Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 150.68 | 151.26 | 151.04 | 150.76 | 24,514,638 | +0.06(+0.04%) |
Mar 27, 2024 | 151.01 | 151.46 | 148.73 | 150.70 | 22,900,476 | +0.20(+0.13%) |
Mar 26, 2024 | 150.05 | 152.08 | 149.81 | 150.50 | 22,164,878 | +0.60(+0.40%) |
Mar 25, 2024 | 149.77 | 150.20 | 147.65 | 149.90 | 19,245,730 | -0.70(-0.46%) |
Mar 22, 2024 | 148.95 | 151.41 | 148.81 | 150.60 | 29,245,438 | +3.17(+2.15%) |
Mar 21, 2024 | 149.30 | 150.20 | 146.73 | 147.43 | 24,837,938 | -1.14(-0.77%) |
Mar 20, 2024 | 147.83 | 148.69 | 146.57 | 148.57 | 21,293,306 | +1.71(+1.16%) |
Mar 19, 2024 | 147.99 | 148.62 | 145.91 | 146.86 | 24,092,734 | -0.65(-0.44%) |
Mar 18, 2024 | 148.44 | 151.98 | 147.00 | 147.51 | 69,341,776 | +6.49(+4.60%) |
Mar 15, 2024 | 142.34 | 143.02 | 139.87 | 141.02 | 49,777,048 | -1.92(-1.34%) |
Mar 14, 2024 | 141.03 | 143.42 | 140.29 | 142.94 | 42,793,944 | +3.31(+2.37%) |
Mar 13, 2024 | 138.84 | 140.93 | 138.83 | 139.63 | 23,363,710 | +1.29(+0.93%) |
Mar 12, 2024 | 136.87 | 139.22 | 136.87 | 138.34 | 27,586,196 | +0.83(+0.60%) |
Mar 11, 2024 | 135.97 | 138.94 | 135.97 | 137.51 | 32,464,736 | +2.26(+1.67%) |
Mar 08, 2024 | 134.06 | 137.93 | 133.85 | 135.25 | 39,475,688 | +1.03(+0.77%) |
Mar 07, 2024 | 132.64 | 134.78 | 131.46 | 134.23 | 37,215,416 | +2.98(+2.27%) |
Mar 06, 2024 | 132.97 | 133.43 | 130.70 | 131.25 | 35,350,772 | -1.27(-0.96%) |
Mar 05, 2024 | 131.73 | 133.09 | 130.51 | 132.52 | 40,312,812 | -0.68(-0.51%) |
Mar 04, 2024 | 135.50 | 135.50 | 131.76 | 133.20 | 56,480,612 | -3.79(-2.76%) |
Mar 01, 2024 | 138.27 | 138.71 | 136.76 | 136.98 | 31,186,896 | -1.32(-0.95%) |
Feb 29, 2024 | 137.12 | 138.70 | 136.24 | 138.30 | 42,106,028 | +2.08(+1.52%) |
Feb 28, 2024 | 137.74 | 137.85 | 135.25 | 136.22 | 37,322,432 | -2.50(-1.80%) |
Feb 27, 2024 | 137.86 | 139.09 | 136.93 | 138.72 | 33,396,156 | +1.31(+0.95%) |
Feb 26, 2024 | 141.98 | 142.28 | 137.23 | 137.41 | 53,615,652 | -6.38(-4.44%) |
Feb 23, 2024 | 143.50 | 144.51 | 143.27 | 143.79 | 19,520,484 | -0.13(-0.09%) |
Feb 22, 2024 | 144.76 | 144.83 | 142.64 | 143.93 | 27,195,480 | +1.54(+1.08%) |
Feb 21, 2024 | 141.29 | 142.53 | 140.51 | 142.39 | 23,250,974 | +1.43(+1.01%) |
Feb 20, 2024 | 139.49 | 141.92 | 139.49 | 140.96 | 25,317,058 | +0.60(+0.43%) |
Feb 16, 2024 | 142.83 | 143.03 | 139.98 | 140.36 | 31,571,160 | -2.25(-1.58%) |
Feb 15, 2024 | 142.98 | 143.35 | 140.30 | 142.61 | 37,602,372 | -3.17(-2.17%) |
Feb 14, 2024 | 145.91 | 146.35 | 143.93 | 145.77 | 22,727,178 | +0.81(+0.56%) |
Feb 13, 2024 | 144.75 | 146.50 | 143.53 | 144.96 | 27,847,192 | -2.40(-1.63%) |
Feb 12, 2024 | 148.25 | 149.16 | 147.20 | 147.36 | 21,564,678 | -1.47(-0.99%) |
Feb 09, 2024 | 146.51 | 149.27 | 146.01 | 148.83 | 26,860,296 | +3.09(+2.12%) |
Feb 08, 2024 | 145.66 | 146.16 | 144.94 | 145.74 | 22,603,536 | +0.37(+0.25%) |
Feb 07, 2024 | 144.59 | 145.45 | 143.76 | 145.37 | 25,204,426 | +1.44(+1.00%) |
Feb 06, 2024 | 144.48 | 145.19 | 143.03 | 143.94 | 29,178,228 | +0.42(+0.29%) |
Feb 05, 2024 | 142.66 | 145.30 | 142.62 | 143.51 | 38,509,336 | +1.30(+0.91%) |
Feb 02, 2024 | 139.10 | 142.46 | 136.34 | 142.22 | 62,571,508 | +1.22(+0.86%) |
Feb 01, 2024 | 141.96 | 142.90 | 140.63 | 141.00 | 40,405,428 | +1.06(+0.76%) |
Jan 31, 2024 | 143.46 | 143.84 | 139.71 | 139.94 | 71,922,416 | -11.35(-7.50%) |
Jan 30, 2024 | 152.62 | 153.44 | 151.01 | 151.29 | 36,085,312 | -2.05(-1.34%) |
Jan 29, 2024 | 151.89 | 153.60 | 151.26 | 153.33 | 27,773,258 | +1.32(+0.87%) |
Jan 26, 2024 | 150.93 | 152.36 | 150.84 | 152.01 | 26,145,546 | +0.31(+0.21%) |
Jan 25, 2024 | 149.90 | 152.88 | 149.37 | 151.70 | 29,131,444 | +3.17(+2.13%) |
Jan 24, 2024 | 148.37 | 149.68 | 147.93 | 148.53 | 25,246,618 | +1.65(+1.12%) |
Jan 23, 2024 | 145.72 | 147.01 | 145.33 | 146.88 | 21,678,566 | +1.06(+0.73%) |
Jan 22, 2024 | 146.93 | 148.22 | 145.67 | 145.82 | 32,220,290 | -0.39(-0.27%) |
Jan 19, 2024 | 144.57 | 146.28 | 144.21 | 146.21 | 34,311,204 | +2.90(+2.02%) |
Jan 18, 2024 | 141.89 | 144.04 | 141.83 | 143.32 | 25,752,454 | +2.01(+1.42%) |
Jan 17, 2024 | 141.19 | 141.68 | 138.74 | 141.31 | 20,986,326 | -1.02(-0.72%) |
Jan 16, 2024 | 141.84 | 144.19 | 141.29 | 142.33 | 22,683,764 | -0.16(-0.11%) |
Jan 12, 2024 | 142.51 | 143.03 | 141.66 | 142.49 | 18,808,242 | +0.57(+0.40%) |
Jan 11, 2024 | 143.33 | 145.05 | 140.47 | 141.92 | 24,018,324 | -0.20(-0.14%) |
Jan 10, 2024 | 140.84 | 142.84 | 140.75 | 142.12 | 21,327,784 | +1.33(+0.94%) |
Jan 09, 2024 | 138.34 | 141.32 | 137.99 | 140.79 | 24,769,074 | +2.11(+1.52%) |
Jan 08, 2024 | 136.13 | 138.85 | 136.10 | 138.68 | 21,415,414 | +3.11(+2.29%) |
Jan 05, 2024 | 136.59 | 137.00 | 135.00 | 135.57 | 22,539,732 | -0.66(-0.48%) |
Jan 04, 2024 | 138.26 | 139.00 | 136.19 | 136.23 | 27,159,792 | -2.53(-1.82%) |
Jan 03, 2024 | 137.09 | 139.47 | 136.92 | 138.76 | 24,536,888 | +0.75(+0.54%) |
Jan 02, 2024 | 138.39 | 139.29 | 136.32 | 138.01 | 23,713,200 | -1.52(-1.09%) |
Dec 29, 2023 | 139.47 | 140.20 | 138.62 | 139.53 | 18,804,642 | -0.54(-0.38%) |
Dec 28, 2023 | 140.62 | 140.98 | 139.59 | 140.07 | 16,113,085 | -0.14(-0.10%) |
Dec 27, 2023 | 141.43 | 141.92 | 139.73 | 140.21 | 19,661,776 | -1.15(-0.81%) |
Dec 26, 2023 | 141.43 | 142.52 | 141.03 | 141.36 | 16,785,920 | +0.03(+0.02%) |
Dec 22, 2023 | 140.61 | 141.83 | 140.55 | 141.33 | 26,562,746 | +1.07(+0.76%) |
Dec 21, 2023 | 139.33 | 140.52 | 139.02 | 140.26 | 27,501,476 | +2.08(+1.50%) |
Dec 20, 2023 | 138.81 | 141.53 | 137.91 | 138.18 | 49,098,080 | +1.69(+1.24%) |
Dec 19, 2023 | 136.68 | 137.31 | 135.92 | 136.49 | 25,488,220 | +0.85(+0.63%) |
Dec 18, 2023 | 132.48 | 136.99 | 132.28 | 135.64 | 32,281,506 | +3.20(+2.41%) |
Dec 15, 2023 | 131.47 | 133.36 | 131.03 | 132.45 | 50,924,276 | +0.66(+0.50%) |
Dec 14, 2023 | 133.23 | 133.57 | 129.54 | 131.79 | 38,734,768 | -0.63(-0.48%) |
Dec 13, 2023 | 133.23 | 133.35 | 131.42 | 132.42 | 29,942,622 | +0.05(+0.04%) |
Dec 12, 2023 | 131.66 | 132.85 | 131.11 | 132.37 | 29,056,174 | -0.77(-0.58%) |
Dec 11, 2023 | 132.23 | 133.18 | 131.21 | 133.14 | 31,118,784 | -1.70(-1.26%) |
Dec 08, 2023 | 134.05 | 136.24 | 133.87 | 134.84 | 32,297,140 | -1.94(-1.42%) |
Dec 07, 2023 | 134.88 | 138.40 | 134.55 | 136.77 | 56,804,588 | +6.90(+5.31%) |
Dec 06, 2023 | 131.29 | 131.69 | 129.73 | 129.87 | 23,547,882 | -0.97(-0.74%) |
Dec 05, 2023 | 128.80 | 131.99 | 128.10 | 130.84 | 27,384,156 | +1.72(+1.33%) |
Dec 04, 2023 | 129.73 | 129.88 | 127.75 | 129.12 | 36,813,224 | -2.59(-1.96%) |
Dec 01, 2023 | 131.71 | 131.96 | 130.51 | 131.71 | 31,478,354 | -0.67(-0.51%) |
Nov 30, 2023 | 134.90 | 135.40 | 131.13 | 132.38 | 40,288,756 | -2.46(-1.82%) |
Nov 29, 2023 | 137.41 | 138.13 | 134.69 | 134.84 | 23,979,774 | -2.21(-1.61%) |
Nov 28, 2023 | 135.92 | 137.09 | 135.27 | 137.04 | 18,738,866 | +0.79(+0.58%) |
Nov 27, 2023 | 135.87 | 138.26 | 135.84 | 136.25 | 23,451,180 | -0.28(-0.20%) |
Nov 24, 2023 | 137.87 | 137.97 | 135.83 | 136.53 | 12,529,040 | -1.80(-1.30%) |
Nov 22, 2023 | 137.31 | 139.26 | 137.31 | 138.33 | 17,840,926 | +1.52(+1.11%) |
Nov 21, 2023 | 136.13 | 137.02 | 135.80 | 136.81 | 22,634,456 | +0.72(+0.53%) |
Nov 20, 2023 | 133.54 | 136.50 | 133.47 | 136.09 | 27,847,742 | +0.94(+0.69%) |
Nov 17, 2023 | 135.84 | 135.90 | 133.50 | 135.16 | 37,330,508 | -1.62(-1.18%) |
Nov 16, 2023 | 135.03 | 137.06 | 134.17 | 136.77 | 27,998,338 | +2.31(+1.72%) |
Nov 15, 2023 | 134.72 | 134.88 | 133.42 | 134.47 | 23,864,914 | +1.00(+0.75%) |
Nov 14, 2023 | 134.04 | 135.54 | 133.17 | 133.47 | 32,376,442 | +1.53(+1.16%) |
Nov 13, 2023 | 131.63 | 132.44 | 131.10 | 131.94 | 18,354,676 | -0.50(-0.38%) |
Nov 10, 2023 | 129.95 | 132.65 | 129.26 | 132.44 | 26,958,924 | +2.35(+1.80%) |
Nov 09, 2023 | 131.81 | 132.40 | 129.92 | 130.09 | 23,749,420 | -1.60(-1.21%) |
Nov 08, 2023 | 130.82 | 132.06 | 130.63 | 131.69 | 26,436,806 | +0.87(+0.66%) |
Nov 07, 2023 | 130.56 | 131.76 | 129.73 | 130.82 | 29,776,176 | +0.72(+0.55%) |
Nov 06, 2023 | 128.90 | 130.19 | 128.52 | 130.10 | 19,057,826 | +1.15(+0.89%) |
Nov 03, 2023 | 127.87 | 129.38 | 127.71 | 128.95 | 26,527,106 | +1.61(+1.26%) |
Nov 02, 2023 | 128.27 | 128.83 | 126.78 | 127.34 | 27,138,684 | +1.04(+0.82%) |
Nov 01, 2023 | 123.93 | 126.34 | 123.57 | 126.31 | 30,076,108 | +2.37(+1.91%) |
Oct 31, 2023 | 124.92 | 125.23 | 122.54 | 123.94 | 26,316,740 | -0.38(-0.30%) |
Oct 30, 2023 | 123.07 | 127.63 | 120.39 | 124.32 | 28,964,988 | +2.29(+1.87%) |
Oct 27, 2023 | 122.74 | 123.17 | 120.07 | 122.03 | 44,617,660 | -0.11(-0.09%) |
Oct 26, 2023 | 123.13 | 124.19 | 121.13 | 122.14 | 57,090,328 | -3.33(-2.65%) |
Oct 25, 2023 | 128.01 | 128.16 | 124.93 | 125.47 | 84,289,592 | -13.19(-9.51%) |
Oct 24, 2023 | 137.67 | 139.20 | 137.26 | 138.65 | 44,763,300 | +2.31(+1.69%) |
Oct 23, 2023 | 134.88 | 137.50 | 133.80 | 136.34 | 26,321,032 | +0.90(+0.66%) |
Oct 20, 2023 | 137.17 | 137.71 | 134.93 | 135.44 | 26,365,906 | -2.15(-1.56%) |
Oct 19, 2023 | 138.34 | 139.50 | 137.22 | 137.59 | 26,085,824 | -0.21(-0.15%) |
Oct 18, 2023 | 139.29 | 140.56 | 137.22 | 137.80 | 23,395,560 | -1.76(-1.26%) |
Oct 17, 2023 | 138.47 | 139.74 | 137.02 | 139.56 | 23,534,102 | +0.62(+0.45%) |
Oct 16, 2023 | 138.01 | 139.47 | 137.83 | 138.94 | 28,560,004 | +1.73(+1.26%) |
Oct 13, 2023 | 139.22 | 139.84 | 136.46 | 137.20 | 23,462,632 | -1.61(-1.16%) |
Oct 12, 2023 | 140.89 | 141.06 | 138.10 | 138.81 | 24,784,778 | -1.59(-1.13%) |
Oct 11, 2023 | 138.42 | 140.95 | 138.42 | 140.40 | 25,896,400 | +2.50(+1.81%) |
Oct 10, 2023 | 138.34 | 139.56 | 137.17 | 137.90 | 27,810,710 | -0.36(-0.26%) |
Oct 09, 2023 | 136.78 | 138.78 | 135.46 | 138.26 | 19,290,482 | +0.84(+0.61%) |
Oct 06, 2023 | 133.86 | 138.00 | 133.86 | 137.42 | 27,629,498 | +2.51(+1.86%) |
Oct 05, 2023 | 134.91 | 135.34 | 133.30 | 134.91 | 19,851,694 | -0.17(-0.13%) |
Oct 04, 2023 | 132.64 | 135.41 | 132.38 | 135.09 | 26,768,800 | +2.81(+2.12%) |
Oct 03, 2023 | 133.79 | 134.11 | 131.69 | 132.28 | 23,003,598 | -1.74(-1.30%) |
Oct 02, 2023 | 131.06 | 134.27 | 131.02 | 134.02 | 22,304,806 | +3.31(+2.53%) |
Sep 29, 2023 | 133.13 | 133.90 | 130.21 | 130.71 | 30,902,098 | -1.45(-1.10%) |
Sep 28, 2023 | 129.69 | 133.15 | 129.64 | 132.16 | 22,701,176 | +1.71(+1.31%) |
Sep 27, 2023 | 128.42 | 130.75 | 128.42 | 130.45 | 22,762,788 | +2.03(+1.58%) |
Sep 26, 2023 | 129.62 | 130.22 | 127.07 | 128.42 | 25,738,854 | -2.54(-1.94%) |
Sep 25, 2023 | 129.68 | 131.02 | 130.12 | 130.96 | 20,111,592 | +0.86(+0.66%) |
Sep 22, 2023 | 130.61 | 131.87 | 129.45 | 130.10 | 26,427,984 | -0.19(-0.15%) |
Sep 21, 2023 | 131.29 | 132.08 | 129.92 | 130.29 | 31,535,198 | -3.30(-2.47%) |
Sep 20, 2023 | 137.92 | 137.92 | 133.47 | 133.59 | 29,930,988 | -4.30(-3.11%) |
Sep 19, 2023 | 137.26 | 138.25 | 136.46 | 137.88 | 20,807,514 | -0.17(-0.12%) |
Sep 18, 2023 | 136.45 | 139.00 | 136.45 | 138.05 | 21,916,422 | +0.81(+0.59%) |
Sep 15, 2023 | 137.82 | 138.36 | 136.32 | 137.24 | 38,964,288 | -0.70(-0.51%) |
Sep 14, 2023 | 137.44 | 138.54 | 136.08 | 137.94 | 24,772,134 | +1.39(+1.02%) |
Sep 13, 2023 | 134.94 | 136.74 | 134.00 | 136.55 | 20,773,066 | +1.37(+1.01%) |
Sep 12, 2023 | 136.10 | 136.71 | 135.03 | 135.19 | 18,421,558 | -1.58(-1.15%) |
Sep 11, 2023 | 136.38 | 137.32 | 135.63 | 136.76 | 20,783,232 | +0.54(+0.40%) |
Sep 08, 2023 | 134.75 | 136.50 | 134.69 | 136.22 | 23,611,414 | +1.12(+0.83%) |
Sep 07, 2023 | 133.44 | 135.43 | 132.80 | 135.10 | 18,861,278 | +0.80(+0.59%) |
Sep 06, 2023 | 135.86 | 136.37 | 133.51 | 134.31 | 18,699,156 | -1.31(-0.96%) |
Sep 05, 2023 | 135.28 | 136.26 | 134.43 | 135.61 | 19,417,054 | +0.11(+0.08%) |
Sep 01, 2023 | 137.30 | 137.30 | 134.69 | 135.50 | 21,568,650 | -0.51(-0.37%) |
Aug 31, 2023 | 135.85 | 137.84 | 135.63 | 136.01 | 30,165,394 | +0.29(+0.21%) |
Aug 30, 2023 | 134.62 | 136.12 | 133.92 | 135.72 | 28,532,664 | +1.31(+0.97%) |
Aug 29, 2023 | 132.09 | 136.41 | 132.09 | 134.42 | 43,100,528 | +3.56(+2.72%) |
Aug 28, 2023 | 131.16 | 132.39 | 129.99 | 130.86 | 20,557,758 | +1.13(+0.87%) |
Aug 25, 2023 | 129.39 | 130.61 | 127.10 | 129.73 | 26,818,376 | +0.10(+0.08%) |
Aug 24, 2023 | 133.80 | 134.10 | 129.42 | 129.63 | 28,528,256 | -2.59(-1.96%) |
Aug 23, 2023 | 130.03 | 133.26 | 129.72 | 132.22 | 27,827,954 | +3.29(+2.55%) |
Aug 22, 2023 | 128.36 | 130.13 | 128.17 | 128.93 | 22,089,338 | +0.71(+0.55%) |
Aug 21, 2023 | 127.03 | 128.58 | 126.42 | 128.22 | 25,267,586 | +0.91(+0.71%) |
Aug 18, 2023 | 128.36 | 129.10 | 126.24 | 127.31 | 30,539,958 | -2.46(-1.89%) |
Aug 17, 2023 | 129.65 | 131.84 | 129.14 | 129.77 | 33,475,776 | +1.22(+0.95%) |
Aug 16, 2023 | 128.55 | 130.13 | 127.72 | 128.55 | 25,238,512 | -1.08(-0.83%) |
Aug 15, 2023 | 130.95 | 131.27 | 129.13 | 129.63 | 19,786,222 | -1.55(-1.18%) |
Aug 14, 2023 | 129.24 | 131.22 | 128.81 | 131.18 | 24,724,336 | +1.77(+1.37%) |
Aug 11, 2023 | 128.51 | 129.78 | 128.02 | 129.41 | 19,613,716 | -0.13(-0.10%) |
Aug 10, 2023 | 131.17 | 131.90 | 129.30 | 129.54 | 20,875,568 | +0.03(+0.02%) |
Aug 09, 2023 | 131.51 | 131.89 | 128.85 | 129.51 | 24,935,856 | -1.74(-1.32%) |
Aug 08, 2023 | 130.47 | 131.36 | 129.40 | 131.25 | 23,555,260 | -0.13(-0.10%) |
Aug 07, 2023 | 129.01 | 131.46 | 128.87 | 131.38 | 22,767,180 | +3.42(+2.67%) |
Aug 04, 2023 | 129.13 | 131.36 | 127.76 | 127.96 | 26,177,326 | -0.34(-0.26%) |
Aug 03, 2023 | 127.82 | 129.24 | 127.27 | 128.30 | 20,148,958 | +0.07(+0.05%) |
Aug 02, 2023 | 129.30 | 129.94 | 127.41 | 128.23 | 26,290,356 | -3.17(-2.41%) |
Aug 01, 2023 | 130.62 | 132.48 | 130.53 | 131.40 | 23,282,992 | -1.17(-0.88%) |
Jul 31, 2023 | 132.58 | 133.37 | 131.62 | 132.57 | 28,092,244 | +0.14(+0.11%) |
Jul 28, 2023 | 130.63 | 133.59 | 130.42 | 132.43 | 37,182,576 | +3.18(+2.46%) |
Jul 27, 2023 | 131.52 | 133.09 | 128.64 | 129.25 | 45,294,532 | +0.13(+0.10%) |
Jul 26, 2023 | 129.92 | 130.83 | 128.17 | 129.12 | 61,726,004 | +7.05(+5.78%) |
Jul 25, 2023 | 121.22 | 123.00 | 120.88 | 122.07 | 52,440,792 | +0.68(+0.56%) |
Jul 24, 2023 | 121.52 | 122.86 | 120.84 | 121.39 | 29,742,532 | +1.51(+1.26%) |
Jul 21, 2023 | 120.48 | 120.85 | 118.59 | 119.88 | 77,624,024 | +0.82(+0.69%) |
Jul 20, 2023 | 121.28 | 123.95 | 118.08 | 119.06 | 37,928,088 | -2.83(-2.32%) |
Jul 19, 2023 | 124.46 | 125.04 | 121.66 | 121.89 | 37,259,272 | -1.73(-1.40%) |
Jul 18, 2023 | 124.46 | 124.54 | 122.82 | 123.62 | 26,243,960 | -0.89(-0.71%) |
Jul 17, 2023 | 125.80 | 126.95 | 124.05 | 124.51 | 25,730,144 | -0.77(-0.61%) |
Jul 14, 2023 | 124.66 | 126.63 | 123.35 | 125.28 | 33,321,446 | +0.88(+0.71%) |
Jul 13, 2023 | 120.79 | 124.69 | 120.31 | 124.40 | 44,319,256 | +5.60(+4.72%) |
Jul 12, 2023 | 118.66 | 120.19 | 118.28 | 118.79 | 30,433,426 | +1.79(+1.53%) |
Jul 11, 2023 | 116.16 | 117.58 | 115.22 | 117.01 | 23,097,870 | +0.69(+0.59%) |
Jul 10, 2023 | 118.16 | 118.17 | 116.00 | 116.32 | 35,385,256 | -3.03(-2.54%) |
Jul 07, 2023 | 119.96 | 120.91 | 119.26 | 119.34 | 21,734,652 | -0.63(-0.52%) |
Jul 06, 2023 | 119.65 | 120.16 | 118.26 | 119.97 | 24,798,066 | -1.64(-1.35%) |
Jul 05, 2023 | 119.10 | 122.47 | 119.09 | 121.61 | 27,599,830 | +1.85(+1.54%) |
Jul 03, 2023 | 119.10 | 120.05 | 118.68 | 119.76 | 14,484,857 | +0.20(+0.17%) |
Jun 30, 2023 | 120.03 | 120.94 | 119.55 | 119.56 | 29,577,474 | +0.60(+0.50%) |
Jun 29, 2023 | 119.10 | 119.92 | 118.16 | 118.96 | 24,113,628 | -1.09(-0.91%) |
Jun 28, 2023 | 116.96 | 120.25 | 116.72 | 120.05 | 27,111,456 | +1.86(+1.57%) |
Jun 27, 2023 | 116.95 | 118.94 | 115.97 | 118.19 | 39,565,732 | -0.01(-0.01%) |
Jun 26, 2023 | 120.62 | 121.86 | 118.13 | 118.20 | 33,898,908 | -4.00(-3.27%) |
Jun 23, 2023 | 121.24 | 122.65 | 120.92 | 122.20 | 35,848,176 | -0.81(-0.66%) |
Jun 22, 2023 | 119.86 | 123.10 | 118.69 | 123.01 | 26,968,794 | +2.60(+2.16%) |
Jun 21, 2023 | 122.26 | 122.52 | 119.96 | 120.41 | 30,330,232 | -2.55(-2.07%) |
Jun 20, 2023 | 122.79 | 124.43 | 122.00 | 122.96 | 26,119,282 | -0.43(-0.35%) |
Jun 16, 2023 | 125.79 | 125.96 | 123.14 | 123.39 | 45,617,904 | -1.58(-1.26%) |
Jun 15, 2023 | 123.00 | 125.32 | 122.26 | 124.97 | 35,281,956 | +1.44(+1.16%) |
Jun 14, 2023 | 122.96 | 123.91 | 121.31 | 123.53 | 30,620,912 | -0.16(-0.13%) |
Jun 13, 2023 | 124.84 | 125.02 | 123.04 | 123.69 | 22,282,904 | +0.19(+0.15%) |
Jun 12, 2023 | 122.65 | 123.91 | 121.52 | 123.50 | 28,353,998 | +1.41(+1.15%) |
Jun 09, 2023 | 122.11 | 123.61 | 121.77 | 122.09 | 23,805,730 | +0.09(+0.07%) |
Jun 08, 2023 | 122.08 | 123.08 | 121.10 | 122.00 | 29,398,754 | -0.36(-0.29%) |
Jun 07, 2023 | 126.82 | 128.89 | 121.98 | 122.36 | 52,583,304 | -4.80(-3.78%) |
Jun 06, 2023 | 125.87 | 128.14 | 125.22 | 127.16 | 26,672,032 | +1.30(+1.03%) |
Jun 05, 2023 | 123.87 | 127.28 | 123.70 | 125.87 | 32,327,156 | +1.34(+1.08%) |
Jun 02, 2023 | 123.85 | 126.00 | 123.62 | 124.53 | 27,011,238 | +0.95(+0.77%) |
Jun 01, 2023 | 122.68 | 124.28 | 122.48 | 123.58 | 30,800,902 | +0.85(+0.69%) |
May 31, 2023 | 122.61 | 123.92 | 122.36 | 122.73 | 37,360,000 | -0.80(-0.65%) |
May 30, 2023 | 125.50 | 125.52 | 121.86 | 123.53 | 35,104,868 | -0.94(-0.75%) |
May 26, 2023 | 123.03 | 125.12 | 122.31 | 124.47 | 35,676,840 | +1.13(+0.92%) |
May 25, 2023 | 124.38 | 125.18 | 121.82 | 123.34 | 42,363,364 | +2.58(+2.13%) |
May 24, 2023 | 120.98 | 121.77 | 119.72 | 120.76 | 34,176,896 | -1.66(-1.35%) |
May 23, 2023 | 124.02 | 124.48 | 122.07 | 122.42 | 34,057,748 | -2.49(-1.99%) |
May 22, 2023 | 122.80 | 126.28 | 122.60 | 124.91 | 35,261,888 | +2.29(+1.87%) |
May 19, 2023 | 123.41 | 125.83 | 122.01 | 122.62 | 41,400,908 | -0.07(-0.06%) |
May 18, 2023 | 120.81 | 123.17 | 120.69 | 122.69 | 35,440,356 | +1.99(+1.65%) |
May 17, 2023 | 119.47 | 121.53 | 118.75 | 120.70 | 33,348,732 | +1.33(+1.11%) |
May 16, 2023 | 116.36 | 120.61 | 116.30 | 119.37 | 45,060,404 | +2.95(+2.53%) |
May 15, 2023 | 115.98 | 118.34 | 115.88 | 116.43 | 36,291,636 | -0.95(-0.81%) |
May 12, 2023 | 116.55 | 117.75 | 115.98 | 117.38 | 41,286,236 | +0.94(+0.81%) |
May 11, 2023 | 115.26 | 117.78 | 114.28 | 116.44 | 78,987,456 | +4.81(+4.31%) |
May 10, 2023 | 107.85 | 112.81 | 107.81 | 111.62 | 63,185,564 | +4.39(+4.10%) |
May 09, 2023 | 108.27 | 110.02 | 107.07 | 107.23 | 36,385,556 | -0.42(-0.39%) |
May 08, 2023 | 105.06 | 107.84 | 105.04 | 107.65 | 26,520,566 | +2.20(+2.08%) |
May 05, 2023 | 104.70 | 105.76 | 103.99 | 105.45 | 26,669,830 | +0.88(+0.84%) |
May 04, 2023 | 105.37 | 105.48 | 103.85 | 104.57 | 23,426,744 | -0.72(-0.68%) |
May 03, 2023 | 105.41 | 107.37 | 104.84 | 105.29 | 21,801,048 | +0.09(+0.09%) |
May 02, 2023 | 107.02 | 107.08 | 103.59 | 105.20 | 31,021,484 | -1.88(-1.75%) |
May 01, 2023 | 106.72 | 107.87 | 106.70 | 107.08 | 26,704,186 | -0.14(-0.13%) |
Apr 28, 2023 | 106.92 | 107.23 | 104.97 | 107.22 | 36,216,488 | -0.25(-0.23%) |
Apr 27, 2023 | 104.33 | 108.25 | 103.42 | 107.47 | 50,122,244 | +3.88(+3.74%) |
Apr 26, 2023 | 104.80 | 106.23 | 102.51 | 103.59 | 54,154,444 | -0.14(-0.13%) |
Apr 25, 2023 | 105.70 | 106.57 | 103.72 | 103.73 | 46,464,560 | -2.12(-2.00%) |
Apr 24, 2023 | 105.37 | 106.51 | 104.58 | 105.85 | 23,545,360 | +0.56(+0.53%) |
Apr 21, 2023 | 105.35 | 105.88 | 104.66 | 105.29 | 25,829,754 | +0.12(+0.11%) |
Apr 20, 2023 | 103.79 | 106.13 | 103.75 | 105.17 | 27,840,464 | +1.11(+1.06%) |
Apr 19, 2023 | 103.46 | 104.86 | 102.95 | 104.06 | 20,906,634 | -0.32(-0.31%) |
Apr 18, 2023 | 106.37 | 106.42 | 103.95 | 104.38 | 26,612,508 | -1.47(-1.39%) |
Apr 17, 2023 | 104.54 | 106.04 | 104.40 | 105.85 | 37,572,972 | -2.90(-2.66%) |
Apr 14, 2023 | 106.77 | 108.81 | 106.72 | 108.75 | 26,608,508 | +1.44(+1.34%) |
Apr 13, 2023 | 105.72 | 107.37 | 105.72 | 107.31 | 24,864,400 | +2.79(+2.67%) |
Apr 12, 2023 | 106.46 | 106.63 | 104.22 | 104.52 | 24,378,728 | -0.71(-0.67%) |
Apr 11, 2023 | 106.43 | 106.61 | 104.56 | 105.23 | 26,320,578 | -1.09(-1.02%) |
Apr 10, 2023 | 106.86 | 107.47 | 105.00 | 106.32 | 27,090,444 | -1.98(-1.83%) |
Apr 06, 2023 | 105.14 | 109.05 | 104.21 | 108.30 | 48,817,808 | +4.00(+3.83%) |
Apr 05, 2023 | 105.66 | 105.98 | 103.54 | 104.30 | 28,312,008 | -0.30(-0.29%) |
Apr 04, 2023 | 104.21 | 105.46 | 103.92 | 104.60 | 24,430,482 | +0.36(+0.35%) |