Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 143.96 | 144.84 | 144.84 | 144.15 | 827,515 | +0.63(+0.44%) |
Mar 27, 2024 | 140.90 | 143.56 | 140.62 | 143.51 | 825,081 | +3.54(+2.53%) |
Mar 26, 2024 | 141.96 | 142.03 | 139.74 | 139.97 | 812,473 | -1.06(-0.75%) |
Mar 25, 2024 | 141.27 | 143.08 | 140.84 | 141.03 | 818,044 | +0.15(+0.11%) |
Mar 22, 2024 | 144.91 | 145.70 | 140.82 | 140.88 | 921,875 | -3.67(-2.54%) |
Mar 21, 2024 | 142.29 | 144.94 | 141.91 | 144.55 | 1,139,995 | +2.64(+1.86%) |
Mar 20, 2024 | 137.65 | 142.33 | 137.21 | 141.91 | 876,745 | +3.55(+2.56%) |
Mar 19, 2024 | 139.29 | 140.08 | 137.93 | 138.37 | 897,974 | -1.31(-0.94%) |
Mar 18, 2024 | 140.44 | 140.67 | 137.38 | 139.68 | 889,739 | +0.40(+0.28%) |
Mar 15, 2024 | 138.01 | 141.04 | 138.01 | 139.28 | 5,164,386 | +0.19(+0.14%) |
Mar 14, 2024 | 141.11 | 142.32 | 138.20 | 139.09 | 1,150,188 | -2.82(-1.99%) |
Mar 13, 2024 | 142.60 | 145.48 | 141.49 | 141.91 | 960,632 | -0.05(-0.03%) |
Mar 12, 2024 | 141.64 | 143.00 | 140.88 | 141.96 | 851,345 | +0.41(+0.29%) |
Mar 11, 2024 | 140.89 | 142.92 | 140.38 | 141.56 | 991,938 | +0.09(+0.06%) |
Mar 08, 2024 | 143.46 | 143.91 | 141.42 | 141.47 | 765,146 | -0.62(-0.44%) |
Mar 07, 2024 | 141.58 | 144.13 | 140.14 | 142.09 | 1,664,755 | +1.71(+1.22%) |
Mar 06, 2024 | 141.68 | 142.42 | 137.75 | 140.38 | 1,502,180 | -2.20(-1.54%) |
Mar 05, 2024 | 137.95 | 143.09 | 137.95 | 142.58 | 1,153,736 | +3.88(+2.79%) |
Mar 04, 2024 | 137.72 | 141.21 | 137.70 | 138.70 | 1,148,516 | +3.01(+2.22%) |
Mar 01, 2024 | 136.31 | 136.86 | 132.94 | 135.69 | 952,617 | -1.52(-1.10%) |
Feb 29, 2024 | 137.46 | 138.10 | 135.13 | 137.21 | 1,471,621 | +1.58(+1.17%) |
Feb 28, 2024 | 135.34 | 136.60 | 135.10 | 135.63 | 557,367 | -0.59(-0.43%) |
Feb 27, 2024 | 134.22 | 136.53 | 134.01 | 136.22 | 851,295 | +2.99(+2.25%) |
Feb 26, 2024 | 135.11 | 136.73 | 132.74 | 133.22 | 828,568 | -2.38(-1.75%) |
Feb 23, 2024 | 135.62 | 136.01 | 134.49 | 135.60 | 544,587 | +0.12(+0.09%) |
Feb 22, 2024 | 135.06 | 137.04 | 134.23 | 135.48 | 1,458,719 | +0.84(+0.63%) |
Feb 21, 2024 | 134.58 | 135.38 | 132.84 | 134.63 | 775,125 | -0.24(-0.17%) |
Feb 20, 2024 | 134.45 | 135.86 | 133.57 | 134.87 | 812,500 | -0.93(-0.69%) |
Feb 16, 2024 | 134.25 | 136.05 | 133.56 | 135.80 | 1,190,527 | +0.59(+0.44%) |
Feb 15, 2024 | 134.40 | 137.44 | 134.07 | 135.21 | 1,170,469 | +1.52(+1.14%) |
Feb 14, 2024 | 131.97 | 134.32 | 131.67 | 133.69 | 1,251,963 | +3.37(+2.58%) |
Feb 13, 2024 | 132.04 | 132.97 | 128.47 | 130.32 | 1,247,336 | -3.93(-2.93%) |
Feb 12, 2024 | 130.89 | 135.91 | 130.84 | 134.25 | 1,076,833 | +3.34(+2.55%) |
Feb 09, 2024 | 128.69 | 131.09 | 127.73 | 130.91 | 1,040,475 | +1.68(+1.30%) |
Feb 08, 2024 | 127.28 | 130.05 | 127.02 | 129.23 | 1,135,806 | +1.13(+0.88%) |
Feb 07, 2024 | 130.65 | 130.65 | 125.98 | 128.10 | 2,248,422 | -1.77(-1.36%) |
Feb 06, 2024 | 130.42 | 132.11 | 128.27 | 129.87 | 1,097,418 | -0.70(-0.53%) |
Feb 05, 2024 | 129.79 | 131.88 | 129.47 | 130.57 | 1,022,070 | -0.50(-0.38%) |
Feb 02, 2024 | 126.50 | 132.14 | 126.50 | 131.07 | 2,035,372 | +1.73(+1.34%) |
Feb 01, 2024 | 134.90 | 134.90 | 125.98 | 129.34 | 3,941,722 | -6.25(-4.61%) |
Jan 31, 2024 | 135.04 | 139.40 | 134.65 | 135.60 | 1,746,828 | -5.53(-3.92%) |
Jan 30, 2024 | 139.86 | 141.73 | 139.60 | 141.12 | 969,342 | +0.95(+0.68%) |
Jan 29, 2024 | 138.54 | 140.22 | 137.69 | 140.17 | 754,946 | +1.22(+0.88%) |
Jan 26, 2024 | 140.10 | 140.90 | 138.64 | 138.96 | 638,854 | -0.51(-0.37%) |
Jan 25, 2024 | 141.39 | 141.80 | 137.79 | 139.47 | 904,355 | -0.63(-0.45%) |
Jan 24, 2024 | 140.13 | 141.09 | 138.38 | 140.09 | 1,300,592 | +0.85(+0.61%) |
Jan 23, 2024 | 139.75 | 141.26 | 138.23 | 139.24 | 1,330,339 | -0.16(-0.11%) |
Jan 22, 2024 | 137.61 | 139.92 | 137.31 | 139.40 | 1,619,379 | +2.53(+1.85%) |
Jan 19, 2024 | 130.87 | 137.78 | 129.57 | 136.86 | 2,543,316 | +6.39(+4.90%) |
Jan 18, 2024 | 131.20 | 131.20 | 126.42 | 130.47 | 2,477,177 | +1.89(+1.47%) |
Jan 17, 2024 | 127.03 | 129.69 | 126.22 | 128.59 | 1,380,269 | -0.42(-0.33%) |
Jan 16, 2024 | 128.63 | 130.52 | 127.31 | 129.01 | 1,385,034 | -1.66(-1.27%) |
Jan 12, 2024 | 133.00 | 133.53 | 129.34 | 130.67 | 1,288,541 | -2.17(-1.63%) |
Jan 11, 2024 | 133.38 | 133.53 | 130.94 | 132.84 | 806,239 | -1.52(-1.13%) |
Jan 10, 2024 | 134.09 | 134.92 | 132.70 | 134.36 | 958,047 | +0.33(+0.25%) |
Jan 09, 2024 | 134.13 | 135.02 | 133.54 | 134.03 | 868,982 | -1.54(-1.14%) |
Jan 08, 2024 | 134.87 | 135.67 | 133.35 | 135.57 | 939,099 | -0.12(-0.09%) |
Jan 05, 2024 | 133.58 | 136.84 | 133.15 | 135.69 | 1,024,801 | +1.87(+1.39%) |
Jan 04, 2024 | 131.91 | 134.82 | 131.84 | 133.82 | 775,742 | +1.67(+1.26%) |
Jan 03, 2024 | 135.50 | 135.50 | 132.02 | 132.15 | 1,081,539 | -4.36(-3.19%) |
Jan 02, 2024 | 134.09 | 137.73 | 134.07 | 136.51 | 1,082,894 | +1.91(+1.42%) |
Dec 29, 2023 | 135.98 | 136.38 | 134.19 | 134.59 | 646,729 | -1.29(-0.95%) |
Dec 28, 2023 | 135.59 | 136.05 | 134.78 | 135.88 | 478,489 | +0.50(+0.37%) |
Dec 27, 2023 | 136.04 | 136.50 | 134.90 | 135.38 | 572,877 | -0.96(-0.71%) |
Dec 26, 2023 | 134.36 | 136.77 | 133.77 | 136.34 | 736,555 | +2.30(+1.71%) |
Dec 22, 2023 | 134.49 | 135.51 | 133.51 | 134.05 | 643,553 | +0.30(+0.23%) |
Dec 21, 2023 | 132.55 | 133.97 | 131.61 | 133.74 | 986,945 | +2.21(+1.68%) |
Dec 20, 2023 | 135.99 | 136.67 | 131.43 | 131.53 | 1,307,357 | -5.30(-3.87%) |
Dec 19, 2023 | 134.71 | 137.31 | 134.06 | 136.83 | 1,694,383 | +2.19(+1.63%) |
Dec 18, 2023 | 139.82 | 139.82 | 134.54 | 134.65 | 1,629,415 | -5.53(-3.94%) |
Dec 15, 2023 | 141.34 | 143.31 | 139.06 | 140.17 | 2,242,641 | -2.26(-1.59%) |
Dec 14, 2023 | 137.44 | 145.54 | 137.44 | 142.43 | 2,339,592 | +6.43(+4.73%) |
Dec 13, 2023 | 129.28 | 136.07 | 128.63 | 136.00 | 1,498,592 | +6.63(+5.12%) |
Dec 12, 2023 | 130.76 | 130.81 | 128.77 | 129.37 | 652,415 | -1.63(-1.24%) |
Dec 11, 2023 | 129.62 | 131.55 | 129.61 | 131.00 | 830,246 | +0.76(+0.58%) |
Dec 08, 2023 | 130.73 | 131.91 | 129.22 | 130.25 | 942,188 | -0.13(-0.10%) |
Dec 07, 2023 | 129.29 | 131.43 | 129.12 | 130.37 | 1,279,392 | +1.91(+1.49%) |
Dec 06, 2023 | 130.02 | 132.47 | 127.84 | 128.46 | 2,059,526 | -1.26(-0.97%) |
Dec 05, 2023 | 131.11 | 131.37 | 129.58 | 129.72 | 881,659 | -2.24(-1.70%) |
Dec 04, 2023 | 128.94 | 132.35 | 128.94 | 131.95 | 930,964 | +1.65(+1.27%) |
Dec 01, 2023 | 125.19 | 131.16 | 124.70 | 130.31 | 1,169,032 | +4.46(+3.54%) |
Nov 30, 2023 | 124.73 | 126.58 | 123.33 | 125.85 | 1,174,711 | +1.71(+1.38%) |
Nov 29, 2023 | 122.64 | 125.77 | 122.64 | 124.14 | 920,435 | +2.41(+1.98%) |
Nov 28, 2023 | 121.25 | 122.21 | 119.99 | 121.73 | 635,357 | +0.50(+0.42%) |
Nov 27, 2023 | 121.14 | 121.83 | 120.62 | 121.22 | 674,901 | -0.86(-0.71%) |
Nov 24, 2023 | 121.53 | 122.52 | 120.84 | 122.09 | 285,796 | +0.53(+0.44%) |
Nov 22, 2023 | 123.18 | 123.18 | 120.66 | 121.55 | 395,793 | -0.37(-0.30%) |
Nov 21, 2023 | 122.62 | 123.39 | 121.38 | 121.92 | 610,005 | -1.45(-1.17%) |
Nov 20, 2023 | 122.91 | 126.27 | 121.33 | 123.37 | 762,749 | +0.20(+0.17%) |
Nov 17, 2023 | 121.48 | 123.20 | 120.23 | 123.17 | 866,870 | +3.17(+2.64%) |
Nov 16, 2023 | 121.54 | 122.55 | 119.90 | 120.00 | 1,118,314 | -1.77(-1.45%) |
Nov 15, 2023 | 119.94 | 122.61 | 119.94 | 121.77 | 1,000,148 | +1.93(+1.61%) |
Nov 14, 2023 | 116.61 | 122.24 | 115.49 | 119.83 | 1,290,266 | +6.26(+5.51%) |
Nov 13, 2023 | 114.31 | 114.79 | 112.81 | 113.57 | 833,439 | -1.45(-1.26%) |
Nov 10, 2023 | 114.56 | 115.25 | 112.67 | 115.02 | 716,909 | +0.97(+0.85%) |
Nov 09, 2023 | 116.49 | 117.28 | 113.57 | 114.05 | 833,350 | -1.93(-1.67%) |
Nov 08, 2023 | 117.53 | 117.53 | 115.19 | 115.98 | 656,786 | -1.69(-1.44%) |
Nov 07, 2023 | 117.59 | 118.09 | 116.45 | 117.67 | 515,168 | -0.22(-0.19%) |
Nov 06, 2023 | 118.93 | 120.06 | 116.82 | 117.90 | 668,323 | -1.20(-1.01%) |
Nov 03, 2023 | 117.93 | 120.47 | 117.93 | 119.10 | 1,401,995 | +3.98(+3.46%) |
Nov 02, 2023 | 110.03 | 115.21 | 109.43 | 115.12 | 1,366,718 | +6.14(+5.64%) |
Nov 01, 2023 | 108.99 | 110.19 | 107.96 | 108.98 | 967,586 | -0.60(-0.55%) |
Oct 31, 2023 | 109.26 | 110.82 | 108.46 | 109.58 | 872,746 | +0.69(+0.63%) |
Oct 30, 2023 | 107.66 | 109.60 | 106.73 | 108.89 | 1,365,769 | +3.01(+2.85%) |
Oct 27, 2023 | 108.96 | 108.96 | 105.48 | 105.88 | 1,061,693 | -4.00(-3.64%) |
Oct 26, 2023 | 108.45 | 110.52 | 108.16 | 109.88 | 1,298,755 | +1.36(+1.25%) |
Oct 25, 2023 | 107.85 | 109.12 | 106.16 | 108.52 | 1,037,571 | +0.52(+0.49%) |
Oct 24, 2023 | 108.94 | 109.97 | 107.01 | 108.00 | 1,281,018 | -0.39(-0.36%) |
Oct 23, 2023 | 110.44 | 111.53 | 108.31 | 108.38 | 1,219,792 | -2.19(-1.98%) |
Oct 20, 2023 | 115.94 | 115.94 | 110.33 | 110.57 | 1,421,313 | -5.68(-4.88%) |
Oct 19, 2023 | 118.01 | 119.54 | 116.16 | 116.25 | 932,627 | -1.67(-1.42%) |
Oct 18, 2023 | 120.94 | 124.12 | 117.30 | 117.92 | 1,561,391 | -2.97(-2.46%) |
Oct 17, 2023 | 118.30 | 122.44 | 118.30 | 120.89 | 1,425,516 | +1.68(+1.41%) |
Oct 16, 2023 | 118.36 | 119.34 | 117.42 | 119.21 | 1,020,136 | +2.40(+2.06%) |
Oct 13, 2023 | 121.47 | 122.08 | 116.04 | 116.81 | 1,249,866 | -3.39(-2.82%) |
Oct 12, 2023 | 121.89 | 121.89 | 118.85 | 120.20 | 932,179 | -1.97(-1.61%) |
Oct 11, 2023 | 123.04 | 124.95 | 121.09 | 122.17 | 989,074 | -1.19(-0.96%) |
Oct 10, 2023 | 122.85 | 125.38 | 122.65 | 123.36 | 1,438,405 | +1.58(+1.30%) |
Oct 09, 2023 | 119.92 | 122.67 | 119.14 | 121.78 | 922,852 | +0.47(+0.38%) |
Oct 06, 2023 | 118.34 | 122.84 | 117.66 | 121.31 | 1,025,786 | +1.42(+1.18%) |
Oct 05, 2023 | 118.87 | 120.69 | 118.05 | 119.89 | 782,591 | +0.92(+0.78%) |
Oct 04, 2023 | 117.36 | 119.08 | 115.61 | 118.97 | 801,362 | +1.71(+1.46%) |
Oct 03, 2023 | 117.97 | 118.08 | 115.87 | 117.26 | 821,663 | -1.41(-1.19%) |
Oct 02, 2023 | 123.12 | 123.12 | 117.85 | 118.67 | 1,115,892 | -4.23(-3.44%) |
Sep 29, 2023 | 122.98 | 124.47 | 122.43 | 122.89 | 1,092,700 | -0.01(-0.01%) |
Sep 28, 2023 | 121.00 | 124.37 | 120.99 | 122.90 | 982,604 | +1.87(+1.54%) |
Sep 27, 2023 | 120.34 | 121.16 | 118.90 | 121.04 | 1,079,439 | +1.23(+1.03%) |
Sep 26, 2023 | 120.38 | 122.51 | 119.75 | 119.80 | 921,109 | -2.25(-1.85%) |
Sep 25, 2023 | 120.16 | 122.10 | 121.16 | 122.06 | 537,871 | +1.28(+1.06%) |
Sep 22, 2023 | 122.76 | 123.37 | 120.66 | 120.78 | 710,889 | -1.94(-1.58%) |
Sep 21, 2023 | 122.66 | 125.45 | 121.44 | 122.72 | 996,658 | -0.34(-0.28%) |
Sep 20, 2023 | 123.92 | 124.96 | 122.88 | 123.06 | 747,213 | +0.21(+0.17%) |
Sep 19, 2023 | 123.58 | 123.63 | 121.46 | 122.85 | 910,175 | -0.28(-0.23%) |
Sep 18, 2023 | 126.00 | 126.00 | 122.82 | 123.13 | 797,637 | -2.54(-2.02%) |
Sep 15, 2023 | 123.92 | 125.72 | 123.64 | 125.66 | 2,390,501 | +0.35(+0.28%) |
Sep 14, 2023 | 124.42 | 126.02 | 124.01 | 125.31 | 1,022,152 | +2.69(+2.20%) |
Sep 13, 2023 | 126.88 | 127.22 | 121.70 | 122.62 | 853,283 | -3.34(-2.65%) |
Sep 12, 2023 | 123.84 | 126.30 | 123.19 | 125.97 | 1,442,404 | +3.35(+2.73%) |
Sep 11, 2023 | 119.40 | 123.92 | 119.40 | 122.61 | 1,215,426 | +4.26(+3.60%) |
Sep 08, 2023 | 116.34 | 118.43 | 114.51 | 118.36 | 861,766 | +2.38(+2.05%) |
Sep 07, 2023 | 117.93 | 118.67 | 114.90 | 115.97 | 1,254,796 | -2.39(-2.02%) |
Sep 06, 2023 | 119.63 | 120.44 | 117.55 | 118.36 | 799,568 | -1.96(-1.63%) |
Sep 05, 2023 | 121.99 | 122.92 | 120.28 | 120.33 | 725,554 | -1.90(-1.55%) |
Sep 01, 2023 | 122.25 | 124.77 | 122.03 | 122.22 | 1,193,562 | +0.69(+0.57%) |
Aug 31, 2023 | 122.06 | 122.62 | 120.58 | 121.53 | 995,945 | -0.08(-0.06%) |
Aug 30, 2023 | 123.07 | 123.84 | 120.88 | 121.61 | 1,239,485 | -1.69(-1.37%) |
Aug 29, 2023 | 121.99 | 124.05 | 121.17 | 123.30 | 663,484 | +1.05(+0.86%) |
Aug 28, 2023 | 121.72 | 123.37 | 121.01 | 122.26 | 581,169 | +1.46(+1.21%) |
Aug 25, 2023 | 122.00 | 122.58 | 119.59 | 120.79 | 465,885 | -0.70(-0.58%) |
Aug 24, 2023 | 121.53 | 123.89 | 121.46 | 121.50 | 437,039 | -0.21(-0.17%) |
Aug 23, 2023 | 120.65 | 122.34 | 119.71 | 121.71 | 616,127 | +0.80(+0.66%) |
Aug 22, 2023 | 122.98 | 123.68 | 120.86 | 120.91 | 791,065 | -2.59(-2.10%) |
Aug 21, 2023 | 123.42 | 123.75 | 121.92 | 123.50 | 556,568 | +0.68(+0.56%) |
Aug 18, 2023 | 122.63 | 123.75 | 122.05 | 122.81 | 550,331 | -1.02(-0.82%) |
Aug 17, 2023 | 124.31 | 124.69 | 123.09 | 123.83 | 568,557 | +0.44(+0.36%) |
Aug 16, 2023 | 122.26 | 124.15 | 121.09 | 123.39 | 959,717 | +1.05(+0.86%) |
Aug 15, 2023 | 125.96 | 126.05 | 122.12 | 122.34 | 1,242,565 | -5.46(-4.27%) |
Aug 14, 2023 | 129.60 | 129.61 | 127.52 | 127.81 | 677,437 | -2.92(-2.23%) |
Aug 11, 2023 | 129.00 | 131.10 | 128.53 | 130.72 | 470,970 | +0.77(+0.59%) |
Aug 10, 2023 | 130.82 | 131.55 | 129.00 | 129.95 | 714,790 | +0.00(+0.00%) |
Aug 09, 2023 | 133.10 | 133.76 | 129.65 | 129.95 | 703,572 | -4.22(-3.15%) |
Aug 08, 2023 | 132.09 | 134.32 | 128.98 | 134.17 | 859,682 | -1.98(-1.45%) |
Aug 07, 2023 | 135.07 | 136.99 | 134.98 | 136.16 | 640,938 | +1.62(+1.20%) |
Aug 04, 2023 | 133.44 | 135.57 | 133.44 | 134.54 | 827,728 | +0.05(+0.04%) |
Aug 03, 2023 | 132.19 | 134.72 | 131.60 | 134.49 | 736,248 | +1.34(+1.00%) |
Aug 02, 2023 | 131.73 | 134.41 | 131.38 | 133.15 | 1,011,674 | -0.26(-0.19%) |
Aug 01, 2023 | 133.17 | 133.73 | 131.24 | 133.41 | 1,042,535 | -1.12(-0.83%) |
Jul 31, 2023 | 135.99 | 136.27 | 133.13 | 134.53 | 1,852,087 | -0.18(-0.14%) |
Jul 28, 2023 | 134.66 | 134.89 | 133.34 | 134.71 | 802,301 | +1.76(+1.32%) |
Jul 27, 2023 | 135.49 | 136.81 | 132.30 | 132.95 | 933,806 | -2.14(-1.58%) |
Jul 26, 2023 | 135.19 | 136.50 | 134.32 | 135.09 | 1,045,300 | +2.47(+1.86%) |
Jul 25, 2023 | 134.66 | 135.35 | 132.50 | 132.62 | 964,705 | -1.85(-1.37%) |
Jul 24, 2023 | 132.72 | 135.62 | 132.72 | 134.46 | 1,027,083 | +1.86(+1.40%) |
Jul 21, 2023 | 134.41 | 134.50 | 131.22 | 132.61 | 1,693,874 | -0.65(-0.49%) |
Jul 20, 2023 | 132.93 | 133.55 | 130.30 | 133.26 | 1,587,571 | +0.42(+0.32%) |
Jul 19, 2023 | 132.39 | 135.87 | 130.87 | 132.84 | 2,400,202 | +3.21(+2.48%) |
Jul 18, 2023 | 125.72 | 130.02 | 125.72 | 129.62 | 1,352,153 | +3.28(+2.60%) |
Jul 17, 2023 | 125.78 | 127.32 | 124.70 | 126.34 | 903,213 | +0.54(+0.43%) |
Jul 14, 2023 | 129.28 | 129.28 | 123.88 | 125.81 | 971,073 | -2.41(-1.88%) |
Jul 13, 2023 | 127.35 | 129.61 | 126.83 | 128.21 | 839,431 | +1.73(+1.37%) |
Jul 12, 2023 | 127.67 | 130.12 | 126.03 | 126.48 | 1,333,833 | +0.04(+0.03%) |
Jul 11, 2023 | 125.62 | 126.68 | 124.11 | 126.44 | 997,787 | +1.90(+1.53%) |
Jul 10, 2023 | 123.07 | 125.31 | 122.75 | 124.54 | 944,583 | +0.88(+0.71%) |
Jul 07, 2023 | 120.46 | 124.83 | 120.21 | 123.66 | 1,178,359 | +3.13(+2.59%) |
Jul 06, 2023 | 118.25 | 120.86 | 117.18 | 120.53 | 1,032,814 | -0.20(-0.17%) |
Jul 05, 2023 | 121.06 | 122.46 | 120.06 | 120.74 | 937,364 | -1.86(-1.51%) |
Jul 03, 2023 | 119.47 | 122.59 | 119.30 | 122.59 | 783,761 | +3.55(+2.98%) |
Jun 30, 2023 | 120.56 | 121.14 | 118.82 | 119.04 | 1,007,501 | -0.43(-0.36%) |
Jun 29, 2023 | 118.31 | 121.16 | 118.31 | 119.48 | 1,368,331 | +2.51(+2.15%) |
Jun 28, 2023 | 116.57 | 117.07 | 114.98 | 116.97 | 866,582 | -0.21(-0.18%) |
Jun 27, 2023 | 114.49 | 118.13 | 113.28 | 117.18 | 1,052,394 | +2.55(+2.22%) |
Jun 26, 2023 | 111.87 | 114.89 | 111.87 | 114.63 | 1,454,894 | +3.17(+2.85%) |
Jun 23, 2023 | 111.60 | 113.06 | 110.92 | 111.45 | 2,801,543 | -1.65(-1.46%) |
Jun 22, 2023 | 117.82 | 117.82 | 112.78 | 113.11 | 1,244,480 | -4.39(-3.73%) |
Jun 21, 2023 | 117.95 | 118.53 | 116.45 | 117.50 | 982,345 | -0.05(-0.04%) |
Jun 20, 2023 | 117.90 | 118.08 | 116.26 | 117.54 | 1,016,445 | -0.92(-0.78%) |
Jun 16, 2023 | 121.01 | 121.44 | 117.35 | 118.47 | 2,745,991 | -1.55(-1.29%) |
Jun 15, 2023 | 117.09 | 120.38 | 120.02 | 1,460,952 | +9.47(+8.56%) | |
May 08, 2023 | 114.61 | 114.62 | 110.30 | 110.55 | 1,204,176 | -2.23(-1.98%) |
May 05, 2023 | 112.95 | 115.50 | 111.68 | 112.78 | 2,150,884 | +4.66(+4.31%) |
May 04, 2023 | 106.89 | 109.80 | 104.02 | 108.12 | 4,271,705 | -1.08(-0.98%) |
May 03, 2023 | 112.21 | 115.73 | 108.65 | 109.20 | 2,369,281 | -2.46(-2.21%) |
May 02, 2023 | 115.28 | 115.45 | 109.01 | 111.66 | 3,140,909 | -4.08(-3.53%) |
May 01, 2023 | 118.96 | 119.88 | 115.69 | 115.74 | 1,589,736 | -3.91(-3.27%) |
Apr 28, 2023 | 116.99 | 119.80 | 116.99 | 119.65 | 1,502,089 | +1.63(+1.38%) |
Apr 27, 2023 | 115.84 | 118.51 | 115.10 | 118.03 | 1,158,671 | +3.29(+2.87%) |
Apr 26, 2023 | 114.13 | 116.44 | 112.82 | 114.73 | 1,382,001 | +0.59(+0.52%) |
Apr 25, 2023 | 116.56 | 117.64 | 113.36 | 114.14 | 1,988,703 | -4.27(-3.61%) |
Apr 24, 2023 | 117.96 | 118.96 | 117.06 | 118.42 | 1,221,104 | +0.39(+0.33%) |
Apr 21, 2023 | 117.93 | 118.18 | 115.70 | 118.03 | 1,272,379 | -0.69(-0.58%) |
Apr 20, 2023 | 121.75 | 122.74 | 118.31 | 118.71 | 1,396,797 | -4.56(-3.70%) |
Apr 19, 2023 | 120.02 | 123.52 | 118.79 | 123.28 | 2,114,668 | +3.69(+3.09%) |
Apr 18, 2023 | 120.31 | 121.19 | 119.00 | 119.59 | 2,134,180 | +0.07(+0.06%) |
Apr 17, 2023 | 110.33 | 119.63 | 108.79 | 119.52 | 5,432,528 | +8.63(+7.78%) |
Apr 14, 2023 | 112.83 | 113.18 | 109.76 | 110.89 | 2,899,609 | +0.04(+0.03%) |
Apr 13, 2023 | 110.43 | 111.21 | 109.07 | 110.85 | 1,903,734 | +0.20(+0.18%) |
Apr 12, 2023 | 112.97 | 113.13 | 109.78 | 110.65 | 1,306,312 | -1.76(-1.57%) |
Apr 11, 2023 | 111.69 | 112.93 | 111.04 | 112.41 | 1,671,670 | +0.70(+0.63%) |
Apr 10, 2023 | 110.97 | 112.57 | 110.35 | 111.71 | 1,189,296 | -0.11(-0.10%) |
Apr 06, 2023 | 112.02 | 112.88 | 110.82 | 111.82 | 1,549,221 | +0.15(+0.14%) |
Apr 05, 2023 | 109.85 | 111.87 | 109.16 | 111.67 | 1,463,692 | +0.22(+0.20%) |
Apr 04, 2023 | 114.35 | 114.44 | 109.62 | 111.45 | 1,582,700 | -1.48(-1.31%) |