Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 138.75 | 140.81 | 138.48 | 139.58 | 82,409 | +1.28(+0.93%) |
Mar 27, 2024 | 135.50 | 138.30 | 135.05 | 138.30 | 130,457 | +4.36(+3.26%) |
Mar 26, 2024 | 135.65 | 135.65 | 133.92 | 133.94 | 142,076 | -0.65(-0.48%) |
Mar 25, 2024 | 138.78 | 140.09 | 134.43 | 134.59 | 82,566 | -3.30(-2.39%) |
Mar 22, 2024 | 140.01 | 140.42 | 137.17 | 137.88 | 195,823 | -1.49(-1.07%) |
Mar 21, 2024 | 139.06 | 140.13 | 137.75 | 139.37 | 127,796 | +1.41(+1.02%) |
Mar 20, 2024 | 136.09 | 138.56 | 134.85 | 137.96 | 173,884 | +2.11(+1.55%) |
Mar 19, 2024 | 132.45 | 135.95 | 131.45 | 135.86 | 208,195 | +3.41(+2.57%) |
Mar 18, 2024 | 134.09 | 134.97 | 132.36 | 132.45 | 100,430 | -1.98(-1.47%) |
Mar 15, 2024 | 131.60 | 134.90 | 131.60 | 134.43 | 845,997 | +1.29(+0.97%) |
Mar 14, 2024 | 135.27 | 135.75 | 131.75 | 133.13 | 217,666 | -2.14(-1.58%) |
Mar 13, 2024 | 135.09 | 136.71 | 134.54 | 135.27 | 169,160 | +0.06(+0.04%) |
Mar 12, 2024 | 137.38 | 137.48 | 133.48 | 135.21 | 162,592 | -1.91(-1.39%) |
Mar 11, 2024 | 136.75 | 138.14 | 135.64 | 137.12 | 111,225 | -0.15(-0.11%) |
Mar 08, 2024 | 139.51 | 141.33 | 137.26 | 137.27 | 91,810 | -0.81(-0.59%) |
Mar 07, 2024 | 139.48 | 140.05 | 137.77 | 138.08 | 94,807 | -0.23(-0.16%) |
Mar 06, 2024 | 138.21 | 139.84 | 135.94 | 138.30 | 123,461 | +1.32(+0.97%) |
Mar 05, 2024 | 138.27 | 140.10 | 136.28 | 136.98 | 109,700 | -1.77(-1.27%) |
Mar 04, 2024 | 143.73 | 143.73 | 138.22 | 138.75 | 172,976 | -5.10(-3.54%) |
Mar 01, 2024 | 144.95 | 144.95 | 142.85 | 143.85 | 80,759 | -1.11(-0.76%) |
Feb 29, 2024 | 146.14 | 150.50 | 143.04 | 144.95 | 158,769 | +1.54(+1.08%) |
Feb 28, 2024 | 148.19 | 148.19 | 136.34 | 143.41 | 235,971 | -8.32(-5.48%) |
Feb 27, 2024 | 152.53 | 152.53 | 150.49 | 151.73 | 127,702 | +1.11(+0.73%) |
Feb 26, 2024 | 150.46 | 152.43 | 149.80 | 150.62 | 57,396 | +0.24(+0.16%) |
Feb 23, 2024 | 148.84 | 151.56 | 148.15 | 150.39 | 77,733 | +1.86(+1.25%) |
Feb 22, 2024 | 150.05 | 152.59 | 147.87 | 148.53 | 277,438 | -1.86(-1.23%) |
Feb 21, 2024 | 150.91 | 152.68 | 148.99 | 150.39 | 86,190 | -0.43(-0.28%) |
Feb 20, 2024 | 148.92 | 151.47 | 147.52 | 150.81 | 134,658 | +0.65(+0.43%) |
Feb 16, 2024 | 148.67 | 151.03 | 147.56 | 150.16 | 106,404 | +1.06(+0.71%) |
Feb 15, 2024 | 146.23 | 149.62 | 146.23 | 149.10 | 105,309 | +3.92(+2.70%) |
Feb 14, 2024 | 145.66 | 145.66 | 142.04 | 145.18 | 108,778 | +1.14(+0.79%) |
Feb 13, 2024 | 148.96 | 149.76 | 143.62 | 144.04 | 193,234 | -9.21(-6.01%) |
Feb 12, 2024 | 150.63 | 154.86 | 150.63 | 153.25 | 134,591 | +2.89(+1.92%) |
Feb 09, 2024 | 149.69 | 151.35 | 148.74 | 150.36 | 123,087 | +1.42(+0.96%) |
Feb 08, 2024 | 146.78 | 149.79 | 146.14 | 148.93 | 150,248 | +3.21(+2.20%) |
Feb 07, 2024 | 145.33 | 146.28 | 141.65 | 145.72 | 171,617 | +1.01(+0.70%) |
Feb 06, 2024 | 143.23 | 145.87 | 142.48 | 144.72 | 133,372 | +1.68(+1.17%) |
Feb 05, 2024 | 141.68 | 143.72 | 139.34 | 143.04 | 115,104 | +0.47(+0.33%) |
Feb 02, 2024 | 140.26 | 143.12 | 139.36 | 142.56 | 121,857 | +0.76(+0.54%) |
Feb 01, 2024 | 138.58 | 141.80 | 138.08 | 141.80 | 167,522 | +4.33(+3.15%) |
Jan 31, 2024 | 137.42 | 138.82 | 136.89 | 137.47 | 184,272 | -0.32(-0.23%) |
Jan 30, 2024 | 137.02 | 138.09 | 134.77 | 137.79 | 103,024 | +0.58(+0.42%) |
Jan 29, 2024 | 135.81 | 137.33 | 132.85 | 137.21 | 115,957 | +1.85(+1.36%) |
Jan 26, 2024 | 133.91 | 136.54 | 133.34 | 135.36 | 136,063 | +2.72(+2.05%) |
Jan 25, 2024 | 137.05 | 137.88 | 132.37 | 132.64 | 155,769 | -2.88(-2.13%) |
Jan 24, 2024 | 141.91 | 141.91 | 135.20 | 135.53 | 193,533 | -2.48(-1.80%) |
Jan 23, 2024 | 137.94 | 138.65 | 135.52 | 138.01 | 115,032 | +1.80(+1.32%) |
Jan 22, 2024 | 135.75 | 137.32 | 134.49 | 136.21 | 119,371 | +1.59(+1.18%) |
Jan 19, 2024 | 134.97 | 135.05 | 132.41 | 134.62 | 61,944 | +0.62(+0.46%) |
Jan 18, 2024 | 135.85 | 135.85 | 131.66 | 134.00 | 124,024 | -0.77(-0.57%) |
Jan 17, 2024 | 134.05 | 136.53 | 134.05 | 134.77 | 99,170 | -1.07(-0.79%) |
Jan 16, 2024 | 136.97 | 137.83 | 135.10 | 135.83 | 110,738 | -2.03(-1.48%) |
Jan 12, 2024 | 140.30 | 140.79 | 136.98 | 137.87 | 80,120 | -0.69(-0.50%) |
Jan 11, 2024 | 136.22 | 139.37 | 135.84 | 138.56 | 138,867 | +1.89(+1.38%) |
Jan 10, 2024 | 136.22 | 137.88 | 135.09 | 136.67 | 93,051 | +0.02(+0.01%) |
Jan 09, 2024 | 134.30 | 136.71 | 133.89 | 136.65 | 98,204 | +0.47(+0.35%) |
Jan 08, 2024 | 132.20 | 136.39 | 131.95 | 136.18 | 101,922 | +3.90(+2.95%) |
Jan 05, 2024 | 132.14 | 134.99 | 131.03 | 132.28 | 91,924 | -0.94(-0.70%) |
Jan 04, 2024 | 134.32 | 135.38 | 133.17 | 133.22 | 102,264 | -0.49(-0.37%) |
Jan 03, 2024 | 139.82 | 139.92 | 133.18 | 133.71 | 130,460 | -6.71(-4.78%) |
Jan 02, 2024 | 141.44 | 141.98 | 139.37 | 140.42 | 132,726 | -1.86(-1.31%) |
Dec 29, 2023 | 145.88 | 148.17 | 142.12 | 142.28 | 93,968 | -3.66(-2.51%) |
Dec 28, 2023 | 143.49 | 146.25 | 141.28 | 145.93 | 129,902 | +2.41(+1.68%) |
Dec 27, 2023 | 143.24 | 144.68 | 141.70 | 143.52 | 120,492 | +0.87(+0.61%) |
Dec 26, 2023 | 142.13 | 142.85 | 140.13 | 142.65 | 87,028 | +1.32(+0.94%) |
Dec 22, 2023 | 140.91 | 142.53 | 139.78 | 141.33 | 93,114 | +1.25(+0.90%) |
Dec 21, 2023 | 138.93 | 140.72 | 137.82 | 140.07 | 127,966 | +2.61(+1.90%) |
Dec 20, 2023 | 141.51 | 141.61 | 137.10 | 137.46 | 126,543 | -3.82(-2.71%) |
Dec 19, 2023 | 140.29 | 144.04 | 139.74 | 141.29 | 181,519 | +1.70(+1.22%) |
Dec 18, 2023 | 139.45 | 140.15 | 137.62 | 139.59 | 145,492 | +0.13(+0.09%) |
Dec 15, 2023 | 140.86 | 143.22 | 137.81 | 139.46 | 238,842 | -0.93(-0.66%) |
Dec 14, 2023 | 138.41 | 142.22 | 137.52 | 140.39 | 152,630 | +3.99(+2.92%) |
Dec 13, 2023 | 133.56 | 136.99 | 132.16 | 136.40 | 169,167 | +3.53(+2.66%) |
Dec 12, 2023 | 131.87 | 133.09 | 130.12 | 132.87 | 71,603 | +1.80(+1.37%) |
Dec 11, 2023 | 130.11 | 132.08 | 129.46 | 131.07 | 80,345 | +1.47(+1.14%) |
Dec 08, 2023 | 130.34 | 131.05 | 128.46 | 129.60 | 85,229 | -0.88(-0.68%) |
Dec 07, 2023 | 130.37 | 130.93 | 129.38 | 130.48 | 200,887 | +0.91(+0.71%) |
Dec 06, 2023 | 129.52 | 131.51 | 129.52 | 129.57 | 114,446 | +0.21(+0.16%) |
Dec 05, 2023 | 130.77 | 131.46 | 128.80 | 129.36 | 111,123 | -1.41(-1.08%) |
Dec 04, 2023 | 125.02 | 130.77 | 125.02 | 130.77 | 140,676 | +5.24(+4.18%) |
Dec 01, 2023 | 123.16 | 126.11 | 122.16 | 125.52 | 264,676 | +2.43(+1.97%) |
Nov 30, 2023 | 121.40 | 123.75 | 120.09 | 123.09 | 131,330 | +2.04(+1.68%) |
Nov 29, 2023 | 121.94 | 122.83 | 119.26 | 121.06 | 132,652 | +0.48(+0.40%) |
Nov 28, 2023 | 122.60 | 123.07 | 120.41 | 120.58 | 174,021 | -2.36(-1.92%) |
Nov 27, 2023 | 122.03 | 124.76 | 120.97 | 122.94 | 161,070 | +1.20(+0.99%) |
Nov 24, 2023 | 121.28 | 122.97 | 120.99 | 121.74 | 103,294 | +0.13(+0.11%) |
Nov 22, 2023 | 123.82 | 125.30 | 121.06 | 121.61 | 163,692 | +0.03(+0.02%) |
Nov 21, 2023 | 122.82 | 123.39 | 121.11 | 121.58 | 107,917 | -1.24(-1.01%) |
Nov 20, 2023 | 124.65 | 124.65 | 120.65 | 122.82 | 119,457 | -1.92(-1.54%) |
Nov 17, 2023 | 125.86 | 127.46 | 123.87 | 124.74 | 115,999 | -0.09(-0.07%) |
Nov 16, 2023 | 126.45 | 128.83 | 124.03 | 124.83 | 88,700 | -2.70(-2.11%) |
Nov 15, 2023 | 128.79 | 130.44 | 125.89 | 127.52 | 164,257 | -1.52(-1.18%) |
Nov 14, 2023 | 125.75 | 130.16 | 122.26 | 129.04 | 149,707 | +5.94(+4.83%) |
Nov 13, 2023 | 119.30 | 123.78 | 119.00 | 123.11 | 150,892 | +2.47(+2.05%) |
Nov 10, 2023 | 121.00 | 121.59 | 118.98 | 120.64 | 87,625 | +0.49(+0.41%) |
Nov 09, 2023 | 127.31 | 127.31 | 119.29 | 120.14 | 111,244 | -5.85(-4.64%) |
Nov 08, 2023 | 125.89 | 133.00 | 125.45 | 126.00 | 159,730 | +0.60(+0.48%) |
Nov 07, 2023 | 125.89 | 126.33 | 124.77 | 125.40 | 76,591 | -0.49(-0.39%) |
Nov 06, 2023 | 127.90 | 127.90 | 125.24 | 125.89 | 117,117 | -1.87(-1.46%) |
Nov 03, 2023 | 127.86 | 129.22 | 125.76 | 127.76 | 108,023 | +2.02(+1.60%) |
Nov 02, 2023 | 125.67 | 127.34 | 123.85 | 125.74 | 76,688 | +2.49(+2.02%) |
Nov 01, 2023 | 124.35 | 124.35 | 120.77 | 123.25 | 99,472 | -1.76(-1.41%) |
Oct 31, 2023 | 125.23 | 126.06 | 123.80 | 125.01 | 68,779 | +0.41(+0.33%) |
Oct 30, 2023 | 123.12 | 125.73 | 121.42 | 124.60 | 77,439 | +2.67(+2.19%) |
Oct 27, 2023 | 124.40 | 124.61 | 120.92 | 121.92 | 67,407 | -2.24(-1.81%) |
Oct 26, 2023 | 125.38 | 125.71 | 122.90 | 124.17 | 90,274 | -0.85(-0.68%) |
Oct 25, 2023 | 126.87 | 128.72 | 124.46 | 125.01 | 130,894 | -3.26(-2.55%) |
Oct 24, 2023 | 126.99 | 129.92 | 126.06 | 128.28 | 161,739 | +5.45(+4.44%) |
Oct 23, 2023 | 122.26 | 125.53 | 120.84 | 122.83 | 76,685 | +0.73(+0.60%) |
Oct 20, 2023 | 126.03 | 126.03 | 121.58 | 122.10 | 103,951 | -3.27(-2.61%) |
Oct 19, 2023 | 126.36 | 127.19 | 125.17 | 125.38 | 79,049 | -0.09(-0.07%) |
Oct 18, 2023 | 123.45 | 126.87 | 123.00 | 125.47 | 118,580 | +1.48(+1.20%) |
Oct 17, 2023 | 122.09 | 125.59 | 122.09 | 123.98 | 160,560 | +1.59(+1.30%) |
Oct 16, 2023 | 121.77 | 123.56 | 121.24 | 122.39 | 82,356 | +1.90(+1.58%) |
Oct 13, 2023 | 119.92 | 122.48 | 119.78 | 120.49 | 133,676 | +1.01(+0.85%) |
Oct 12, 2023 | 127.62 | 127.90 | 118.72 | 119.48 | 192,348 | -7.96(-6.24%) |
Oct 11, 2023 | 130.89 | 130.89 | 126.93 | 127.43 | 92,320 | -2.97(-2.28%) |
Oct 10, 2023 | 130.72 | 132.28 | 130.08 | 130.40 | 93,357 | +0.40(+0.31%) |
Oct 09, 2023 | 129.18 | 131.00 | 128.21 | 130.00 | 54,155 | -0.49(-0.38%) |
Oct 06, 2023 | 128.07 | 132.19 | 127.74 | 130.49 | 98,437 | +1.13(+0.87%) |
Oct 05, 2023 | 128.63 | 130.53 | 128.38 | 129.36 | 63,023 | -0.11(-0.08%) |
Oct 04, 2023 | 129.14 | 129.99 | 125.90 | 129.47 | 89,932 | +1.71(+1.34%) |
Oct 03, 2023 | 134.06 | 134.75 | 125.99 | 127.76 | 153,507 | -6.36(-4.74%) |
Oct 02, 2023 | 131.33 | 134.73 | 130.09 | 134.12 | 161,732 | +2.00(+1.51%) |
Sep 29, 2023 | 134.36 | 134.36 | 131.46 | 132.12 | 118,975 | -1.13(-0.85%) |
Sep 28, 2023 | 130.48 | 133.29 | 129.29 | 133.25 | 142,754 | +3.31(+2.55%) |
Sep 27, 2023 | 131.28 | 132.77 | 128.67 | 129.94 | 85,323 | -0.17(-0.13%) |
Sep 26, 2023 | 132.93 | 133.14 | 128.65 | 130.11 | 115,959 | -3.40(-2.55%) |
Sep 25, 2023 | 133.08 | 133.69 | 131.69 | 133.51 | 128,599 | -0.15(-0.11%) |
Sep 22, 2023 | 142.07 | 142.07 | 133.24 | 133.66 | 185,288 | -7.60(-5.38%) |
Sep 21, 2023 | 141.57 | 142.91 | 139.57 | 141.26 | 116,428 | -1.17(-0.82%) |
Sep 20, 2023 | 138.24 | 144.67 | 138.24 | 142.43 | 183,848 | +5.38(+3.93%) |
Sep 19, 2023 | 137.77 | 137.77 | 134.86 | 137.05 | 102,385 | -0.43(-0.31%) |
Sep 18, 2023 | 135.74 | 138.06 | 133.03 | 137.48 | 110,801 | +1.25(+0.92%) |
Sep 15, 2023 | 131.75 | 136.91 | 131.75 | 136.24 | 310,031 | +4.66(+3.54%) |
Sep 14, 2023 | 130.18 | 131.69 | 129.49 | 131.57 | 78,402 | +2.79(+2.16%) |
Sep 13, 2023 | 129.43 | 130.69 | 127.13 | 128.78 | 114,303 | -0.55(-0.42%) |
Sep 12, 2023 | 127.55 | 129.69 | 126.87 | 129.33 | 158,034 | +1.26(+0.99%) |
Sep 11, 2023 | 128.58 | 129.54 | 126.60 | 128.07 | 129,139 | +1.05(+0.82%) |
Sep 08, 2023 | 129.42 | 130.31 | 126.62 | 127.02 | 101,706 | -2.24(-1.73%) |
Sep 07, 2023 | 131.94 | 131.94 | 129.02 | 129.26 | 160,056 | -2.39(-1.81%) |
Sep 06, 2023 | 135.30 | 135.30 | 131.00 | 131.65 | 210,912 | -3.10(-2.30%) |
Sep 05, 2023 | 136.67 | 136.69 | 131.86 | 134.76 | 111,226 | -3.00(-2.17%) |
Sep 01, 2023 | 137.57 | 139.24 | 137.35 | 137.75 | 56,890 | +0.98(+0.72%) |
Aug 31, 2023 | 136.33 | 138.07 | 135.79 | 136.77 | 80,814 | +0.54(+0.39%) |
Aug 30, 2023 | 135.66 | 137.31 | 135.23 | 136.23 | 44,773 | +0.51(+0.38%) |
Aug 29, 2023 | 132.47 | 136.89 | 132.47 | 135.72 | 63,813 | +3.20(+2.42%) |
Aug 28, 2023 | 132.86 | 133.71 | 131.94 | 132.52 | 50,135 | +0.35(+0.27%) |
Aug 25, 2023 | 130.97 | 133.38 | 130.71 | 132.17 | 58,324 | +1.63(+1.25%) |
Aug 24, 2023 | 132.03 | 134.03 | 130.11 | 130.54 | 65,074 | -2.09(-1.57%) |
Aug 23, 2023 | 129.60 | 133.32 | 129.32 | 132.62 | 82,021 | +3.81(+2.96%) |
Aug 22, 2023 | 128.41 | 129.57 | 126.20 | 128.81 | 59,149 | +1.28(+1.01%) |
Aug 21, 2023 | 128.15 | 129.44 | 126.10 | 127.53 | 70,687 | -0.64(-0.50%) |
Aug 18, 2023 | 125.29 | 129.51 | 124.73 | 128.17 | 70,182 | +1.84(+1.46%) |
Aug 17, 2023 | 129.94 | 129.94 | 126.30 | 126.33 | 130,107 | -3.00(-2.32%) |
Aug 16, 2023 | 132.68 | 134.41 | 129.17 | 129.32 | 100,703 | -3.70(-2.78%) |
Aug 15, 2023 | 134.12 | 134.64 | 132.19 | 133.02 | 94,478 | -1.24(-0.93%) |
Aug 14, 2023 | 131.56 | 134.32 | 131.09 | 134.27 | 64,230 | +2.87(+2.18%) |
Aug 11, 2023 | 133.40 | 134.31 | 130.88 | 131.40 | 95,912 | -2.53(-1.89%) |
Aug 10, 2023 | 132.91 | 138.06 | 132.37 | 133.93 | 141,296 | +1.83(+1.39%) |
Aug 09, 2023 | 141.93 | 141.94 | 129.12 | 132.10 | 205,636 | -11.37(-7.93%) |
Aug 08, 2023 | 144.50 | 144.61 | 142.22 | 143.48 | 109,048 | -2.00(-1.37%) |
Aug 07, 2023 | 144.10 | 145.92 | 143.48 | 145.47 | 59,046 | +1.76(+1.23%) |
Aug 04, 2023 | 144.26 | 145.48 | 143.20 | 143.71 | 64,441 | -1.14(-0.78%) |
Aug 03, 2023 | 145.31 | 147.32 | 144.79 | 144.85 | 82,997 | -0.69(-0.48%) |
Aug 02, 2023 | 143.91 | 147.65 | 143.91 | 145.54 | 62,473 | +0.20(+0.13%) |
Aug 01, 2023 | 145.73 | 147.06 | 144.04 | 145.35 | 75,338 | -1.05(-0.72%) |
Jul 31, 2023 | 147.42 | 147.65 | 145.36 | 146.39 | 113,243 | -0.74(-0.51%) |
Jul 28, 2023 | 147.71 | 148.82 | 144.97 | 147.14 | 135,043 | +1.01(+0.69%) |
Jul 27, 2023 | 147.64 | 149.07 | 145.41 | 146.13 | 203,767 | -1.38(-0.94%) |
Jul 26, 2023 | 140.95 | 148.73 | 138.72 | 147.51 | 254,295 | +6.57(+4.66%) |
Jul 25, 2023 | 137.04 | 141.54 | 134.47 | 140.94 | 233,338 | +12.76(+9.96%) |
Jul 24, 2023 | 128.69 | 130.02 | 126.77 | 128.18 | 66,023 | -1.07(-0.83%) |
Jul 21, 2023 | 129.22 | 130.70 | 128.87 | 129.25 | 94,603 | +1.24(+0.97%) |
Jul 20, 2023 | 130.77 | 130.77 | 127.59 | 128.00 | 94,827 | -2.72(-2.08%) |
Jul 19, 2023 | 133.23 | 134.52 | 128.31 | 130.72 | 144,534 | -2.51(-1.88%) |
Jul 18, 2023 | 131.76 | 133.89 | 131.07 | 133.23 | 79,538 | +1.51(+1.14%) |
Jul 17, 2023 | 130.24 | 133.03 | 129.76 | 131.72 | 94,207 | +0.92(+0.70%) |
Jul 14, 2023 | 130.42 | 131.22 | 129.37 | 130.80 | 103,456 | +0.04(+0.03%) |
Jul 13, 2023 | 132.12 | 132.12 | 129.74 | 130.76 | 91,111 | -0.80(-0.61%) |
Jul 12, 2023 | 133.46 | 134.14 | 131.54 | 131.56 | 103,112 | -0.48(-0.36%) |
Jul 11, 2023 | 132.27 | 132.64 | 130.80 | 132.04 | 100,151 | +0.12(+0.09%) |
Jul 10, 2023 | 127.84 | 132.47 | 127.59 | 131.93 | 90,714 | +4.43(+3.48%) |
Jul 07, 2023 | 127.86 | 129.33 | 127.49 | 127.49 | 110,980 | -0.56(-0.44%) |
Jul 06, 2023 | 130.96 | 131.26 | 127.08 | 128.05 | 98,891 | -4.23(-3.20%) |
Jul 05, 2023 | 133.89 | 133.89 | 131.43 | 132.28 | 202,353 | -1.96(-1.46%) |
Jul 03, 2023 | 132.29 | 134.24 | 132.17 | 134.24 | 67,514 | +1.87(+1.41%) |
Jun 30, 2023 | 131.45 | 132.63 | 130.73 | 132.37 | 207,890 | +1.95(+1.49%) |
Jun 29, 2023 | 129.67 | 131.91 | 129.52 | 130.42 | 183,627 | +0.76(+0.59%) |
Jun 28, 2023 | 130.91 | 131.88 | 128.65 | 129.66 | 151,855 | -1.12(-0.85%) |
Jun 27, 2023 | 132.06 | 132.06 | 130.41 | 130.77 | 69,899 | -0.91(-0.69%) |
Jun 26, 2023 | 131.58 | 132.33 | 130.87 | 131.68 | 100,712 | +0.52(+0.40%) |
Jun 23, 2023 | 133.12 | 133.98 | 130.93 | 131.16 | 230,045 | -2.69(-2.01%) |
Jun 22, 2023 | 136.43 | 136.43 | 133.43 | 133.85 | 83,219 | -2.26(-1.66%) |
Jun 21, 2023 | 134.24 | 137.04 | 134.08 | 136.12 | 78,376 | +1.98(+1.47%) |
Jun 20, 2023 | 135.13 | 135.72 | 133.67 | 134.14 | 95,476 | -0.73(-0.54%) |
Jun 16, 2023 | 137.25 | 137.25 | 132.96 | 134.87 | 344,539 | -1.95(-1.42%) |
Jun 15, 2023 | 133.57 | 137.01 | 133.57 | 136.82 | 117,328 | +3.68(+2.76%) |
Jun 14, 2023 | 133.77 | 136.29 | 132.19 | 133.14 | 140,910 | +0.33(+0.25%) |
Jun 13, 2023 | 133.77 | 134.24 | 132.10 | 132.81 | 142,625 | +0.02(+0.02%) |
Jun 12, 2023 | 131.24 | 134.64 | 130.95 | 132.79 | 177,464 | +2.37(+1.82%) |
Jun 09, 2023 | 130.93 | 131.50 | 129.92 | 130.43 | 63,242 | -0.98(-0.75%) |
Jun 08, 2023 | 130.87 | 132.84 | 130.73 | 131.41 | 89,869 | +0.33(+0.25%) |
Jun 07, 2023 | 131.72 | 133.39 | 130.03 | 131.08 | 174,025 | -0.59(-0.45%) |
Jun 06, 2023 | 125.33 | 131.80 | 125.33 | 131.67 | 127,622 | +6.33(+5.05%) |
Jun 05, 2023 | 127.28 | 127.33 | 123.38 | 125.34 | 110,901 | -3.11(-2.42%) |
Jun 02, 2023 | 124.91 | 128.83 | 124.29 | 128.45 | 89,146 | +4.61(+3.72%) |
Jun 01, 2023 | 122.63 | 125.60 | 122.63 | 123.84 | 153,623 | +1.46(+1.19%) |
May 31, 2023 | 125.50 | 125.50 | 121.79 | 122.38 | 239,004 | -2.64(-2.11%) |
May 30, 2023 | 125.09 | 126.42 | 123.94 | 125.02 | 89,170 | -0.08(-0.06%) |
May 26, 2023 | 126.66 | 127.83 | 124.96 | 125.10 | 94,548 | -1.29(-1.02%) |
May 25, 2023 | 127.30 | 127.97 | 124.99 | 126.38 | 128,078 | -1.20(-0.94%) |
May 24, 2023 | 127.70 | 128.23 | 126.74 | 127.58 | 119,062 | -0.61(-0.48%) |
May 23, 2023 | 129.65 | 130.41 | 127.19 | 128.19 | 103,945 | -1.45(-1.12%) |
May 22, 2023 | 131.35 | 131.35 | 128.85 | 129.65 | 87,617 | -1.14(-0.87%) |
May 19, 2023 | 130.78 | 131.50 | 129.47 | 130.79 | 84,581 | +1.00(+0.77%) |
May 18, 2023 | 131.22 | 132.21 | 129.59 | 129.78 | 151,352 | -1.56(-1.19%) |
May 17, 2023 | 132.64 | 134.22 | 130.41 | 131.34 | 128,516 | -1.09(-0.82%) |
May 16, 2023 | 131.89 | 134.52 | 130.20 | 132.43 | 107,287 | -0.25(-0.19%) |
May 15, 2023 | 134.36 | 135.67 | 131.90 | 132.69 | 126,717 | -0.70(-0.53%) |
May 12, 2023 | 132.55 | 134.91 | 132.13 | 133.39 | 100,861 | +0.96(+0.73%) |
May 11, 2023 | 131.70 | 133.33 | 130.96 | 132.42 | 207,830 | +0.65(+0.50%) |
May 10, 2023 | 131.63 | 132.30 | 128.74 | 131.77 | 221,451 | +0.88(+0.67%) |
May 09, 2023 | 147.86 | 147.98 | 126.87 | 130.89 | 433,842 | -17.93(-12.05%) |
May 08, 2023 | 148.74 | 149.63 | 146.73 | 148.82 | 109,348 | +0.08(+0.05%) |
May 05, 2023 | 145.30 | 150.27 | 143.66 | 148.74 | 142,536 | +3.83(+2.64%) |
May 04, 2023 | 147.31 | 147.31 | 143.67 | 144.91 | 93,038 | -2.97(-2.01%) |
May 03, 2023 | 147.13 | 149.70 | 145.67 | 147.89 | 159,028 | -0.73(-0.49%) |
May 02, 2023 | 147.10 | 149.15 | 145.76 | 148.62 | 151,979 | +0.95(+0.64%) |
May 01, 2023 | 148.46 | 150.44 | 147.12 | 147.67 | 113,510 | -0.22(-0.15%) |
Apr 28, 2023 | 150.27 | 151.58 | 147.72 | 147.90 | 109,269 | -2.42(-1.61%) |
Apr 27, 2023 | 148.93 | 154.07 | 148.04 | 150.31 | 113,709 | +1.56(+1.05%) |
Apr 26, 2023 | 149.20 | 151.62 | 147.87 | 148.75 | 89,998 | -1.24(-0.82%) |
Apr 25, 2023 | 152.14 | 152.53 | 149.20 | 149.99 | 111,464 | -2.54(-1.67%) |
Apr 24, 2023 | 154.22 | 154.68 | 151.44 | 152.53 | 104,879 | -0.74(-0.48%) |
Apr 21, 2023 | 154.42 | 156.18 | 152.43 | 153.27 | 175,705 | -0.27(-0.18%) |
Apr 20, 2023 | 148.93 | 157.03 | 148.93 | 153.55 | 282,273 | +5.88(+3.98%) |
Apr 19, 2023 | 145.70 | 147.72 | 144.52 | 147.67 | 144,194 | +2.08(+1.43%) |
Apr 18, 2023 | 145.87 | 147.56 | 144.99 | 145.59 | 111,917 | -0.41(-0.28%) |
Apr 17, 2023 | 143.30 | 146.86 | 143.12 | 146.00 | 163,506 | +2.74(+1.91%) |
Apr 14, 2023 | 142.23 | 145.00 | 141.58 | 143.26 | 120,110 | +0.70(+0.49%) |
Apr 13, 2023 | 142.39 | 144.38 | 142.39 | 142.56 | 128,238 | +1.29(+0.91%) |
Apr 12, 2023 | 137.77 | 141.81 | 137.60 | 141.27 | 137,722 | +4.66(+3.41%) |
Apr 11, 2023 | 136.02 | 138.00 | 135.83 | 136.61 | 102,935 | +1.15(+0.85%) |
Apr 10, 2023 | 134.46 | 136.58 | 133.49 | 135.46 | 204,198 | +0.59(+0.44%) |
Apr 06, 2023 | 135.44 | 136.41 | 133.84 | 134.87 | 106,442 | -0.48(-0.35%) |
Apr 05, 2023 | 141.17 | 141.47 | 134.44 | 135.35 | 175,020 | -6.02(-4.26%) |
Apr 04, 2023 | 142.30 | 142.30 | 139.99 | 141.37 | 91,807 | -1.30(-0.91%) |