(+0.81%) |
May 04, 2023 | 133.55 | 133.64 | 132.14 | 133.24 | 604,330 | -1.14(-0.85%) |
May 03, 2023 | 135.85 | 136.43 | 134.33 | 134.38 | 866,391 | -1.51(-1.11%) |
May 02, 2023 | 133.34 | 136.54 | 132.82 | 135.89 | 1,209,253 | -1.35(-0.98%) |
May 01, 2023 | 137.04 | 137.82 | 135.87 | 137.24 | 917,763 | +0.66(+0.48%) |
Apr 28, 2023 | 137.66 | 138.49 | 135.53 | 136.58 | 1,377,161 | -2.16(-1.56%) |
Apr 27, 2023 | 144.49 | 144.49 | 134.40 | 138.75 | 2,795,173 | -5.74(-3.97%) |
Apr 26, 2023 | 143.44 | 145.59 | 143.20 | 144.48 | 1,817,221 | +0.34(+0.23%) |
Apr 25, 2023 | 144.25 | 146.23 | 143.54 | 144.15 | 1,661,143 | -0.05(-0.03%) |
Apr 24, 2023 | 143.26 | 144.40 | 143.17 | 144.20 | 974,514 | +1.35(+0.94%) |
Apr 21, 2023 | 142.41 | 144.20 | 142.12 | 142.85 | 1,197,762 | +1.31(+0.92%) |
Apr 20, 2023 | 140.93 | 141.79 | 139.95 | 141.54 | 952,560 | +0.30(+0.21%) |
Apr 19, 2023 | 139.62 | 141.32 | 138.32 | 141.24 | 1,154,413 | +1.43(+1.02%) |
Apr 18, 2023 | 141.12 | 141.12 | 138.80 | 139.82 | 504,866 | -0.97(-0.69%) |
Apr 17, 2023 | 140.15 | 141.13 | 139.83 | 140.79 | 571,798 | +0.74(+0.53%) |
Apr 14, 2023 | 139.86 | 140.36 | 138.86 | 140.05 | 715,351 | -0.32(-0.23%) |
Apr 13, 2023 | 140.27 | 140.84 | 139.85 | 140.38 | 699,878 | +0.20(+0.14%) |
Apr 12, 2023 | 141.97 | 142.37 | 140.00 | 140.18 | 723,140 | -1.39(-0.98%) |
Apr 11, 2023 | 141.42 | 141.98 | 140.75 | 141.57 | 917,240 | +0.49(+0.35%) |
Apr 10, 2023 | 140.12 | 141.60 | 139.51 | 141.08 | 963,347 | +0.49(+0.35%) |
Apr 06, 2023 | 140.77 | 141.47 | 139.87 | 140.59 | 900,671 | +0.28(+0.20%) |
Apr 05, 2023 | 138.33 | 140.71 | 138.23 | 140.31 | 1,183,888 | +2.07(+1.49%) |
Apr 04, 2023 | 140.17 | 140.21 | 138.15 | 138.24 | 991,033 | -1.44(-1.03%) |