Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 152.60 | 153.83 | 150.98 | 151.10 | 426,997 | -2.51(-1.63%) |
Apr 29, 2024 | 155.19 | 155.29 | 152.82 | 153.61 | 271,144 | -0.79(-0.51%) |
Apr 26, 2024 | 152.96 | 155.26 | 152.46 | 154.40 | 278,801 | +1.83(+1.20%) |
Apr 25, 2024 | 152.03 | 153.14 | 149.80 | 152.57 | 259,010 | -0.06(-0.04%) |
Apr 24, 2024 | 153.56 | 155.22 | 152.08 | 152.63 | 229,126 | -0.96(-0.63%) |
Apr 23, 2024 | 153.71 | 154.62 | 153.21 | 153.59 | 323,424 | +0.60(+0.39%) |
Apr 22, 2024 | 151.20 | 154.00 | 151.10 | 152.99 | 354,581 | +2.77(+1.84%) |
Apr 19, 2024 | 150.79 | 151.63 | 149.50 | 150.22 | 416,215 | -0.57(-0.38%) |
Apr 18, 2024 | 153.05 | 153.05 | 150.34 | 150.79 | 380,568 | -2.06(-1.35%) |
Apr 17, 2024 | 153.19 | 153.76 | 151.56 | 152.85 | 360,686 | +0.56(+0.37%) |
Apr 16, 2024 | 152.74 | 153.21 | 151.81 | 152.29 | 243,925 | -0.26(-0.17%) |
Apr 15, 2024 | 153.47 | 154.85 | 152.34 | 152.55 | 268,445 | +0.17(+0.11%) |
Apr 12, 2024 | 153.27 | 154.04 | 152.13 | 152.38 | 298,978 | -2.17(-1.40%) |
Apr 11, 2024 | 153.93 | 154.72 | 151.68 | 154.55 | 289,919 | +1.38(+0.90%) |
Apr 10, 2024 | 153.35 | 153.74 | 152.03 | 153.17 | 247,411 | -1.37(-0.89%) |
Apr 09, 2024 | 154.18 | 154.59 | 152.23 | 154.54 | 210,703 | +0.57(+0.37%) |
Apr 08, 2024 | 152.43 | 154.23 | 152.25 | 153.97 | 215,879 | +2.03(+1.34%) |
Apr 05, 2024 | 151.76 | 152.91 | 151.53 | 151.94 | 228,805 | -0.21(-0.14%) |
Apr 04, 2024 | 153.12 | 153.87 | 151.31 | 152.15 | 392,284 | -0.29(-0.19%) |
Apr 03, 2024 | 152.08 | 153.50 | 151.83 | 152.44 | 245,988 | -0.29(-0.19%) |
Apr 02, 2024 | 153.79 | 154.40 | 152.10 | 152.73 | 256,551 | -2.57(-1.65%) |
Apr 01, 2024 | 155.58 | 155.84 | 154.07 | 155.30 | 190,204 | -0.53(-0.34%) |
Mar 28, 2024 | 156.17 | 157.68 | 154.97 | 155.83 | 458,221 | -0.12(-0.08%) |
Mar 27, 2024 | 155.89 | 156.66 | 155.43 | 155.95 | 742,590 | +0.86(+0.55%) |
Mar 26, 2024 | 156.04 | 156.43 | 155.09 | 155.09 | 328,706 | -0.51(-0.33%) |
Mar 25, 2024 | 155.96 | 157.45 | 154.69 | 155.60 | 293,728 | -0.76(-0.49%) |
Mar 22, 2024 | 156.39 | 156.76 | 155.43 | 156.36 | 241,446 | +0.05(+0.03%) |
Mar 21, 2024 | 157.68 | 157.86 | 156.27 | 156.31 | 324,859 | -1.36(-0.86%) |
Mar 20, 2024 | 157.32 | 157.74 | 156.18 | 157.67 | 190,408 | +0.44(+0.28%) |
Mar 19, 2024 | 156.35 | 157.56 | 155.26 | 157.23 | 215,719 | +0.48(+0.31%) |
Mar 18, 2024 | 157.52 | 158.24 | 156.35 | 156.75 | 263,964 | -0.60(-0.38%) |
Mar 15, 2024 | 156.49 | 157.78 | 156.11 | 157.35 | 368,366 | +0.14(+0.09%) |
Mar 14, 2024 | 158.93 | 158.99 | 155.02 | 157.21 | 362,129 | +0.81(+0.52%) |
Mar 13, 2024 | 158.59 | 159.63 | 155.74 | 156.40 | 446,140 | -2.11(-1.33%) |
Mar 12, 2024 | 158.83 | 159.19 | 157.88 | 158.51 | 245,625 | +0.21(+0.13%) |
Mar 11, 2024 | 155.68 | 158.48 | 155.24 | 158.30 | 366,540 | +1.61(+1.03%) |
Mar 08, 2024 | 157.10 | 158.80 | 156.39 | 156.69 | 260,699 | +0.10(+0.06%) |
Mar 07, 2024 | 158.15 | 158.80 | 156.34 | 156.59 | 247,830 | -0.89(-0.57%) |
Mar 06, 2024 | 157.61 | 158.53 | 156.92 | 157.48 | 322,883 | +0.54(+0.34%) |
Mar 05, 2024 | 159.21 | 159.30 | 155.64 | 156.94 | 210,732 | -1.70(-1.07%) |
Mar 04, 2024 | 159.12 | 159.47 | 157.87 | 158.64 | 181,738 | -0.65(-0.41%) |
Mar 01, 2024 | 157.64 | 159.86 | 157.41 | 159.29 | 210,226 | +1.50(+0.95%) |
Feb 29, 2024 | 157.50 | 158.16 | 156.78 | 157.79 | 276,867 | +0.98(+0.62%) |
Feb 28, 2024 | 157.26 | 157.87 | 156.54 | 156.81 | 238,662 | -0.74(-0.47%) |
Feb 27, 2024 | 158.53 | 160.00 | 157.25 | 157.55 | 221,754 | -1.54(-0.97%) |
Feb 26, 2024 | 158.57 | 159.43 | 158.24 | 159.09 | 213,820 | +0.80(+0.51%) |
Feb 23, 2024 | 158.83 | 159.14 | 157.90 | 158.29 | 296,776 | +0.16(+0.10%) |
Feb 22, 2024 | 157.66 | 158.82 | 157.53 | 158.13 | 397,091 | +1.18(+0.75%) |
Feb 21, 2024 | 157.54 | 158.40 | 155.86 | 156.95 | 395,870 | -0.72(-0.46%) |
Feb 20, 2024 | 159.01 | 160.45 | 156.91 | 157.67 | 491,808 | -1.35(-0.85%) |
Feb 16, 2024 | 157.80 | 160.30 | 157.20 | 159.02 | 318,177 | +1.21(+0.77%) |
Feb 15, 2024 | 155.56 | 158.30 | 155.37 | 157.81 | 384,670 | +2.12(+1.36%) |
Feb 14, 2024 | 152.28 | 155.72 | 152.00 | 155.69 | 340,620 | +4.44(+2.94%) |
Feb 13, 2024 | 151.54 | 152.78 | 149.91 | 151.24 | 409,595 | -2.09(-1.37%) |
Feb 12, 2024 | 156.72 | 157.25 | 153.13 | 153.34 | 371,606 | -4.04(-2.57%) |
Feb 09, 2024 | 155.64 | 158.00 | 153.80 | 157.37 | 560,812 | +2.68(+1.73%) |
Feb 08, 2024 | 147.96 | 154.96 | 147.96 | 154.70 | 882,710 | +6.79(+4.59%) |
Feb 07, 2024 | 148.25 | 148.54 | 147.53 | 147.91 | 372,319 | -0.18(-0.12%) |
Feb 06, 2024 | 148.62 | 148.95 | 147.11 | 148.09 | 356,299 | -0.06(-0.04%) |
Feb 05, 2024 | 150.05 | 150.15 | 148.10 | 148.15 | 266,903 | -1.67(-1.11%) |
Feb 02, 2024 | 150.27 | 150.64 | 149.40 | 149.81 | 244,901 | -0.62(-0.42%) |
Feb 01, 2024 | 147.41 | 150.49 | 147.41 | 150.44 | 196,441 | +3.00(+2.03%) |
Jan 31, 2024 | 149.81 | 150.33 | 146.99 | 147.44 | 314,116 | -2.14(-1.43%) |
Jan 30, 2024 | 148.69 | 149.59 | 147.99 | 149.59 | 231,561 | +1.25(+0.84%) |
Jan 29, 2024 | 148.03 | 148.60 | 147.45 | 148.34 | 159,995 | +0.16(+0.11%) |
Jan 26, 2024 | 148.14 | 148.81 | 147.75 | 148.18 | 140,678 | +0.46(+0.31%) |
Jan 25, 2024 | 148.16 | 148.65 | 147.12 | 147.72 | 244,312 | -0.72(-0.49%) |
Jan 24, 2024 | 149.81 | 150.69 | 148.45 | 148.45 | 164,569 | -0.49(-0.33%) |
Jan 23, 2024 | 147.86 | 149.21 | 147.56 | 148.93 | 302,831 | +0.87(+0.59%) |
Jan 22, 2024 | 150.17 | 150.35 | 147.55 | 148.06 | 293,983 | -1.91(-1.28%) |
Jan 19, 2024 | 150.17 | 151.25 | 149.02 | 149.97 | 500,518 | +0.65(+0.44%) |
Jan 18, 2024 | 146.91 | 149.68 | 146.91 | 149.32 | 365,105 | +2.61(+1.78%) |
Jan 17, 2024 | 146.28 | 146.78 | 144.94 | 146.71 | 280,485 | +0.30(+0.20%) |
Jan 16, 2024 | 144.35 | 146.41 | 144.23 | 146.41 | 350,258 | +2.10(+1.46%) |
Jan 12, 2024 | 143.05 | 144.68 | 143.05 | 144.31 | 171,839 | +1.26(+0.88%) |
Jan 11, 2024 | 144.03 | 144.67 | 141.67 | 143.05 | 420,150 | -0.57(-0.40%) |
Jan 10, 2024 | 143.36 | 144.30 | 143.25 | 143.62 | 229,214 | +0.29(+0.20%) |
Jan 09, 2024 | 144.29 | 144.58 | 143.23 | 143.34 | 283,658 | -1.63(-1.12%) |
Jan 08, 2024 | 142.43 | 145.06 | 142.43 | 144.96 | 277,497 | +2.17(+1.52%) |
Jan 05, 2024 | 142.37 | 143.91 | 142.37 | 142.79 | 167,608 | -0.16(-0.11%) |
Jan 04, 2024 | 142.58 | 144.18 | 142.58 | 142.95 | 196,574 | +0.77(+0.54%) |
Jan 03, 2024 | 141.97 | 142.86 | 141.80 | 142.18 | 246,779 | -0.73(-0.51%) |
Jan 02, 2024 | 143.61 | 143.71 | 142.22 | 142.91 | 256,587 | -2.15(-1.48%) |
Dec 29, 2023 | 143.94 | 145.55 | 143.94 | 145.06 | 190,648 | +0.71(+0.50%) |
Dec 28, 2023 | 143.58 | 144.78 | 143.58 | 144.35 | 273,412 | +0.35(+0.24%) |
Dec 27, 2023 | 141.60 | 144.43 | 141.60 | 144.00 | 301,154 | +1.71(+1.20%) |
Dec 26, 2023 | 142.07 | 143.01 | 141.72 | 142.29 | 128,671 | +0.35(+0.25%) |
Dec 22, 2023 | 141.71 | 142.42 | 141.59 | 141.95 | 171,308 | +0.36(+0.25%) |
Dec 21, 2023 | 141.01 | 141.79 | 140.51 | 141.59 | 205,521 | +1.49(+1.06%) |
Dec 20, 2023 | 139.86 | 141.73 | 139.22 | 140.10 | 249,180 | +0.05(+0.03%) |
Dec 19, 2023 | 139.68 | 140.56 | 139.34 | 140.05 | 259,144 | +0.33(+0.23%) |
Dec 18, 2023 | 138.16 | 139.74 | 137.75 | 139.72 | 242,020 | +1.97(+1.43%) |
Dec 15, 2023 | 138.69 | 139.12 | 137.73 | 137.75 | 350,136 | -1.50(-1.08%) |
Dec 14, 2023 | 142.12 | 142.90 | 138.44 | 139.25 | 615,078 | -3.27(-2.30%) |
Dec 13, 2023 | 142.86 | 143.44 | 141.91 | 142.52 | 210,290 | +0.15(+0.10%) |
Dec 12, 2023 | 140.37 | 142.61 | 139.82 | 142.37 | 247,412 | +2.14(+1.53%) |
Dec 11, 2023 | 140.41 | 141.00 | 139.75 | 140.23 | 280,528 | -0.03(-0.02%) |
Dec 08, 2023 | 140.00 | 140.77 | 139.55 | 140.26 | 160,025 | -0.16(-0.11%) |
Dec 07, 2023 | 140.53 | 141.10 | 139.78 | 140.42 | 180,401 | +0.32(+0.23%) |
Dec 06, 2023 | 141.06 | 142.56 | 139.95 | 140.10 | 295,205 | -0.92(-0.65%) |
Dec 05, 2023 | 139.51 | 141.82 | 139.25 | 141.03 | 413,385 | +0.76(+0.54%) |
Dec 04, 2023 | 138.89 | 140.49 | 138.63 | 140.26 | 292,323 | +0.38(+0.27%) |
Dec 01, 2023 | 138.68 | 139.97 | 138.68 | 139.88 | 260,174 | +1.08(+0.78%) |
Nov 30, 2023 | 138.38 | 139.09 | 137.70 | 138.80 | 388,415 | +0.86(+0.63%) |
Nov 29, 2023 | 139.32 | 139.32 | 137.47 | 137.94 | 459,567 | -1.18(-0.85%) |
Nov 28, 2023 | 140.36 | 141.24 | 138.76 | 139.12 | 405,854 | -1.01(-0.72%) |
Nov 27, 2023 | 137.45 | 140.32 | 137.21 | 140.13 | 478,168 | +2.44(+1.77%) |
Nov 24, 2023 | 137.00 | 138.17 | 137.00 | 137.69 | 168,028 | +0.33(+0.24%) |
Nov 22, 2023 | 137.40 | 138.07 | 137.12 | 137.36 | 1,042,104 | -0.06(-0.04%) |
Nov 21, 2023 | 137.58 | 138.87 | 136.38 | 137.42 | 546,364 | -0.37(-0.27%) |
Nov 20, 2023 | 136.12 | 138.46 | 135.85 | 137.79 | 543,793 | +1.52(+1.11%) |
Nov 17, 2023 | 135.72 | 137.22 | 135.72 | 136.27 | 501,118 | +0.62(+0.46%) |
Nov 16, 2023 | 132.21 | 136.06 | 132.21 | 135.65 | 726,246 | +3.31(+2.50%) |
Nov 15, 2023 | 132.81 | 133.22 | 131.82 | 132.33 | 567,487 | +0.73(+0.55%) |
Nov 14, 2023 | 132.03 | 132.88 | 131.17 | 131.61 | 560,432 | +0.84(+0.65%) |
Nov 13, 2023 | 128.08 | 131.09 | 128.08 | 130.76 | 494,888 | +2.01(+1.56%) |
Nov 10, 2023 | 129.82 | 130.38 | 127.55 | 128.75 | 292,900 | -0.78(-0.60%) |
Nov 09, 2023 | 127.67 | 129.87 | 126.89 | 129.53 | 454,507 | +2.31(+1.82%) |
Nov 08, 2023 | 126.15 | 127.66 | 125.57 | 127.22 | 507,920 | +0.93(+0.74%) |
Nov 07, 2023 | 126.68 | 128.16 | 126.09 | 126.29 | 626,570 | -0.43(-0.34%) |
Nov 06, 2023 | 125.05 | 127.13 | 125.05 | 126.72 | 345,641 | +1.38(+1.10%) |
Nov 03, 2023 | 125.37 | 125.73 | 124.55 | 125.34 | 372,154 | +0.52(+0.42%) |
Nov 02, 2023 | 122.00 | 125.62 | 120.75 | 124.82 | 568,383 | +4.60(+3.83%) |
Nov 01, 2023 | 120.96 | 123.34 | 117.86 | 120.22 | 832,988 | +2.32(+1.97%) |
Oct 31, 2023 | 118.58 | 118.58 | 116.94 | 117.90 | 450,277 | -0.59(-0.50%) |
Oct 30, 2023 | 116.58 | 118.64 | 116.58 | 118.49 | 486,470 | +2.56(+2.21%) |
Oct 27, 2023 | 118.26 | 118.50 | 115.52 | 115.93 | 337,000 | -2.14(-1.82%) |
Oct 26, 2023 | 119.78 | 119.97 | 117.87 | 118.07 | 345,328 | -1.69(-1.41%) |
Oct 25, 2023 | 120.57 | 121.21 | 119.58 | 119.77 | 300,171 | -1.15(-0.95%) |
Oct 24, 2023 | 121.23 | 122.02 | 120.56 | 120.92 | 361,018 | -0.24(-0.19%) |
Oct 23, 2023 | 119.64 | 122.06 | 119.64 | 121.15 | 323,826 | +1.32(+1.10%) |
Oct 20, 2023 | 120.36 | 121.05 | 119.77 | 119.83 | 331,237 | -0.71(-0.59%) |
Oct 19, 2023 | 122.62 | 122.62 | 120.21 | 120.54 | 387,808 | -1.60(-1.31%) |
Oct 18, 2023 | 124.11 | 124.30 | 121.96 | 122.15 | 353,295 | -2.23(-1.79%) |
Oct 17, 2023 | 124.30 | 125.57 | 124.14 | 124.38 | 346,059 | -0.71(-0.57%) |
Oct 16, 2023 | 124.90 | 125.71 | 124.29 | 125.09 | 277,686 | +0.53(+0.43%) |
Oct 13, 2023 | 124.82 | 125.83 | 124.11 | 124.56 | 346,000 | +0.15(+0.12%) |
Oct 12, 2023 | 125.92 | 126.22 | 123.42 | 124.41 | 191,219 | -1.20(-0.95%) |
Oct 11, 2023 | 125.30 | 125.96 | 124.84 | 125.61 | 166,850 | +0.78(+0.62%) |
Oct 10, 2023 | 124.53 | 125.58 | 124.07 | 124.83 | 260,809 | +0.31(+0.25%) |
Oct 09, 2023 | 122.37 | 125.17 | 122.37 | 124.52 | 249,251 | +1.53(+1.24%) |
Oct 06, 2023 | 120.85 | 123.53 | 120.85 | 122.99 | 263,882 | +1.07(+0.88%) |
Oct 05, 2023 | 120.69 | 122.43 | 120.69 | 121.92 | 249,383 | +1.31(+1.08%) |
Oct 04, 2023 | 119.40 | 121.05 | 119.30 | 120.61 | 202,394 | +1.56(+1.31%) |
Oct 03, 2023 | 118.97 | 119.93 | 118.88 | 119.05 | 177,481 | -0.57(-0.48%) |
Oct 02, 2023 | 119.59 | 120.17 | 119.05 | 119.62 | 212,944 | -0.68(-0.56%) |
Sep 29, 2023 | 122.31 | 122.31 | 120.08 | 120.30 | 252,354 | -1.29(-1.06%) |
Sep 28, 2023 | 121.50 | 122.51 | 120.64 | 121.58 | 367,455 | +0.18(+0.15%) |
Sep 27, 2023 | 121.96 | 122.55 | 120.37 | 121.41 | 304,700 | -0.30(-0.25%) |
Sep 26, 2023 | 123.14 | 123.51 | 121.67 | 121.71 | 201,608 | -2.07(-1.67%) |
Sep 25, 2023 | 122.95 | 123.91 | 122.93 | 123.78 | 202,962 | +0.32(+0.26%) |
Sep 22, 2023 | 123.06 | 124.33 | 122.64 | 123.45 | 188,837 | +0.19(+0.15%) |
Sep 21, 2023 | 125.42 | 125.59 | 122.63 | 123.27 | 473,644 | -2.90(-2.30%) |
Sep 20, 2023 | 126.17 | 127.50 | 126.09 | 126.17 | 197,587 | -0.02(-0.02%) |
Sep 19, 2023 | 127.83 | 128.81 | 126.02 | 126.19 | 394,642 | -1.89(-1.47%) |
Sep 18, 2023 | 127.50 | 128.75 | 127.50 | 128.08 | 220,719 | +0.32(+0.25%) |
Sep 15, 2023 | 127.92 | 128.36 | 127.31 | 127.75 | 324,233 | -0.31(-0.25%) |
Sep 14, 2023 | 127.35 | 128.59 | 126.64 | 128.07 | 207,212 | +1.35(+1.06%) |
Sep 13, 2023 | 126.00 | 127.08 | 125.55 | 126.72 | 226,115 | +0.75(+0.59%) |
Sep 12, 2023 | 126.57 | 126.62 | 125.34 | 125.97 | 167,523 | -0.91(-0.71%) |
Sep 11, 2023 | 126.43 | 126.97 | 125.77 | 126.88 | 300,446 | +0.36(+0.29%) |
Sep 08, 2023 | 126.38 | 126.82 | 125.93 | 126.51 | 271,181 | +0.23(+0.18%) |
Sep 07, 2023 | 125.01 | 126.33 | 125.01 | 126.29 | 265,522 | +1.47(+1.17%) |
Sep 06, 2023 | 125.84 | 126.19 | 124.32 | 124.82 | 211,705 | -0.76(-0.60%) |
Sep 05, 2023 | 126.91 | 127.56 | 125.57 | 125.58 | 151,697 | -1.18(-0.93%) |
Sep 01, 2023 | 127.17 | 127.17 | 125.24 | 126.76 | 201,819 | +0.10(+0.08%) |
Aug 31, 2023 | 127.20 | 127.45 | 125.97 | 126.66 | 365,976 | -0.28(-0.22%) |
Aug 30, 2023 | 126.83 | 127.93 | 126.47 | 126.94 | 276,447 | +0.67(+0.53%) |
Aug 29, 2023 | 123.98 | 126.52 | 123.75 | 126.27 | 189,858 | +1.73(+1.39%) |
Aug 28, 2023 | 124.50 | 125.40 | 124.36 | 124.53 | 157,693 | -0.13(-0.10%) |
Aug 25, 2023 | 124.56 | 125.37 | 123.71 | 124.66 | 179,935 | +0.56(+0.45%) |
Aug 24, 2023 | 125.55 | 125.61 | 123.86 | 124.10 | 244,184 | -1.38(-1.10%) |
Aug 23, 2023 | 124.53 | 125.96 | 124.53 | 125.48 | 244,897 | +1.43(+1.15%) |
Aug 22, 2023 | 125.23 | 125.36 | 123.80 | 124.05 | 211,455 | -1.18(-0.94%) |
Aug 21, 2023 | 124.70 | 125.56 | 124.25 | 125.23 | 385,806 | +0.81(+0.65%) |
Aug 18, 2023 | 123.78 | 124.99 | 123.74 | 124.43 | 243,798 | -0.46(-0.37%) |
Aug 17, 2023 | 127.65 | 128.48 | 124.83 | 124.89 | 332,513 | -3.01(-2.35%) |
Aug 16, 2023 | 128.55 | 129.07 | 127.74 | 127.90 | 396,680 | -0.16(-0.12%) |
Aug 15, 2023 | 129.45 | 129.68 | 127.20 | 128.05 | 273,113 | -1.66(-1.28%) |
Aug 14, 2023 | 128.51 | 130.93 | 128.51 | 129.71 | 263,209 | +0.92(+0.71%) |
Aug 11, 2023 | 127.36 | 128.91 | 127.23 | 128.79 | 155,676 | +0.76(+0.59%) |
Aug 10, 2023 | 129.66 | 130.71 | 127.73 | 128.03 | 259,364 | +0.23(+0.18%) |
Aug 09, 2023 | 127.01 | 128.16 | 126.52 | 127.80 | 307,591 | +0.64(+0.51%) |
Aug 08, 2023 | 126.84 | 127.84 | 125.32 | 127.16 | 335,497 | +0.01(+0.01%) |
Aug 07, 2023 | 128.77 | 128.91 | 127.15 | 127.15 | 342,422 | -0.92(-0.72%) |
Aug 04, 2023 | 128.30 | 129.91 | 127.70 | 128.06 | 351,673 | +0.28(+0.22%) |
Aug 03, 2023 | 128.68 | 129.57 | 127.35 | 127.78 | 768,861 | -5.69(-4.27%) |
Aug 02, 2023 | 131.69 | 135.35 | 131.69 | 133.47 | 781,695 | +1.73(+1.32%) |
Aug 01, 2023 | 130.60 | 132.43 | 130.60 | 131.74 | 562,226 | -0.09(-0.07%) |
Jul 31, 2023 | 130.76 | 131.88 | 129.98 | 131.83 | 408,370 | +1.16(+0.89%) |
Jul 28, 2023 | 129.94 | 131.54 | 129.94 | 130.67 | 468,089 | +1.47(+1.14%) |
Jul 27, 2023 | 129.71 | 130.20 | 128.83 | 129.19 | 387,058 | -0.08(-0.06%) |
Jul 26, 2023 | 130.19 | 130.49 | 128.81 | 129.27 | 1,152,565 | -1.70(-1.29%) |
Jul 25, 2023 | 128.53 | 131.36 | 128.43 | 130.97 | 534,526 | +2.69(+2.10%) |
Jul 24, 2023 | 128.88 | 129.03 | 127.61 | 128.28 | 347,759 | -0.05(-0.04%) |
Jul 21, 2023 | 129.61 | 129.61 | 128.29 | 128.33 | 303,152 | -0.46(-0.36%) |
Jul 20, 2023 | 128.94 | 129.84 | 128.50 | 128.78 | 380,881 | -0.57(-0.44%) |
Jul 19, 2023 | 129.03 | 129.73 | 128.12 | 129.35 | 332,482 | +0.93(+0.72%) |
Jul 18, 2023 | 128.78 | 129.34 | 127.50 | 128.42 | 274,197 | -0.88(-0.68%) |
Jul 17, 2023 | 129.73 | 130.03 | 128.92 | 129.30 | 228,151 | -0.07(-0.05%) |
Jul 14, 2023 | 128.21 | 130.18 | 127.75 | 129.37 | 616,275 | +1.78(+1.40%) |
Jul 13, 2023 | 128.03 | 129.14 | 126.51 | 127.59 | 326,006 | +0.11(+0.08%) |
Jul 12, 2023 | 127.75 | 128.00 | 126.19 | 127.48 | 320,651 | +0.50(+0.39%) |
Jul 11, 2023 | 127.64 | 127.95 | 125.90 | 126.98 | 403,552 | -0.91(-0.71%) |
Jul 10, 2023 | 126.73 | 128.08 | 126.62 | 127.89 | 326,889 | +1.34(+1.06%) |
Jul 07, 2023 | 130.05 | 130.45 | 126.47 | 126.54 | 429,023 | -4.20(-3.21%) |
Jul 06, 2023 | 129.99 | 131.43 | 129.28 | 130.75 | 375,945 | +0.42(+0.32%) |
Jul 05, 2023 | 129.56 | 130.66 | 129.20 | 130.32 | 527,120 | +0.49(+0.38%) |
Jul 03, 2023 | 130.82 | 131.47 | 127.61 | 129.84 | 248,086 | -1.71(-1.30%) |
Jun 30, 2023 | 130.93 | 132.16 | 130.44 | 131.54 | 498,262 | +0.92(+0.70%) |
Jun 29, 2023 | 131.49 | 131.56 | 129.38 | 130.63 | 477,065 | -0.94(-0.71%) |
Jun 28, 2023 | 134.22 | 134.49 | 131.41 | 131.56 | 744,899 | -3.09(-2.30%) |
Jun 27, 2023 | 132.69 | 134.72 | 131.91 | 134.65 | 444,214 | +2.89(+2.19%) |
Jun 26, 2023 | 130.20 | 131.92 | 130.11 | 131.77 | 402,749 | +1.53(+1.17%) |
Jun 23, 2023 | 127.72 | 130.74 | 126.90 | 130.24 | 365,569 | -2.03(-1.53%) |
Jun 22, 2023 | 130.75 | 132.73 | 130.60 | 132.26 | 372,774 | +1.19(+0.91%) |
Jun 21, 2023 | 132.22 | 132.37 | 129.58 | 131.07 | 818,471 | -0.91(-0.69%) |
Jun 20, 2023 | 130.53 | 132.75 | 130.53 | 131.98 | 520,643 | +0.60(+0.45%) |
Jun 16, 2023 | 130.59 | 131.60 | 130.59 | 131.38 | 471,744 | +1.43(+1.10%) |
Jun 15, 2023 | 128.59 | 130.25 | 129.96 | 372,229 | +8.27(+6.80%) | |
May 08, 2023 | 121.26 | 121.83 | 120.74 | 121.69 | 778,152 | +1.60(+1.34%) |
May 05, 2023 | 119.32 | 120.41 | 119.19 | 120.08 | 594,149 | +0.65(+0.55%) |
May 04, 2023 | 124.58 | 125.11 | 119.15 | 119.43 | 1,082,136 | -5.59(-4.48%) |
May 03, 2023 | 129.27 | 129.27 | 124.93 | 125.02 | 757,111 | -6.16(-4.69%) |
May 02, 2023 | 128.34 | 132.28 | 125.09 | 131.18 | 852,267 | -1.34(-1.01%) |