Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 151.44 | 152.66 | 149.84 | 149.95 | 430,264 | -2.49(-1.63%) |
Apr 29, 2024 | 154.01 | 154.11 | 151.66 | 152.44 | 273,218 | -0.78(-0.51%) |
Apr 26, 2024 | 151.80 | 154.08 | 151.30 | 153.23 | 280,934 | +1.82(+1.20%) |
Apr 25, 2024 | 150.88 | 151.98 | 148.66 | 151.41 | 260,991 | -0.06(-0.04%) |
Apr 24, 2024 | 152.39 | 154.04 | 150.93 | 151.47 | 230,879 | -0.95(-0.63%) |
Apr 23, 2024 | 152.54 | 153.45 | 152.05 | 152.42 | 325,898 | +0.60(+0.39%) |
Apr 22, 2024 | 150.05 | 152.83 | 149.95 | 151.83 | 357,294 | +2.75(+1.84%) |
Apr 19, 2024 | 149.65 | 150.48 | 148.37 | 149.08 | 419,399 | -0.57(-0.38%) |
Apr 18, 2024 | 151.89 | 151.89 | 149.20 | 149.65 | 383,480 | -2.04(-1.35%) |
Apr 17, 2024 | 152.03 | 152.59 | 150.41 | 151.69 | 363,445 | +0.56(+0.37%) |
Apr 16, 2024 | 151.58 | 152.04 | 150.66 | 151.13 | 245,791 | -0.26(-0.17%) |
Apr 15, 2024 | 152.31 | 153.67 | 151.18 | 151.39 | 270,499 | +0.17(+0.11%) |
Apr 12, 2024 | 152.11 | 152.87 | 150.97 | 151.22 | 301,265 | -2.15(-1.40%) |
Apr 11, 2024 | 152.76 | 153.54 | 150.53 | 153.38 | 292,137 | +1.37(+0.90%) |
Apr 10, 2024 | 152.19 | 152.57 | 150.88 | 152.01 | 249,304 | -1.36(-0.89%) |
Apr 09, 2024 | 153.01 | 153.42 | 151.07 | 153.37 | 212,315 | +0.57(+0.37%) |
Apr 08, 2024 | 151.27 | 153.06 | 151.09 | 152.80 | 217,530 | +2.01(+1.34%) |
Apr 05, 2024 | 150.61 | 151.75 | 150.38 | 150.79 | 230,555 | -0.21(-0.14%) |
Apr 04, 2024 | 151.96 | 152.70 | 150.16 | 151.00 | 395,285 | -0.29(-0.19%) |
Apr 03, 2024 | 150.93 | 152.34 | 150.68 | 151.28 | 247,870 | -0.29(-0.19%) |
Apr 02, 2024 | 152.62 | 153.23 | 150.94 | 151.57 | 258,514 | -2.55(-1.66%) |
Apr 01, 2024 | 154.40 | 154.66 | 152.90 | 154.12 | 191,659 | -0.53(-0.34%) |
Mar 28, 2024 | 154.98 | 156.48 | 153.79 | 154.65 | 461,727 | -0.12(-0.08%) |
Mar 27, 2024 | 154.71 | 155.47 | 154.25 | 154.77 | 748,272 | +0.85(+0.55%) |
Mar 26, 2024 | 154.85 | 155.24 | 153.91 | 153.91 | 331,221 | -0.51(-0.33%) |
Mar 25, 2024 | 154.78 | 156.25 | 153.51 | 154.42 | 295,975 | -0.75(-0.49%) |
Mar 22, 2024 | 155.20 | 155.57 | 154.25 | 155.17 | 243,293 | +0.05(+0.03%) |
Mar 21, 2024 | 156.48 | 156.66 | 155.08 | 155.12 | 327,344 | -1.35(-0.86%) |
Mar 20, 2024 | 156.12 | 156.54 | 154.99 | 156.47 | 191,864 | +0.44(+0.28%) |
Mar 19, 2024 | 155.16 | 156.36 | 154.08 | 156.04 | 217,369 | +0.48(+0.31%) |
Mar 18, 2024 | 156.32 | 157.04 | 155.16 | 155.56 | 265,983 | -0.59(-0.38%) |
Mar 15, 2024 | 155.30 | 156.58 | 154.93 | 156.16 | 371,184 | +0.14(+0.09%) |
Mar 14, 2024 | 157.72 | 157.78 | 153.85 | 156.02 | 364,899 | +0.80(+0.52%) |
Mar 13, 2024 | 157.39 | 158.42 | 154.55 | 155.21 | 449,553 | -2.09(-1.33%) |
Mar 12, 2024 | 157.62 | 157.99 | 156.68 | 157.31 | 247,504 | +0.21(+0.13%) |
Mar 11, 2024 | 154.50 | 157.28 | 154.06 | 157.10 | 369,344 | +1.60(+1.03%) |
Mar 08, 2024 | 155.91 | 157.59 | 155.20 | 155.50 | 262,693 | +0.10(+0.06%) |
Mar 07, 2024 | 156.95 | 157.59 | 155.15 | 155.40 | 249,726 | -0.88(-0.56%) |
Mar 06, 2024 | 156.41 | 157.33 | 155.73 | 156.28 | 325,353 | +0.54(+0.34%) |
Mar 05, 2024 | 158.00 | 158.08 | 154.46 | 155.75 | 212,344 | -1.69(-1.07%) |
Mar 04, 2024 | 157.91 | 158.25 | 156.67 | 157.44 | 183,128 | -0.65(-0.41%) |
Mar 01, 2024 | 156.44 | 158.65 | 156.22 | 158.08 | 211,834 | +1.49(+0.95%) |
Feb 29, 2024 | 156.30 | 156.96 | 155.59 | 156.59 | 278,985 | +0.97(+0.63%) |
Feb 28, 2024 | 156.07 | 156.67 | 155.35 | 155.62 | 240,488 | -0.74(-0.47%) |
Feb 27, 2024 | 157.33 | 158.78 | 156.06 | 156.35 | 223,450 | -1.53(-0.97%) |
Feb 26, 2024 | 157.37 | 158.22 | 157.04 | 157.88 | 215,456 | +0.79(+0.51%) |
Feb 23, 2024 | 157.62 | 157.93 | 156.70 | 157.09 | 299,046 | +0.16(+0.10%) |
Feb 22, 2024 | 156.46 | 157.61 | 156.33 | 156.93 | 400,129 | +1.17(+0.75%) |
Feb 21, 2024 | 156.34 | 157.20 | 154.68 | 155.76 | 398,899 | -0.72(-0.46%) |
Feb 20, 2024 | 157.80 | 159.23 | 155.72 | 156.47 | 495,571 | -1.34(-0.85%) |
Feb 16, 2024 | 156.60 | 159.08 | 156.00 | 157.81 | 320,612 | +1.20(+0.77%) |
Feb 15, 2024 | 154.38 | 157.09 | 154.19 | 156.61 | 387,613 | +2.11(+1.36%) |
Feb 14, 2024 | 151.13 | 154.53 | 150.84 | 154.50 | 343,226 | +4.41(+2.94%) |
Feb 13, 2024 | 150.39 | 151.62 | 148.77 | 150.09 | 412,729 | -2.08(-1.36%) |
Feb 12, 2024 | 155.53 | 156.06 | 151.97 | 152.17 | 374,450 | -4.01(-2.57%) |
Feb 09, 2024 | 154.46 | 156.80 | 152.63 | 156.18 | 565,103 | +2.66(+1.73%) |
Feb 08, 2024 | 146.84 | 153.79 | 146.84 | 153.52 | 889,464 | +6.73(+4.59%) |
Feb 07, 2024 | 147.12 | 147.42 | 146.41 | 146.79 | 375,168 | -0.18(-0.12%) |
Feb 06, 2024 | 147.50 | 147.82 | 145.99 | 146.96 | 359,025 | -0.06(-0.04%) |
Feb 05, 2024 | 148.91 | 149.01 | 146.97 | 147.02 | 268,946 | -1.65(-1.11%) |
Feb 02, 2024 | 149.13 | 149.49 | 148.26 | 148.68 | 246,775 | -0.62(-0.42%) |
Feb 01, 2024 | 146.29 | 149.35 | 146.29 | 149.30 | 197,944 | +2.97(+2.03%) |
Jan 31, 2024 | 148.67 | 149.19 | 145.87 | 146.32 | 316,520 | -2.13(-1.43%) |
Jan 30, 2024 | 147.56 | 148.45 | 146.87 | 148.45 | 233,332 | +1.24(+0.84%) |
Jan 29, 2024 | 146.91 | 147.48 | 146.33 | 147.21 | 161,219 | +0.16(+0.11%) |
Jan 26, 2024 | 147.01 | 147.68 | 146.63 | 147.05 | 141,755 | +0.45(+0.31%) |
Jan 25, 2024 | 147.03 | 147.53 | 146.00 | 146.60 | 246,182 | -0.72(-0.49%) |
Jan 24, 2024 | 148.67 | 149.54 | 147.32 | 147.32 | 165,828 | -0.48(-0.33%) |
Jan 23, 2024 | 146.74 | 148.08 | 146.44 | 147.80 | 305,148 | +0.87(+0.59%) |
Jan 22, 2024 | 149.03 | 149.21 | 146.43 | 146.93 | 296,232 | -1.90(-1.28%) |
Jan 19, 2024 | 149.03 | 150.10 | 147.89 | 148.83 | 504,347 | +0.65(+0.44%) |
Jan 18, 2024 | 145.79 | 148.54 | 145.79 | 148.19 | 367,898 | +2.59(+1.78%) |
Jan 17, 2024 | 145.17 | 145.66 | 143.84 | 145.59 | 282,631 | +0.29(+0.20%) |
Jan 16, 2024 | 143.25 | 145.30 | 143.13 | 145.30 | 352,938 | +2.09(+1.46%) |
Jan 12, 2024 | 141.96 | 143.58 | 141.96 | 143.21 | 173,154 | +1.25(+0.88%) |
Jan 11, 2024 | 142.94 | 143.57 | 140.59 | 141.96 | 423,365 | -0.57(-0.40%) |
Jan 10, 2024 | 142.27 | 143.20 | 142.16 | 142.53 | 230,968 | +0.28(+0.20%) |
Jan 09, 2024 | 143.19 | 143.48 | 142.14 | 142.25 | 285,828 | -1.62(-1.12%) |
Jan 08, 2024 | 141.35 | 143.96 | 141.35 | 143.86 | 279,621 | +2.16(+1.52%) |
Jan 05, 2024 | 141.29 | 142.82 | 141.29 | 141.71 | 168,891 | -0.16(-0.11%) |
Jan 04, 2024 | 141.50 | 143.09 | 141.50 | 141.86 | 198,078 | +0.77(+0.54%) |
Jan 03, 2024 | 140.89 | 141.78 | 140.72 | 141.10 | 248,667 | -0.73(-0.51%) |
Jan 02, 2024 | 142.52 | 142.62 | 141.15 | 141.82 | 258,550 | -2.14(-1.48%) |
Dec 29, 2023 | 142.85 | 144.44 | 142.85 | 143.96 | 192,106 | +0.71(+0.49%) |
Dec 28, 2023 | 142.49 | 143.69 | 142.49 | 143.25 | 275,504 | +0.34(+0.24%) |
Dec 27, 2023 | 140.53 | 143.34 | 140.53 | 142.91 | 303,459 | +1.69(+1.20%) |
Dec 26, 2023 | 140.99 | 141.92 | 140.64 | 141.21 | 129,656 | +0.34(+0.24%) |
Dec 22, 2023 | 140.63 | 141.34 | 140.51 | 140.87 | 172,618 | +0.35(+0.25%) |
Dec 21, 2023 | 139.94 | 140.71 | 139.44 | 140.51 | 207,094 | +1.48(+1.06%) |
Dec 20, 2023 | 138.80 | 140.65 | 138.16 | 139.04 | 251,087 | +0.05(+0.04%) |
Dec 19, 2023 | 138.62 | 139.49 | 138.28 | 138.99 | 261,127 | +0.33(+0.23%) |
Dec 18, 2023 | 137.11 | 138.67 | 136.71 | 138.66 | 243,872 | +1.96(+1.43%) |
Dec 15, 2023 | 137.64 | 138.07 | 136.69 | 136.71 | 352,815 | -1.49(-1.08%) |
Dec 14, 2023 | 141.04 | 141.81 | 137.39 | 138.19 | 619,785 | -3.25(-2.30%) |
Dec 13, 2023 | 141.78 | 142.35 | 140.83 | 141.44 | 211,899 | +0.15(+0.10%) |
Dec 12, 2023 | 139.30 | 141.53 | 138.76 | 141.29 | 249,305 | +2.13(+1.53%) |
Dec 11, 2023 | 139.34 | 139.92 | 138.69 | 139.17 | 282,675 | -0.03(-0.02%) |
Dec 08, 2023 | 138.94 | 139.70 | 138.49 | 139.20 | 161,250 | -0.16(-0.11%) |
Dec 07, 2023 | 139.46 | 140.03 | 138.72 | 139.35 | 181,781 | +0.31(+0.23%) |
Dec 06, 2023 | 139.99 | 141.48 | 138.89 | 139.04 | 297,464 | -0.92(-0.65%) |
Dec 05, 2023 | 138.45 | 140.74 | 138.19 | 139.95 | 416,548 | +0.76(+0.54%) |
Dec 04, 2023 | 137.84 | 139.43 | 137.58 | 139.20 | 294,559 | +0.37(+0.27%) |
Dec 01, 2023 | 137.63 | 138.91 | 137.63 | 138.82 | 262,165 | +1.07(+0.78%) |
Nov 30, 2023 | 137.32 | 138.03 | 136.66 | 137.75 | 391,387 | +0.86(+0.63%) |
Nov 29, 2023 | 138.26 | 138.26 | 136.42 | 136.89 | 463,084 | -1.17(-0.85%) |
Nov 28, 2023 | 139.29 | 140.17 | 137.71 | 138.06 | 408,960 | -1.00(-0.72%) |
Nov 27, 2023 | 136.41 | 139.25 | 136.16 | 139.07 | 481,827 | +2.42(+1.77%) |
Nov 24, 2023 | 135.96 | 137.12 | 135.96 | 136.65 | 169,313 | +0.32(+0.24%) |
Nov 22, 2023 | 136.36 | 137.02 | 136.07 | 136.32 | 1,050,078 | -0.06(-0.04%) |
Nov 21, 2023 | 136.54 | 137.82 | 135.35 | 136.38 | 550,544 | -0.36(-0.27%) |
Nov 20, 2023 | 135.09 | 137.40 | 134.81 | 136.74 | 547,954 | +1.51(+1.11%) |
Nov 17, 2023 | 134.69 | 136.18 | 134.69 | 135.24 | 504,953 | +0.62(+0.46%) |
Nov 16, 2023 | 131.20 | 135.03 | 131.20 | 134.62 | 731,804 | +3.29(+2.50%) |
Nov 15, 2023 | 131.80 | 132.21 | 130.82 | 131.33 | 571,829 | +0.72(+0.55%) |
Nov 14, 2023 | 131.03 | 131.87 | 130.18 | 130.61 | 564,720 | +0.84(+0.65%) |
Nov 13, 2023 | 127.10 | 130.09 | 127.10 | 129.77 | 498,674 | +1.99(+1.56%) |
Nov 10, 2023 | 128.83 | 129.39 | 126.58 | 127.78 | 295,142 | -0.77(-0.60%) |
Nov 09, 2023 | 126.70 | 128.88 | 125.92 | 128.55 | 457,984 | +2.29(+1.82%) |
Nov 08, 2023 | 125.19 | 126.69 | 124.62 | 126.25 | 511,807 | +0.93(+0.74%) |
Nov 07, 2023 | 125.72 | 127.19 | 125.13 | 125.33 | 631,364 | -0.43(-0.34%) |
Nov 06, 2023 | 124.10 | 126.17 | 124.10 | 125.76 | 348,286 | +1.37(+1.10%) |
Nov 03, 2023 | 124.42 | 124.78 | 123.60 | 124.39 | 375,002 | +0.52(+0.42%) |
Nov 02, 2023 | 121.07 | 124.66 | 119.83 | 123.87 | 572,732 | +4.57(+3.83%) |
Nov 01, 2023 | 120.04 | 122.40 | 116.96 | 119.31 | 839,362 | +2.30(+1.97%) |
Oct 31, 2023 | 117.67 | 117.67 | 116.06 | 117.00 | 453,722 | -0.59(-0.50%) |
Oct 30, 2023 | 115.69 | 117.74 | 115.69 | 117.59 | 490,193 | +2.54(+2.21%) |
Oct 27, 2023 | 117.36 | 117.60 | 114.64 | 115.05 | 339,579 | -2.13(-1.82%) |
Oct 26, 2023 | 118.87 | 119.06 | 116.97 | 117.18 | 347,970 | -1.68(-1.41%) |
Oct 25, 2023 | 119.66 | 120.29 | 118.68 | 118.86 | 302,468 | -1.14(-0.95%) |
Oct 24, 2023 | 120.31 | 121.09 | 119.65 | 120.00 | 363,781 | -0.23(-0.19%) |
Oct 23, 2023 | 118.73 | 121.13 | 118.73 | 120.23 | 326,304 | +1.31(+1.10%) |
Oct 20, 2023 | 119.44 | 120.14 | 118.86 | 118.92 | 333,771 | -0.70(-0.59%) |
Oct 19, 2023 | 121.69 | 121.69 | 119.30 | 119.63 | 390,776 | -1.59(-1.31%) |
Oct 18, 2023 | 123.17 | 123.36 | 121.03 | 121.22 | 355,999 | -2.22(-1.80%) |
Oct 17, 2023 | 123.36 | 124.61 | 123.20 | 123.43 | 348,707 | -0.70(-0.57%) |
Oct 16, 2023 | 123.95 | 124.75 | 123.35 | 124.14 | 279,811 | +0.53(+0.43%) |
Oct 13, 2023 | 123.87 | 124.88 | 123.17 | 123.61 | 348,647 | +0.15(+0.12%) |
Oct 12, 2023 | 124.97 | 125.26 | 122.49 | 123.46 | 192,682 | -1.19(-0.96%) |
Oct 11, 2023 | 124.35 | 125.01 | 123.89 | 124.65 | 168,127 | +0.77(+0.62%) |
Oct 10, 2023 | 123.59 | 124.62 | 123.13 | 123.88 | 262,804 | +0.31(+0.25%) |
Oct 09, 2023 | 121.44 | 124.21 | 121.44 | 123.57 | 251,159 | +1.51(+1.24%) |
Oct 06, 2023 | 119.93 | 122.59 | 119.93 | 122.06 | 265,902 | +1.06(+0.88%) |
Oct 05, 2023 | 119.77 | 121.50 | 119.77 | 120.99 | 251,291 | +1.30(+1.09%) |
Oct 04, 2023 | 118.50 | 120.14 | 118.40 | 119.69 | 203,943 | +1.55(+1.31%) |
Oct 03, 2023 | 118.07 | 119.02 | 117.98 | 118.14 | 178,839 | -0.57(-0.48%) |
Oct 02, 2023 | 118.68 | 119.26 | 118.14 | 118.71 | 214,573 | -0.67(-0.56%) |
Sep 29, 2023 | 121.38 | 121.38 | 119.17 | 119.38 | 254,285 | -1.28(-1.06%) |
Sep 28, 2023 | 120.57 | 121.58 | 119.72 | 120.66 | 370,266 | +0.18(+0.15%) |
Sep 27, 2023 | 121.03 | 121.62 | 119.45 | 120.49 | 307,031 | -0.30(-0.25%) |
Sep 26, 2023 | 122.20 | 122.58 | 120.75 | 120.79 | 203,151 | -2.05(-1.67%) |
Sep 25, 2023 | 122.02 | 122.97 | 122.00 | 122.84 | 204,515 | +0.32(+0.26%) |
Sep 22, 2023 | 122.13 | 123.39 | 121.71 | 122.52 | 190,282 | +0.19(+0.15%) |
Sep 21, 2023 | 124.47 | 124.64 | 121.70 | 122.33 | 477,268 | -2.88(-2.30%) |
Sep 20, 2023 | 125.21 | 126.54 | 125.13 | 125.21 | 199,099 | -0.02(-0.02%) |
Sep 19, 2023 | 126.86 | 127.83 | 125.06 | 125.23 | 397,662 | -1.87(-1.47%) |
Sep 18, 2023 | 126.54 | 127.77 | 126.54 | 127.10 | 222,408 | +0.32(+0.25%) |
Sep 15, 2023 | 126.95 | 127.39 | 126.34 | 126.78 | 326,714 | -0.31(-0.25%) |
Sep 14, 2023 | 126.38 | 127.61 | 125.68 | 127.09 | 208,798 | +1.34(+1.06%) |
Sep 13, 2023 | 125.04 | 126.12 | 124.60 | 125.76 | 227,845 | +0.74(+0.59%) |
Sep 12, 2023 | 125.61 | 125.66 | 124.39 | 125.02 | 168,804 | -0.90(-0.71%) |
Sep 11, 2023 | 125.47 | 126.00 | 124.81 | 125.91 | 302,745 | +0.36(+0.29%) |
Sep 08, 2023 | 125.42 | 125.85 | 124.98 | 125.55 | 273,256 | +0.22(+0.18%) |
Sep 07, 2023 | 124.06 | 125.38 | 124.06 | 125.33 | 267,553 | +1.45(+1.17%) |
Sep 06, 2023 | 124.89 | 125.23 | 123.38 | 123.87 | 213,325 | -0.75(-0.60%) |
Sep 05, 2023 | 125.94 | 126.59 | 124.61 | 124.62 | 152,858 | -1.17(-0.93%) |
Sep 01, 2023 | 126.20 | 126.20 | 124.29 | 125.80 | 203,363 | +0.10(+0.08%) |
Aug 31, 2023 | 126.23 | 126.48 | 125.02 | 125.70 | 368,777 | -0.27(-0.22%) |
Aug 30, 2023 | 125.86 | 126.96 | 125.51 | 125.97 | 278,563 | +0.66(+0.53%) |
Aug 29, 2023 | 123.04 | 125.56 | 122.81 | 125.31 | 191,311 | +1.72(+1.39%) |
Aug 28, 2023 | 123.55 | 124.45 | 123.41 | 123.59 | 158,900 | -0.13(-0.10%) |
Aug 25, 2023 | 123.61 | 124.42 | 122.77 | 123.72 | 181,312 | +0.56(+0.45%) |
Aug 24, 2023 | 124.59 | 124.65 | 122.92 | 123.16 | 246,052 | -1.37(-1.10%) |
Aug 23, 2023 | 123.59 | 125.00 | 123.59 | 124.53 | 246,771 | +1.42(+1.15%) |
Aug 22, 2023 | 124.28 | 124.41 | 122.86 | 123.11 | 213,073 | -1.17(-0.94%) |
Aug 21, 2023 | 123.76 | 124.61 | 123.31 | 124.28 | 388,758 | +0.80(+0.65%) |
Aug 18, 2023 | 122.84 | 124.04 | 122.80 | 123.48 | 245,664 | -0.46(-0.37%) |
Aug 17, 2023 | 126.68 | 127.50 | 123.88 | 123.94 | 335,058 | -2.99(-2.35%) |
Aug 16, 2023 | 127.57 | 128.09 | 126.77 | 126.93 | 399,715 | -0.15(-0.12%) |
Aug 15, 2023 | 128.47 | 128.70 | 126.23 | 127.08 | 275,203 | -1.64(-1.28%) |
Aug 14, 2023 | 127.54 | 129.94 | 127.54 | 128.73 | 265,223 | +0.91(+0.71%) |
Aug 11, 2023 | 126.39 | 127.93 | 126.27 | 127.82 | 156,868 | +0.75(+0.59%) |
Aug 10, 2023 | 128.68 | 129.71 | 126.76 | 127.06 | 261,349 | +0.23(+0.18%) |
Aug 09, 2023 | 126.05 | 127.18 | 125.56 | 126.83 | 309,944 | +0.64(+0.51%) |
Aug 08, 2023 | 125.88 | 126.87 | 124.37 | 126.19 | 338,064 | +0.01(+0.01%) |
Aug 07, 2023 | 127.79 | 127.93 | 126.18 | 126.18 | 345,043 | -0.91(-0.72%) |
Aug 04, 2023 | 127.32 | 128.92 | 126.73 | 127.09 | 354,364 | +0.28(+0.22%) |
Aug 03, 2023 | 127.70 | 128.59 | 126.39 | 126.81 | 774,744 | -5.65(-4.27%) |
Aug 02, 2023 | 130.69 | 134.33 | 130.69 | 132.46 | 787,676 | +1.72(+1.32%) |
Aug 01, 2023 | 129.61 | 131.42 | 129.61 | 130.74 | 566,528 | -0.09(-0.07%) |
Jul 31, 2023 | 129.77 | 130.88 | 129.00 | 130.83 | 411,495 | +1.15(+0.89%) |
Jul 28, 2023 | 128.95 | 130.54 | 128.95 | 129.67 | 471,671 | +1.46(+1.14%) |
Jul 27, 2023 | 128.73 | 129.21 | 127.86 | 128.21 | 390,019 | -0.08(-0.06%) |
Jul 26, 2023 | 129.20 | 129.50 | 127.84 | 128.29 | 1,161,384 | -1.68(-1.29%) |
Jul 25, 2023 | 127.56 | 130.36 | 127.45 | 129.97 | 538,616 | +2.67(+2.10%) |
Jul 24, 2023 | 127.90 | 128.05 | 126.65 | 127.30 | 350,420 | -0.05(-0.04%) |
Jul 21, 2023 | 128.63 | 128.63 | 127.31 | 127.35 | 305,472 | -0.45(-0.36%) |
Jul 20, 2023 | 127.96 | 128.86 | 127.53 | 127.81 | 383,796 | -0.56(-0.44%) |
Jul 19, 2023 | 128.05 | 128.75 | 127.15 | 128.37 | 335,026 | +0.92(+0.72%) |
Jul 18, 2023 | 127.80 | 128.36 | 126.53 | 127.45 | 276,295 | -0.87(-0.68%) |
Jul 17, 2023 | 128.75 | 129.05 | 127.94 | 128.32 | 229,897 | -0.07(-0.05%) |
Jul 14, 2023 | 127.24 | 129.19 | 126.78 | 128.39 | 620,990 | +1.77(+1.40%) |
Jul 13, 2023 | 127.06 | 128.16 | 125.55 | 126.62 | 328,501 | +0.11(+0.08%) |
Jul 12, 2023 | 126.78 | 127.02 | 125.23 | 126.51 | 323,105 | +0.49(+0.39%) |
Jul 11, 2023 | 126.67 | 126.98 | 124.94 | 126.02 | 406,640 | -0.90(-0.71%) |
Jul 10, 2023 | 125.77 | 127.11 | 125.66 | 126.92 | 329,391 | +1.34(+1.06%) |
Jul 07, 2023 | 129.06 | 129.46 | 125.50 | 125.58 | 432,306 | -4.17(-3.21%) |
Jul 06, 2023 | 129.01 | 130.43 | 128.30 | 129.75 | 378,822 | +0.42(+0.32%) |
Jul 05, 2023 | 128.57 | 129.66 | 128.22 | 129.34 | 531,153 | +0.48(+0.38%) |
Jul 03, 2023 | 129.83 | 130.47 | 126.65 | 128.85 | 249,985 | -1.69(-1.30%) |
Jun 30, 2023 | 129.94 | 131.15 | 129.45 | 130.54 | 502,075 | +0.91(+0.70%) |
Jun 29, 2023 | 130.49 | 130.56 | 128.40 | 129.64 | 480,715 | -0.93(-0.71%) |
Jun 28, 2023 | 133.20 | 133.47 | 130.41 | 130.56 | 750,598 | -3.07(-2.30%) |
Jun 27, 2023 | 131.69 | 133.70 | 130.90 | 133.63 | 447,613 | +2.86(+2.19%) |
Jun 26, 2023 | 129.21 | 130.92 | 129.12 | 130.77 | 405,830 | +1.52(+1.18%) |
Jun 23, 2023 | 126.75 | 129.74 | 125.94 | 129.25 | 368,366 | -2.01(-1.53%) |
Jun 22, 2023 | 129.75 | 131.72 | 129.61 | 131.26 | 375,627 | +1.19(+0.91%) |
Jun 21, 2023 | 131.21 | 131.36 | 128.60 | 130.08 | 824,734 | -0.90(-0.69%) |
Jun 20, 2023 | 129.54 | 131.74 | 129.54 | 130.98 | 524,627 | +0.59(+0.45%) |
Jun 16, 2023 | 129.59 | 130.60 | 129.59 | 130.39 | 475,354 | +1.42(+1.10%) |
Jun 15, 2023 | 127.61 | 129.26 | 126.93 | 128.97 | 375,077 | +1.69(+1.33%) |
Jun 14, 2023 | 125.12 | 127.58 | 125.12 | 127.28 | 498,902 | +1.96(+1.56%) |
Jun 13, 2023 | 124.67 | 126.30 | 124.22 | 125.32 | 384,313 | +0.52(+0.42%) |
Jun 12, 2023 | 123.61 | 124.91 | 122.80 | 124.80 | 372,204 | +1.47(+1.19%) |
Jun 09, 2023 | 123.31 | 124.48 | 122.89 | 123.33 | 390,383 | -0.17(-0.14%) |
Jun 08, 2023 | 124.11 | 124.54 | 122.55 | 123.51 | 390,178 | -0.44(-0.36%) |
Jun 07, 2023 | 123.96 | 125.64 | 123.24 | 123.95 | 419,679 | -0.01(-0.01%) |
Jun 06, 2023 | 124.32 | 125.01 | 123.00 | 123.96 | 353,248 | -0.20(-0.16%) |
Jun 05, 2023 | 123.80 | 125.43 | 123.47 | 124.16 | 454,290 | +0.07(+0.06%) |
Jun 02, 2023 | 125.10 | 125.52 | 122.85 | 124.09 | 475,623 | -0.43(-0.35%) |
Jun 01, 2023 | 127.78 | 128.67 | 124.21 | 124.52 | 571,046 | -3.25(-2.54%) |
May 31, 2023 | 125.58 | 128.10 | 124.96 | 127.77 | 612,454 | +2.20(+1.75%) |
May 30, 2023 | 125.47 | 126.43 | 124.95 | 125.56 | 298,840 | +0.69(+0.55%) |
May 26, 2023 | 123.85 | 125.06 | 123.79 | 124.87 | 207,833 | +1.12(+0.91%) |
May 25, 2023 | 123.78 | 124.22 | 123.19 | 123.75 | 252,026 | +0.13(+0.11%) |
May 24, 2023 | 124.37 | 124.37 | 122.58 | 123.62 | 376,674 | -1.45(-1.16%) |
May 23, 2023 | 126.07 | 126.49 | 124.80 | 125.06 | 421,980 | -1.63(-1.28%) |
May 22, 2023 | 126.50 | 127.17 | 125.89 | 126.69 | 263,385 | +0.21(+0.17%) |
May 19, 2023 | 126.58 | 127.58 | 126.29 | 126.48 | 623,089 | +0.29(+0.23%) |
May 18, 2023 | 123.85 | 126.42 | 123.85 | 126.19 | 365,531 | +2.11(+1.70%) |
May 17, 2023 | 125.22 | 125.48 | 123.87 | 124.08 | 630,594 | -0.13(-0.10%) |
May 16, 2023 | 122.75 | 124.47 | 122.53 | 124.21 | 395,083 | +1.12(+0.91%) |
May 15, 2023 | 122.94 | 123.49 | 122.29 | 123.08 | 441,854 | +0.02(+0.02%) |
May 12, 2023 | 122.69 | 123.45 | 122.47 | 123.06 | 395,917 | +0.72(+0.59%) |
May 11, 2023 | 124.77 | 124.77 | 122.10 | 122.35 | 290,677 | -2.55(-2.04%) |
May 10, 2023 | 123.42 | 125.16 | 123.01 | 124.89 | 568,315 | +2.08(+1.69%) |
May 09, 2023 | 120.94 | 122.98 | 120.88 | 122.81 | 632,531 | +2.02(+1.67%) |
May 08, 2023 | 120.38 | 120.93 | 119.86 | 120.79 | 783,899 | +1.59(+1.34%) |
May 05, 2023 | 118.44 | 119.53 | 118.31 | 119.20 | 598,538 | +0.65(+0.55%) |
May 04, 2023 | 123.67 | 124.19 | 118.28 | 118.55 | 1,090,130 | -5.55(-4.48%) |
May 03, 2023 | 128.32 | 128.32 | 124.02 | 124.11 | 762,703 | -6.11(-4.69%) |
May 02, 2023 | 127.40 | 131.31 | 124.18 | 130.22 | 858,562 | -1.33(-1.01%) |