Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 150.93 | 152.72 | 149.74 | 149.83 | 96,082 | -1.77(-1.16%) |
Apr 29, 2024 | 151.07 | 153.09 | 150.55 | 151.59 | 126,401 | +1.26(+0.84%) |
Apr 26, 2024 | 149.33 | 152.49 | 146.96 | 150.34 | 117,619 | +1.26(+0.84%) |
Apr 25, 2024 | 148.62 | 150.34 | 148.16 | 149.08 | 87,948 | -1.65(-1.09%) |
Apr 24, 2024 | 150.40 | 152.78 | 148.80 | 150.72 | 118,440 | -0.28(-0.19%) |
Apr 23, 2024 | 148.96 | 151.53 | 147.83 | 151.00 | 135,297 | +2.67(+1.80%) |
Apr 22, 2024 | 150.26 | 150.62 | 148.32 | 148.33 | 163,642 | -0.39(-0.26%) |
Apr 19, 2024 | 148.35 | 150.81 | 148.27 | 148.72 | 109,144 | -0.24(-0.16%) |
Apr 18, 2024 | 151.82 | 153.41 | 148.59 | 148.96 | 90,624 | -2.76(-1.82%) |
Apr 17, 2024 | 156.16 | 156.28 | 151.60 | 151.72 | 112,117 | -3.01(-1.95%) |
Apr 16, 2024 | 155.41 | 155.84 | 152.77 | 154.74 | 97,858 | -2.34(-1.49%) |
Apr 15, 2024 | 158.91 | 158.91 | 155.78 | 157.08 | 59,120 | -0.03(-0.02%) |
Apr 12, 2024 | 158.65 | 159.73 | 155.39 | 157.11 | 64,347 | -2.53(-1.59%) |
Apr 11, 2024 | 159.37 | 160.43 | 158.19 | 159.65 | 104,909 | -0.29(-0.18%) |
Apr 10, 2024 | 160.76 | 161.26 | 157.98 | 159.94 | 85,119 | -5.25(-3.18%) |
Apr 09, 2024 | 165.93 | 167.46 | 163.09 | 165.19 | 82,699 | -0.75(-0.45%) |
Apr 08, 2024 | 170.09 | 170.09 | 165.84 | 165.93 | 63,996 | -3.35(-1.98%) |
Apr 05, 2024 | 167.14 | 170.12 | 167.14 | 169.29 | 100,881 | +1.63(+0.97%) |
Apr 04, 2024 | 168.15 | 169.68 | 166.18 | 167.66 | 163,585 | +1.72(+1.03%) |
Apr 03, 2024 | 161.96 | 167.61 | 161.96 | 165.94 | 85,024 | +2.90(+1.78%) |
Apr 02, 2024 | 163.73 | 166.11 | 161.23 | 163.04 | 207,961 | -1.67(-1.01%) |
Apr 01, 2024 | 167.76 | 167.76 | 162.68 | 164.71 | 68,007 | -3.72(-2.21%) |
Mar 28, 2024 | 166.41 | 170.29 | 165.36 | 168.43 | 125,848 | +1.72(+1.03%) |
Mar 27, 2024 | 161.94 | 166.71 | 161.94 | 166.71 | 101,318 | +6.57(+4.10%) |
Mar 26, 2024 | 160.25 | 161.58 | 159.96 | 160.15 | 57,868 | +0.50(+0.31%) |
Mar 25, 2024 | 162.16 | 162.73 | 159.64 | 159.65 | 72,809 | -2.17(-1.34%) |
Mar 22, 2024 | 165.06 | 165.68 | 161.28 | 161.81 | 64,749 | -2.69(-1.64%) |
Mar 21, 2024 | 160.18 | 164.62 | 160.18 | 164.51 | 83,180 | +5.06(+3.17%) |
Mar 20, 2024 | 155.09 | 160.57 | 154.35 | 159.45 | 60,775 | +4.05(+2.61%) |
Mar 19, 2024 | 154.38 | 157.11 | 154.08 | 155.40 | 54,570 | +1.00(+0.65%) |
Mar 18, 2024 | 155.93 | 157.24 | 154.07 | 154.40 | 76,945 | -1.34(-0.86%) |
Mar 15, 2024 | 153.81 | 157.18 | 152.37 | 155.74 | 189,647 | +1.15(+0.74%) |
Mar 14, 2024 | 157.50 | 157.50 | 152.70 | 154.59 | 141,033 | -2.41(-1.53%) |
Mar 13, 2024 | 157.65 | 158.16 | 155.06 | 156.99 | 87,011 | -0.52(-0.33%) |
Mar 12, 2024 | 155.27 | 157.66 | 153.34 | 157.51 | 65,319 | +1.67(+1.07%) |
Mar 11, 2024 | 159.97 | 160.68 | 154.30 | 155.84 | 82,706 | -5.22(-3.24%) |
Mar 08, 2024 | 154.93 | 161.13 | 154.93 | 161.06 | 163,002 | +6.60(+4.27%) |
Mar 07, 2024 | 153.58 | 155.45 | 153.09 | 154.47 | 81,877 | +2.16(+1.42%) |
Mar 06, 2024 | 151.43 | 155.20 | 150.14 | 152.31 | 126,684 | +1.95(+1.29%) |
Mar 05, 2024 | 151.74 | 152.86 | 150.26 | 150.37 | 94,040 | -2.19(-1.43%) |
Mar 04, 2024 | 154.73 | 156.75 | 152.09 | 152.55 | 81,327 | -2.35(-1.52%) |
Mar 01, 2024 | 155.37 | 156.08 | 153.90 | 154.90 | 91,921 | -0.30(-0.19%) |
Feb 29, 2024 | 159.37 | 160.02 | 155.03 | 155.20 | 96,429 | -3.31(-2.09%) |
Feb 28, 2024 | 154.01 | 158.74 | 153.32 | 158.51 | 85,907 | +2.93(+1.88%) |
Feb 27, 2024 | 159.71 | 159.71 | 155.27 | 155.58 | 69,929 | -2.56(-1.62%) |
Feb 26, 2024 | 156.52 | 159.00 | 155.70 | 158.14 | 61,142 | +0.17(+0.11%) |
Feb 23, 2024 | 156.66 | 159.45 | 154.40 | 157.97 | 91,603 | +1.54(+0.99%) |
Feb 22, 2024 | 154.41 | 156.81 | 153.99 | 156.43 | 115,895 | +1.39(+0.90%) |
Feb 21, 2024 | 149.40 | 155.06 | 148.38 | 155.03 | 131,691 | +4.59(+3.05%) |
Feb 20, 2024 | 149.12 | 154.76 | 139.45 | 150.44 | 362,226 | -14.41(-8.74%) |
Feb 16, 2024 | 162.97 | 165.80 | 162.33 | 164.85 | 130,930 | +0.60(+0.36%) |
Feb 15, 2024 | 159.19 | 166.55 | 158.68 | 164.25 | 119,737 | +6.34(+4.01%) |
Feb 14, 2024 | 157.66 | 158.71 | 154.31 | 157.92 | 77,851 | +2.92(+1.88%) |
Feb 13, 2024 | 157.10 | 158.06 | 153.23 | 155.00 | 111,775 | -7.20(-4.44%) |
Feb 12, 2024 | 158.65 | 163.67 | 158.65 | 162.20 | 95,297 | +3.77(+2.38%) |
Feb 09, 2024 | 156.38 | 158.79 | 156.20 | 158.44 | 55,247 | +1.92(+1.23%) |
Feb 08, 2024 | 154.25 | 156.95 | 152.90 | 156.52 | 58,487 | +3.20(+2.09%) |
Feb 07, 2024 | 156.19 | 156.86 | 153.08 | 153.32 | 100,445 | -2.14(-1.38%) |
Feb 06, 2024 | 154.44 | 156.10 | 153.90 | 155.46 | 62,071 | +0.95(+0.61%) |
Feb 05, 2024 | 154.88 | 155.66 | 152.47 | 154.51 | 56,790 | -2.49(-1.59%) |
Feb 02, 2024 | 153.04 | 157.40 | 153.04 | 157.00 | 126,244 | +1.95(+1.26%) |
Feb 01, 2024 | 149.79 | 155.53 | 149.79 | 155.05 | 68,754 | +6.26(+4.21%) |
Jan 31, 2024 | 154.38 | 155.32 | 148.36 | 148.79 | 68,493 | -5.94(-3.84%) |
Jan 30, 2024 | 154.94 | 156.38 | 153.13 | 154.72 | 61,443 | -0.98(-0.63%) |
Jan 29, 2024 | 156.38 | 156.38 | 153.65 | 155.70 | 86,911 | -1.66(-1.06%) |
Jan 26, 2024 | 157.87 | 158.52 | 155.40 | 157.36 | 63,394 | -0.86(-0.54%) |
Jan 25, 2024 | 155.79 | 159.39 | 155.67 | 158.22 | 79,420 | +3.53(+2.28%) |
Jan 24, 2024 | 154.85 | 155.42 | 153.23 | 154.69 | 89,085 | +0.97(+0.63%) |
Jan 23, 2024 | 153.64 | 154.61 | 152.18 | 153.73 | 87,169 | +0.74(+0.48%) |
Jan 22, 2024 | 149.90 | 153.75 | 149.90 | 152.99 | 102,528 | +3.74(+2.50%) |
Jan 19, 2024 | 150.38 | 150.38 | 145.69 | 149.25 | 104,619 | -0.68(-0.45%) |
Jan 18, 2024 | 143.87 | 151.52 | 143.68 | 149.93 | 154,426 | +7.13(+4.99%) |
Jan 17, 2024 | 140.91 | 143.51 | 140.64 | 142.80 | 69,061 | -0.25(-0.17%) |
Jan 16, 2024 | 142.08 | 144.33 | 141.34 | 143.05 | 72,109 | -0.38(-0.26%) |
Jan 12, 2024 | 146.17 | 146.86 | 142.92 | 143.43 | 58,690 | -0.61(-0.42%) |
Jan 11, 2024 | 142.56 | 144.06 | 141.23 | 144.03 | 73,144 | +1.23(+0.86%) |
Jan 10, 2024 | 142.05 | 143.08 | 141.41 | 142.80 | 67,107 | +0.31(+0.22%) |
Jan 09, 2024 | 141.75 | 143.33 | 140.37 | 142.49 | 83,082 | -1.65(-1.15%) |
Jan 08, 2024 | 143.68 | 144.16 | 142.49 | 144.15 | 99,299 | +0.01(+0.01%) |
Jan 05, 2024 | 147.08 | 148.61 | 144.02 | 144.13 | 102,211 | -4.50(-3.03%) |
Jan 04, 2024 | 148.13 | 151.17 | 148.13 | 148.64 | 69,691 | -0.92(-0.61%) |
Jan 03, 2024 | 155.22 | 155.22 | 148.75 | 149.55 | 88,860 | -5.60(-3.61%) |
Jan 02, 2024 | 154.66 | 156.05 | 153.36 | 155.15 | 135,744 | -0.97(-0.62%) |
Dec 29, 2023 | 158.42 | 158.42 | 156.09 | 156.12 | 59,315 | -2.16(-1.37%) |
Dec 28, 2023 | 159.74 | 159.74 | 156.16 | 158.28 | 68,597 | -1.21(-0.76%) |
Dec 27, 2023 | 158.87 | 161.02 | 157.78 | 159.48 | 60,557 | +1.25(+0.79%) |
Dec 26, 2023 | 154.54 | 158.59 | 154.54 | 158.24 | 54,528 | +3.56(+2.30%) |
Dec 22, 2023 | 154.34 | 156.03 | 153.70 | 154.68 | 41,649 | +1.56(+1.02%) |
Dec 21, 2023 | 152.49 | 154.02 | 151.19 | 153.12 | 89,120 | +1.63(+1.08%) |
Dec 20, 2023 | 152.33 | 156.56 | 151.10 | 151.49 | 111,393 | -0.03(-0.02%) |
Dec 19, 2023 | 150.47 | 152.34 | 149.95 | 151.52 | 122,700 | +1.11(+0.74%) |
Dec 18, 2023 | 149.69 | 151.28 | 148.71 | 150.41 | 149,076 | +0.51(+0.34%) |
Dec 15, 2023 | 147.34 | 150.30 | 145.68 | 149.90 | 538,413 | +3.79(+2.60%) |
Dec 14, 2023 | 141.51 | 146.11 | 141.51 | 146.11 | 139,000 | +6.18(+4.41%) |
Dec 13, 2023 | 134.92 | 140.87 | 134.92 | 139.93 | 130,394 | +4.56(+3.37%) |
Dec 12, 2023 | 137.67 | 137.67 | 135.34 | 135.37 | 72,347 | -1.58(-1.16%) |
Dec 11, 2023 | 133.87 | 137.25 | 133.87 | 136.95 | 107,801 | +2.33(+1.73%) |
Dec 08, 2023 | 133.81 | 135.62 | 133.51 | 134.62 | 82,842 | +0.39(+0.29%) |
Dec 07, 2023 | 129.96 | 134.33 | 129.68 | 134.24 | 151,792 | +4.20(+3.23%) |
Dec 06, 2023 | 132.56 | 134.71 | 129.80 | 130.03 | 73,779 | -1.44(-1.10%) |
Dec 05, 2023 | 132.91 | 132.95 | 130.68 | 131.48 | 93,825 | -1.16(-0.87%) |
Dec 04, 2023 | 131.47 | 133.17 | 130.49 | 132.63 | 79,252 | +1.56(+1.19%) |
Dec 01, 2023 | 127.83 | 131.34 | 126.90 | 131.07 | 93,347 | +3.15(+2.46%) |
Nov 30, 2023 | 128.35 | 128.81 | 126.89 | 127.92 | 95,486 | -0.08(-0.06%) |
Nov 29, 2023 | 128.54 | 129.32 | 126.69 | 128.00 | 89,393 | +0.76(+0.59%) |
Nov 28, 2023 | 127.74 | 127.74 | 126.21 | 127.24 | 89,756 | -0.71(-0.55%) |
Nov 27, 2023 | 126.59 | 129.27 | 125.92 | 127.95 | 54,835 | +0.30(+0.23%) |
Nov 24, 2023 | 127.51 | 129.24 | 127.20 | 127.65 | 24,139 | -0.10(-0.08%) |
Nov 22, 2023 | 128.80 | 129.23 | 126.56 | 127.75 | 83,127 | +1.05(+0.83%) |
Nov 21, 2023 | 125.04 | 128.03 | 123.29 | 126.70 | 94,849 | +1.10(+0.88%) |
Nov 20, 2023 | 123.99 | 125.61 | 122.79 | 125.59 | 72,200 | +1.07(+0.86%) |
Nov 17, 2023 | 124.58 | 125.19 | 123.26 | 124.52 | 67,781 | +1.21(+0.98%) |
Nov 16, 2023 | 126.35 | 127.74 | 122.85 | 123.31 | 76,515 | -2.69(-2.14%) |
Nov 15, 2023 | 128.20 | 129.14 | 125.84 | 126.00 | 83,659 | -2.47(-1.93%) |
Nov 14, 2023 | 126.69 | 129.08 | 126.12 | 128.48 | 84,391 | +5.52(+4.49%) |
Nov 13, 2023 | 119.11 | 123.61 | 118.92 | 122.96 | 68,226 | +3.56(+2.98%) |
Nov 10, 2023 | 120.81 | 120.81 | 118.79 | 119.40 | 79,447 | +0.06(+0.05%) |
Nov 09, 2023 | 117.61 | 119.71 | 115.71 | 119.34 | 102,218 | +2.87(+2.47%) |
Nov 08, 2023 | 117.65 | 117.83 | 116.28 | 116.47 | 44,277 | -0.91(-0.77%) |
Nov 07, 2023 | 119.61 | 119.61 | 116.38 | 117.38 | 52,996 | -2.24(-1.87%) |
Nov 06, 2023 | 117.21 | 119.98 | 116.41 | 119.61 | 62,657 | +1.69(+1.43%) |
Nov 03, 2023 | 118.31 | 118.49 | 117.18 | 117.92 | 72,606 | +2.53(+2.20%) |
Nov 02, 2023 | 117.47 | 117.47 | 114.28 | 115.39 | 78,077 | -0.49(-0.42%) |
Nov 01, 2023 | 110.37 | 116.32 | 109.34 | 115.88 | 123,943 | +5.50(+4.99%) |
Oct 31, 2023 | 109.32 | 112.30 | 105.42 | 110.37 | 146,319 | -3.95(-3.46%) |
Oct 30, 2023 | 115.46 | 115.46 | 112.69 | 114.33 | 70,954 | +0.64(+0.56%) |
Oct 27, 2023 | 115.69 | 116.80 | 113.49 | 113.69 | 71,042 | -2.52(-2.17%) |
Oct 26, 2023 | 117.29 | 117.56 | 115.15 | 116.21 | 81,393 | +0.27(+0.23%) |
Oct 25, 2023 | 115.94 | 116.94 | 115.28 | 115.94 | 76,186 | -1.27(-1.09%) |
Oct 24, 2023 | 117.47 | 118.27 | 116.85 | 117.22 | 50,585 | +0.91(+0.79%) |
Oct 23, 2023 | 115.28 | 118.55 | 114.68 | 116.30 | 79,659 | +0.48(+0.41%) |
Oct 20, 2023 | 117.79 | 117.79 | 115.04 | 115.83 | 119,246 | -1.98(-1.68%) |
Oct 19, 2023 | 120.03 | 120.96 | 117.63 | 117.80 | 118,112 | -2.53(-2.11%) |
Oct 18, 2023 | 125.09 | 125.09 | 119.90 | 120.34 | 85,365 | -5.31(-4.22%) |
Oct 17, 2023 | 123.94 | 128.11 | 123.70 | 125.64 | 94,670 | +1.26(+1.01%) |
Oct 16, 2023 | 122.69 | 124.76 | 122.69 | 124.38 | 77,912 | +2.53(+2.08%) |
Oct 13, 2023 | 124.12 | 124.22 | 121.03 | 121.85 | 72,380 | -1.88(-1.52%) |
Oct 12, 2023 | 123.37 | 124.38 | 121.35 | 123.73 | 50,838 | +0.14(+0.11%) |
Oct 11, 2023 | 122.71 | 123.60 | 122.31 | 123.59 | 38,591 | +1.23(+1.01%) |
Oct 10, 2023 | 123.28 | 124.32 | 122.36 | 122.36 | 38,545 | -0.61(-0.49%) |
Oct 09, 2023 | 120.36 | 123.81 | 120.36 | 122.96 | 35,498 | +1.28(+1.05%) |
Oct 06, 2023 | 120.79 | 123.74 | 120.32 | 121.68 | 59,083 | +0.86(+0.71%) |
Oct 05, 2023 | 121.10 | 122.19 | 119.76 | 120.82 | 68,402 | +0.01(+0.01%) |
Oct 04, 2023 | 118.28 | 121.11 | 117.16 | 120.81 | 49,947 | +2.27(+1.91%) |
Oct 03, 2023 | 121.01 | 121.01 | 118.50 | 118.55 | 52,970 | -2.55(-2.11%) |
Oct 02, 2023 | 119.42 | 122.22 | 119.20 | 121.10 | 84,786 | +0.67(+0.55%) |
Sep 29, 2023 | 122.69 | 122.70 | 120.35 | 120.44 | 80,427 | -2.26(-1.84%) |
Sep 28, 2023 | 122.77 | 124.44 | 121.43 | 122.69 | 112,607 | +0.16(+0.13%) |
Sep 27, 2023 | 120.13 | 123.51 | 119.83 | 122.53 | 63,550 | +3.05(+2.55%) |
Sep 26, 2023 | 119.27 | 120.48 | 118.96 | 119.48 | 97,339 | -0.43(-0.36%) |
Sep 25, 2023 | 119.83 | 120.34 | 119.95 | 119.91 | 52,415 | +0.04(+0.03%) |
Sep 22, 2023 | 121.52 | 121.87 | 119.33 | 119.87 | 65,334 | -1.24(-1.03%) |
Sep 21, 2023 | 119.32 | 121.91 | 118.91 | 121.11 | 56,280 | +0.81(+0.68%) |
Sep 20, 2023 | 126.06 | 126.57 | 120.30 | 120.30 | 80,886 | -4.75(-3.80%) |
Sep 19, 2023 | 123.89 | 125.57 | 123.17 | 125.05 | 67,374 | +1.42(+1.15%) |
Sep 18, 2023 | 126.33 | 127.49 | 123.53 | 123.63 | 62,189 | -1.74(-1.39%) |
Sep 15, 2023 | 125.44 | 126.09 | 123.32 | 125.37 | 276,965 | -0.40(-0.32%) |
Sep 14, 2023 | 124.43 | 125.86 | 123.49 | 125.76 | 78,748 | +2.63(+2.14%) |
Sep 13, 2023 | 125.27 | 125.44 | 122.42 | 123.13 | 73,215 | -1.60(-1.28%) |
Sep 12, 2023 | 125.14 | 127.20 | 124.54 | 124.73 | 47,345 | -0.87(-0.70%) |
Sep 11, 2023 | 124.77 | 126.74 | 124.47 | 125.60 | 84,940 | +1.87(+1.51%) |
Sep 08, 2023 | 125.53 | 125.53 | 123.04 | 123.74 | 59,809 | -0.48(-0.38%) |
Sep 07, 2023 | 128.23 | 128.23 | 123.99 | 124.21 | 92,420 | -3.66(-2.86%) |
Sep 06, 2023 | 128.80 | 131.23 | 127.03 | 127.87 | 77,002 | -0.46(-0.36%) |
Sep 05, 2023 | 134.92 | 135.40 | 128.01 | 128.33 | 91,309 | -8.41(-6.15%) |
Sep 01, 2023 | 136.62 | 137.30 | 136.37 | 136.74 | 53,833 | +1.19(+0.88%) |
Aug 31, 2023 | 135.25 | 136.20 | 135.00 | 135.54 | 61,768 | +0.03(+0.02%) |
Aug 30, 2023 | 133.06 | 136.58 | 133.06 | 135.51 | 46,987 | +2.19(+1.64%) |
Aug 29, 2023 | 131.88 | 133.46 | 131.56 | 133.33 | 49,474 | +1.43(+1.08%) |
Aug 28, 2023 | 131.10 | 132.39 | 131.10 | 131.90 | 39,355 | +1.30(+0.99%) |
Aug 25, 2023 | 129.57 | 130.73 | 128.31 | 130.60 | 45,666 | +1.61(+1.25%) |
Aug 24, 2023 | 127.45 | 129.78 | 126.99 | 128.99 | 78,734 | +0.66(+0.51%) |
Aug 23, 2023 | 127.00 | 128.68 | 127.00 | 128.34 | 56,471 | +1.82(+1.43%) |
Aug 22, 2023 | 127.11 | 129.76 | 126.49 | 126.52 | 56,429 | +0.48(+0.38%) |
Aug 21, 2023 | 124.21 | 126.33 | 124.21 | 126.03 | 70,570 | +1.03(+0.83%) |
Aug 18, 2023 | 125.77 | 127.14 | 124.72 | 125.00 | 106,643 | -2.17(-1.71%) |
Aug 17, 2023 | 129.47 | 130.15 | 126.93 | 127.17 | 53,829 | -2.28(-1.76%) |
Aug 16, 2023 | 129.90 | 131.19 | 129.19 | 129.46 | 51,330 | -0.37(-0.28%) |
Aug 15, 2023 | 129.86 | 130.16 | 128.75 | 129.82 | 43,265 | -0.80(-0.62%) |
Aug 14, 2023 | 132.35 | 132.35 | 129.18 | 130.63 | 78,981 | -2.38(-1.79%) |
Aug 11, 2023 | 131.88 | 134.73 | 131.32 | 133.01 | 113,377 | +0.15(+0.11%) |
Aug 10, 2023 | 130.37 | 133.76 | 129.74 | 132.86 | 110,392 | +2.16(+1.65%) |
Aug 09, 2023 | 126.10 | 133.06 | 126.10 | 130.69 | 121,218 | +5.74(+4.59%) |
Aug 08, 2023 | 129.45 | 129.94 | 123.14 | 124.95 | 191,389 | -11.86(-8.67%) |
Aug 07, 2023 | 135.63 | 137.95 | 135.15 | 136.81 | 98,732 | +1.11(+0.82%) |
Aug 04, 2023 | 136.91 | 137.44 | 135.03 | 135.70 | 73,062 | -1.19(-0.87%) |
Aug 03, 2023 | 136.92 | 137.71 | 134.86 | 136.89 | 39,357 | -0.91(-0.66%) |
Aug 02, 2023 | 138.26 | 140.05 | 137.68 | 137.81 | 51,305 | -1.38(-0.99%) |
Aug 01, 2023 | 137.46 | 139.27 | 137.30 | 139.18 | 60,963 | +1.57(+1.14%) |
Jul 31, 2023 | 136.15 | 138.02 | 136.15 | 137.62 | 46,019 | +2.23(+1.65%) |
Jul 28, 2023 | 135.85 | 137.63 | 134.81 | 135.38 | 40,798 | +0.17(+0.12%) |
Jul 27, 2023 | 135.93 | 136.22 | 134.82 | 135.22 | 77,606 | +0.00(+0.00%) |
Jul 26, 2023 | 135.90 | 137.31 | 134.15 | 135.22 | 73,199 | -1.19(-0.87%) |
Jul 25, 2023 | 135.20 | 137.84 | 135.20 | 136.41 | 60,743 | +0.46(+0.34%) |
Jul 24, 2023 | 136.00 | 137.65 | 135.56 | 135.95 | 87,248 | -0.05(-0.04%) |
Jul 21, 2023 | 141.28 | 141.72 | 135.97 | 136.00 | 68,574 | -4.56(-3.25%) |
Jul 20, 2023 | 141.90 | 141.90 | 140.26 | 140.56 | 92,701 | -0.60(-0.43%) |
Jul 19, 2023 | 141.81 | 141.83 | 139.15 | 141.17 | 110,972 | -0.98(-0.69%) |
Jul 18, 2023 | 139.82 | 143.65 | 139.82 | 142.15 | 76,602 | +2.37(+1.70%) |
Jul 17, 2023 | 137.43 | 141.37 | 136.73 | 139.78 | 141,511 | +1.92(+1.39%) |
Jul 14, 2023 | 137.18 | 138.32 | 134.79 | 137.85 | 77,399 | +0.03(+0.02%) |
Jul 13, 2023 | 136.11 | 137.92 | 135.26 | 137.82 | 95,460 | +1.60(+1.17%) |
Jul 12, 2023 | 135.58 | 137.28 | 134.24 | 136.23 | 119,601 | +2.37(+1.77%) |
Jul 11, 2023 | 133.87 | 135.43 | 133.23 | 133.86 | 66,397 | +0.44(+0.33%) |
Jul 10, 2023 | 130.52 | 133.63 | 130.52 | 133.42 | 88,707 | +2.01(+1.53%) |
Jul 07, 2023 | 131.88 | 133.28 | 131.23 | 131.41 | 106,378 | -0.27(-0.20%) |
Jul 06, 2023 | 131.42 | 132.59 | 129.10 | 131.68 | 94,175 | -0.82(-0.62%) |
Jul 05, 2023 | 133.28 | 133.97 | 130.49 | 132.50 | 117,948 | -0.49(-0.37%) |
Jul 03, 2023 | 131.16 | 134.03 | 130.90 | 132.99 | 56,656 | +0.57(+0.43%) |
Jun 30, 2023 | 132.94 | 133.67 | 132.36 | 132.41 | 158,880 | -0.03(-0.02%) |
Jun 29, 2023 | 128.58 | 132.90 | 128.56 | 132.44 | 147,835 | +3.99(+3.10%) |
Jun 28, 2023 | 127.02 | 128.66 | 126.63 | 128.45 | 131,139 | +1.82(+1.43%) |
Jun 27, 2023 | 127.09 | 127.76 | 126.25 | 126.64 | 77,252 | -0.24(-0.19%) |
Jun 26, 2023 | 124.34 | 128.00 | 124.34 | 126.88 | 118,864 | +2.12(+1.70%) |
Jun 23, 2023 | 123.37 | 125.33 | 123.37 | 124.75 | 319,206 | -0.83(-0.66%) |
Jun 22, 2023 | 126.20 | 127.85 | 124.49 | 125.59 | 169,741 | +0.03(+0.02%) |
Jun 21, 2023 | 123.70 | 126.33 | 123.70 | 125.56 | 150,016 | +0.44(+0.35%) |
Jun 20, 2023 | 126.57 | 126.77 | 123.86 | 125.12 | 260,088 | -2.09(-1.65%) |
Jun 16, 2023 | 126.66 | 127.66 | 124.09 | 127.22 | 513,917 | +1.66(+1.32%) |
Jun 15, 2023 | 123.58 | 125.62 | 122.69 | 125.56 | 177,501 | +0.89(+0.72%) |
Jun 14, 2023 | 123.16 | 125.52 | 122.93 | 124.67 | 229,564 | +1.17(+0.95%) |
Jun 13, 2023 | 118.59 | 124.12 | 118.59 | 123.50 | 197,833 | +4.73(+3.98%) |
Jun 12, 2023 | 117.92 | 120.24 | 116.36 | 118.77 | 127,030 | +0.83(+0.71%) |
Jun 09, 2023 | 117.90 | 118.05 | 115.46 | 117.93 | 129,089 | -0.32(-0.27%) |
Jun 08, 2023 | 116.60 | 118.39 | 116.16 | 118.25 | 144,346 | +1.10(+0.94%) |
Jun 07, 2023 | 112.53 | 117.58 | 112.30 | 117.15 | 172,121 | +5.52(+4.95%) |
Jun 06, 2023 | 106.03 | 112.22 | 106.03 | 111.63 | 197,755 | +5.47(+5.16%) |
Jun 05, 2023 | 106.54 | 107.33 | 103.60 | 106.15 | 203,622 | -1.68(-1.56%) |
Jun 02, 2023 | 102.65 | 107.89 | 102.65 | 107.84 | 101,821 | +6.73(+6.66%) |
Jun 01, 2023 | 100.55 | 101.30 | 99.92 | 101.11 | 125,162 | +0.87(+0.87%) |
May 31, 2023 | 102.24 | 102.54 | 99.40 | 100.23 | 171,065 | -2.40(-2.34%) |
May 30, 2023 | 103.88 | 103.94 | 102.53 | 102.63 | 104,736 | -0.93(-0.90%) |
May 26, 2023 | 101.45 | 104.24 | 101.18 | 103.56 | 127,142 | +1.79(+1.76%) |
May 25, 2023 | 98.10 | 101.89 | 98.10 | 101.78 | 107,099 | +3.23(+3.28%) |
May 24, 2023 | 98.63 | 99.14 | 96.95 | 98.54 | 152,675 | -0.80(-0.81%) |
May 23, 2023 | 98.38 | 101.26 | 97.12 | 99.34 | 150,458 | +0.52(+0.53%) |
May 22, 2023 | 99.00 | 99.00 | 97.60 | 98.82 | 184,581 | +0.25(+0.25%) |
May 19, 2023 | 99.88 | 100.27 | 97.97 | 98.57 | 140,265 | +0.26(+0.26%) |
May 18, 2023 | 96.19 | 98.53 | 96.19 | 98.31 | 85,571 | +1.93(+2.00%) |
May 17, 2023 | 93.96 | 96.61 | 93.71 | 96.39 | 102,343 | +3.52(+3.79%) |
May 16, 2023 | 92.71 | 93.25 | 92.55 | 92.86 | 68,644 | -0.88(-0.94%) |
May 15, 2023 | 93.74 | 94.39 | 93.01 | 93.75 | 43,764 | +0.57(+0.62%) |
May 12, 2023 | 93.41 | 94.54 | 92.19 | 93.17 | 78,615 | +0.02(+0.02%) |
May 11, 2023 | 93.15 | 93.62 | 92.51 | 93.15 | 73,053 | -0.85(-0.90%) |
May 10, 2023 | 95.46 | 95.47 | 92.22 | 94.00 | 72,588 | -0.35(-0.37%) |
May 09, 2023 | 93.93 | 95.38 | 93.91 | 94.35 | 76,458 | -0.16(-0.17%) |
May 08, 2023 | 97.82 | 97.88 | 94.33 | 94.51 | 108,704 | -3.27(-3.35%) |
May 05, 2023 | 97.79 | 98.50 | 95.86 | 97.78 | 83,663 | +1.78(+1.85%) |
May 04, 2023 | 98.66 | 98.74 | 95.02 | 96.00 | 167,647 | -3.54(-3.56%) |
May 03, 2023 | 98.13 | 102.24 | 97.60 | 99.54 | 134,109 | +1.64(+1.68%) |
May 02, 2023 | 93.44 | 98.54 | 93.32 | 97.90 | 183,047 | +5.20(+5.61%) |