Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 169.87 | 170.42 | 168.91 | 169.70 | 948,293 | +0.42(+0.25%) |
May 23, 2024 | 170.51 | 170.52 | 168.47 | 169.28 | 1,088,371 | -0.12(-0.07%) |
May 22, 2024 | 169.88 | 170.23 | 168.72 | 169.40 | 721,294 | -0.45(-0.26%) |
May 21, 2024 | 170.17 | 170.46 | 168.57 | 169.85 | 1,580,263 | -0.60(-0.35%) |
May 20, 2024 | 168.36 | 170.63 | 167.52 | 170.45 | 993,320 | +2.33(+1.38%) |
May 17, 2024 | 166.65 | 168.30 | 165.80 | 168.12 | 1,323,621 | +1.66(+1.00%) |
May 16, 2024 | 168.30 | 168.42 | 166.14 | 166.46 | 864,156 | -2.33(-1.38%) |
May 15, 2024 | 165.80 | 168.93 | 165.80 | 168.79 | 1,171,552 | +3.84(+2.33%) |
May 14, 2024 | 164.42 | 165.34 | 163.04 | 164.96 | 988,707 | +0.25(+0.15%) |
May 13, 2024 | 168.13 | 168.23 | 164.55 | 164.71 | 908,244 | -3.44(-2.04%) |
May 10, 2024 | 168.12 | 168.38 | 166.38 | 168.14 | 983,088 | +1.01(+0.60%) |
May 09, 2024 | 165.06 | 167.55 | 165.04 | 167.13 | 897,811 | +1.77(+1.07%) |
May 08, 2024 | 164.07 | 166.19 | 164.01 | 165.37 | 1,048,833 | +0.97(+0.59%) |
May 07, 2024 | 163.58 | 165.49 | 162.81 | 164.40 | 1,151,122 | +1.57(+0.96%) |
May 06, 2024 | 163.09 | 163.95 | 162.55 | 162.83 | 1,412,154 | +0.81(+0.50%) |
May 03, 2024 | 161.72 | 162.08 | 159.54 | 162.02 | 820,664 | +0.33(+0.20%) |
May 02, 2024 | 160.70 | 161.88 | 159.29 | 161.69 | 963,066 | +1.34(+0.83%) |
May 01, 2024 | 160.60 | 162.13 | 159.46 | 160.35 | 1,018,629 | -0.54(-0.34%) |
Apr 30, 2024 | 162.29 | 163.74 | 160.73 | 160.89 | 1,559,917 | -2.15(-1.32%) |
Apr 29, 2024 | 163.37 | 163.90 | 161.58 | 163.04 | 1,635,626 | -1.13(-0.69%) |
Apr 26, 2024 | 162.83 | 164.31 | 162.17 | 164.17 | 1,344,620 | +1.18(+0.72%) |
Apr 25, 2024 | 162.23 | 163.19 | 160.18 | 162.99 | 1,866,611 | -0.20(-0.12%) |
Apr 24, 2024 | 162.06 | 167.29 | 160.68 | 163.19 | 3,777,060 | +14.88(+10.03%) |
Apr 23, 2024 | 146.44 | 148.34 | 146.13 | 148.31 | 1,091,556 | +2.79(+1.92%) |
Apr 22, 2024 | 144.10 | 146.51 | 143.05 | 145.52 | 1,058,927 | +1.52(+1.05%) |
Apr 19, 2024 | 144.50 | 145.99 | 143.57 | 144.00 | 1,222,050 | -0.10(-0.07%) |
Apr 18, 2024 | 145.28 | 145.40 | 143.48 | 144.10 | 901,597 | -0.28(-0.19%) |
Apr 17, 2024 | 145.88 | 145.88 | 143.67 | 144.38 | 1,061,735 | -0.91(-0.63%) |
Apr 16, 2024 | 144.94 | 145.76 | 143.64 | 145.29 | 661,865 | +0.22(+0.15%) |
Apr 15, 2024 | 148.38 | 148.66 | 144.94 | 145.07 | 764,529 | -0.94(-0.64%) |
Apr 12, 2024 | 146.36 | 147.68 | 145.78 | 146.01 | 848,967 | -1.53(-1.04%) |
Apr 11, 2024 | 147.30 | 148.35 | 146.48 | 147.54 | 1,264,016 | +0.17(+0.12%) |
Apr 10, 2024 | 145.93 | 148.16 | 144.99 | 147.37 | 1,514,289 | -0.32(-0.22%) |
Apr 09, 2024 | 149.27 | 149.75 | 146.79 | 147.69 | 817,641 | -1.60(-1.07%) |
Apr 08, 2024 | 150.32 | 150.43 | 149.15 | 149.28 | 1,004,054 | -1.04(-0.69%) |
Apr 05, 2024 | 148.38 | 150.82 | 148.24 | 150.32 | 1,127,415 | +3.16(+2.14%) |
Apr 04, 2024 | 149.17 | 150.01 | 146.52 | 147.17 | 941,317 | -0.86(-0.58%) |
Apr 03, 2024 | 145.48 | 148.22 | 145.35 | 148.03 | 1,037,776 | +2.27(+1.56%) |
Apr 02, 2024 | 144.51 | 146.26 | 143.85 | 145.76 | 1,044,715 | +1.07(+0.74%) |
Apr 01, 2024 | 145.42 | 145.68 | 144.55 | 144.69 | 585,670 | -0.82(-0.56%) |
Mar 28, 2024 | 145.72 | 146.03 | 144.35 | 145.51 | 729,052 | -0.19(-0.13%) |
Mar 27, 2024 | 144.60 | 145.71 | 144.27 | 145.70 | 582,854 | +1.96(+1.36%) |
Mar 26, 2024 | 142.42 | 143.94 | 141.68 | 143.74 | 582,736 | +1.08(+0.76%) |
Mar 25, 2024 | 143.52 | 143.82 | 142.15 | 142.66 | 545,750 | -0.95(-0.66%) |
Mar 22, 2024 | 144.78 | 145.25 | 143.39 | 143.61 | 454,415 | -1.08(-0.75%) |
Mar 21, 2024 | 143.31 | 144.94 | 142.97 | 144.69 | 777,459 | +2.00(+1.40%) |
Mar 20, 2024 | 142.02 | 143.03 | 141.54 | 142.69 | 658,047 | +0.74(+0.52%) |
Mar 19, 2024 | 141.66 | 142.28 | 140.87 | 141.95 | 784,751 | +0.57(+0.40%) |
Mar 18, 2024 | 139.97 | 141.46 | 139.66 | 141.38 | 1,145,258 | +1.73(+1.24%) |
Mar 15, 2024 | 139.06 | 140.76 | 138.96 | 139.66 | 1,632,994 | -1.03(-0.73%) |
Mar 14, 2024 | 141.83 | 141.83 | 139.88 | 140.68 | 996,637 | -1.46(-1.03%) |
Mar 13, 2024 | 143.19 | 143.19 | 141.30 | 142.14 | 829,478 | -0.77(-0.54%) |
Mar 12, 2024 | 140.83 | 143.34 | 140.59 | 142.91 | 1,123,051 | +2.08(+1.47%) |
Mar 11, 2024 | 142.19 | 142.19 | 139.11 | 140.83 | 1,175,731 | -1.52(-1.07%) |
Mar 08, 2024 | 142.03 | 142.67 | 141.70 | 142.35 | 596,612 | +0.53(+0.37%) |
Mar 07, 2024 | 141.73 | 142.48 | 141.32 | 141.82 | 657,328 | +0.61(+0.43%) |
Mar 06, 2024 | 141.40 | 142.17 | 140.88 | 141.21 | 741,850 | +0.08(+0.06%) |
Mar 05, 2024 | 141.42 | 142.46 | 140.44 | 141.13 | 716,719 | -0.77(-0.54%) |
Mar 04, 2024 | 141.62 | 143.08 | 141.14 | 141.90 | 510,375 | -0.01(-0.01%) |
Mar 01, 2024 | 141.29 | 142.11 | 140.79 | 141.91 | 966,147 | +0.79(+0.56%) |
Feb 29, 2024 | 139.62 | 141.58 | 139.38 | 141.12 | 1,322,365 | +1.80(+1.29%) |
Feb 28, 2024 | 137.88 | 139.72 | 137.32 | 139.32 | 1,075,004 | +1.79(+1.30%) |
Feb 27, 2024 | 137.20 | 137.89 | 136.48 | 137.54 | 1,009,555 | +0.02(+0.01%) |
Feb 26, 2024 | 137.93 | 138.44 | 137.51 | 137.52 | 906,007 | -0.61(-0.44%) |
Feb 23, 2024 | 138.17 | 138.81 | 137.87 | 138.13 | 1,526,222 | +0.47(+0.34%) |
Feb 22, 2024 | 136.16 | 137.73 | 135.70 | 137.66 | 1,217,623 | +1.96(+1.44%) |
Feb 21, 2024 | 134.64 | 135.72 | 134.30 | 135.70 | 960,655 | +1.66(+1.24%) |
Feb 20, 2024 | 133.03 | 134.37 | 133.03 | 134.04 | 1,211,559 | +0.12(+0.09%) |
Feb 16, 2024 | 133.79 | 135.17 | 133.35 | 133.92 | 1,701,184 | +0.32(+0.24%) |
Feb 15, 2024 | 134.75 | 136.20 | 132.42 | 133.60 | 2,028,137 | -1.13(-0.84%) |
Feb 14, 2024 | 133.65 | 134.99 | 130.98 | 134.73 | 1,980,530 | -1.31(-0.96%) |
Feb 13, 2024 | 135.26 | 136.61 | 134.55 | 136.04 | 1,690,197 | -0.67(-0.49%) |
Feb 12, 2024 | 136.80 | 137.44 | 136.08 | 136.71 | 1,763,180 | +0.39(+0.29%) |
Feb 09, 2024 | 136.64 | 137.20 | 135.79 | 136.32 | 1,299,472 | -0.05(-0.04%) |
Feb 08, 2024 | 136.14 | 136.76 | 135.66 | 136.37 | 1,384,448 | +0.23(+0.17%) |
Feb 07, 2024 | 135.14 | 136.97 | 134.68 | 136.14 | 1,448,658 | +1.76(+1.31%) |
Feb 06, 2024 | 133.78 | 134.61 | 133.17 | 134.38 | 1,034,282 | +0.84(+0.63%) |
Feb 05, 2024 | 133.07 | 133.94 | 132.16 | 133.54 | 1,192,337 | -0.36(-0.27%) |
Feb 02, 2024 | 132.65 | 134.87 | 132.65 | 133.90 | 1,042,855 | +0.86(+0.64%) |
Feb 01, 2024 | 131.93 | 133.44 | 131.24 | 133.05 | 811,067 | +1.82(+1.39%) |
Jan 31, 2024 | 132.61 | 132.92 | 130.96 | 131.22 | 1,220,919 | -1.12(-0.84%) |
Jan 30, 2024 | 130.64 | 132.52 | 130.49 | 132.34 | 1,270,470 | +1.49(+1.14%) |
Jan 29, 2024 | 129.32 | 131.21 | 129.32 | 130.85 | 1,096,816 | +1.22(+0.94%) |
Jan 26, 2024 | 129.68 | 130.52 | 129.00 | 129.64 | 661,943 | +0.16(+0.12%) |
Jan 25, 2024 | 130.47 | 131.58 | 128.89 | 129.48 | 1,139,008 | +0.32(+0.25%) |
Jan 24, 2024 | 129.32 | 129.81 | 128.62 | 129.16 | 862,316 | +0.47(+0.36%) |
Jan 23, 2024 | 128.75 | 129.07 | 127.77 | 128.69 | 630,845 | +0.45(+0.35%) |
Jan 22, 2024 | 128.22 | 128.70 | 127.94 | 128.24 | 684,998 | +0.57(+0.44%) |
Jan 19, 2024 | 126.98 | 128.16 | 126.08 | 127.67 | 811,625 | +1.27(+1.00%) |
Jan 18, 2024 | 125.67 | 126.55 | 125.34 | 126.40 | 918,268 | +0.92(+0.73%) |
Jan 17, 2024 | 126.67 | 127.55 | 125.23 | 125.49 | 796,661 | -2.33(-1.83%) |
Jan 16, 2024 | 128.59 | 128.66 | 127.10 | 127.82 | 1,333,061 | +0.14(+0.11%) |
Jan 12, 2024 | 127.43 | 127.95 | 126.46 | 127.68 | 696,820 | +1.03(+0.81%) |
Jan 11, 2024 | 127.73 | 128.14 | 126.16 | 126.65 | 1,270,701 | +0.75(+0.59%) |
Jan 10, 2024 | 125.63 | 126.30 | 125.48 | 125.91 | 705,532 | -0.01(-0.01%) |
Jan 09, 2024 | 125.04 | 126.17 | 124.43 | 125.92 | 977,366 | -0.16(-0.13%) |
Jan 08, 2024 | 125.54 | 126.12 | 124.43 | 126.08 | 720,735 | +0.92(+0.73%) |
Jan 05, 2024 | 123.79 | 125.98 | 123.75 | 125.16 | 1,467,000 | +1.50(+1.21%) |
Jan 04, 2024 | 124.63 | 125.35 | 123.43 | 123.66 | 758,319 | -0.69(-0.55%) |
Jan 03, 2024 | 125.03 | 125.13 | 123.94 | 124.35 | 923,771 | -1.21(-0.96%) |
Jan 02, 2024 | 125.67 | 126.80 | 124.68 | 125.56 | 694,145 | -1.01(-0.80%) |
Dec 29, 2023 | 126.60 | 127.14 | 126.17 | 126.56 | 398,095 | -0.06(-0.05%) |
Dec 28, 2023 | 126.82 | 127.06 | 126.37 | 126.62 | 383,974 | -0.18(-0.14%) |
Dec 27, 2023 | 126.17 | 127.06 | 125.88 | 126.80 | 411,719 | +0.24(+0.19%) |
Dec 26, 2023 | 126.38 | 127.19 | 126.38 | 126.56 | 539,717 | +0.29(+0.23%) |
Dec 22, 2023 | 126.22 | 127.23 | 125.93 | 126.28 | 614,622 | +0.14(+0.11%) |
Dec 21, 2023 | 125.75 | 126.38 | 125.25 | 126.14 | 610,817 | +1.56(+1.25%) |
Dec 20, 2023 | 125.38 | 126.81 | 124.56 | 124.58 | 1,106,222 | -0.96(-0.76%) |
Dec 19, 2023 | 122.86 | 125.66 | 122.67 | 125.54 | 1,065,826 | +3.19(+2.61%) |
Dec 18, 2023 | 122.23 | 122.77 | 121.53 | 122.34 | 840,330 | +0.59(+0.48%) |
Dec 15, 2023 | 120.93 | 121.79 | 120.57 | 121.76 | 2,107,603 | +0.28(+0.23%) |
Dec 14, 2023 | 122.33 | 123.14 | 121.33 | 121.48 | 1,460,709 | +0.27(+0.22%) |
Dec 13, 2023 | 119.59 | 121.57 | 118.99 | 121.21 | 774,212 | +1.63(+1.36%) |
Dec 12, 2023 | 119.00 | 119.96 | 118.47 | 119.58 | 759,905 | +0.70(+0.59%) |
Dec 11, 2023 | 118.38 | 118.98 | 118.30 | 118.88 | 724,472 | +0.80(+0.68%) |
Dec 08, 2023 | 118.43 | 119.43 | 117.57 | 118.09 | 742,763 | -0.46(-0.39%) |
Dec 07, 2023 | 118.47 | 118.67 | 117.34 | 118.55 | 846,702 | +0.57(+0.48%) |
Dec 06, 2023 | 119.17 | 120.15 | 117.86 | 117.98 | 1,077,024 | -0.57(-0.48%) |
Dec 05, 2023 | 119.16 | 119.41 | 118.35 | 118.55 | 647,729 | -1.09(-0.91%) |
Dec 04, 2023 | 118.94 | 120.21 | 118.42 | 119.63 | 968,957 | -0.17(-0.14%) |
Dec 01, 2023 | 117.47 | 120.00 | 116.96 | 119.80 | 1,009,808 | +3.55(+3.05%) |
Nov 30, 2023 | 115.03 | 116.30 | 114.15 | 116.25 | 1,416,310 | +1.36(+1.18%) |
Nov 29, 2023 | 115.12 | 115.43 | 114.38 | 114.89 | 1,237,758 | +0.11(+0.10%) |
Nov 28, 2023 | 116.55 | 116.55 | 114.60 | 114.78 | 791,626 | -1.64(-1.41%) |
Nov 27, 2023 | 116.15 | 116.76 | 115.72 | 116.42 | 670,500 | -0.33(-0.28%) |
Nov 24, 2023 | 116.06 | 117.32 | 115.77 | 116.75 | 281,851 | +0.75(+0.64%) |
Nov 22, 2023 | 115.60 | 116.32 | 115.08 | 116.00 | 743,993 | +0.26(+0.22%) |
Nov 21, 2023 | 115.46 | 116.33 | 114.94 | 115.74 | 683,919 | +0.43(+0.37%) |
Nov 20, 2023 | 115.26 | 115.53 | 114.21 | 115.31 | 1,049,286 | +0.11(+0.10%) |
Nov 17, 2023 | 115.39 | 115.39 | 114.65 | 115.20 | 1,264,005 | +0.76(+0.66%) |
Nov 16, 2023 | 114.44 | 115.59 | 113.78 | 114.45 | 943,778 | -0.13(-0.11%) |
Nov 15, 2023 | 115.74 | 116.04 | 114.40 | 114.58 | 1,129,569 | -0.66(-0.57%) |
Nov 14, 2023 | 114.24 | 115.96 | 113.63 | 115.23 | 800,826 | +2.58(+2.29%) |
Nov 13, 2023 | 112.03 | 112.92 | 111.47 | 112.65 | 817,043 | +0.59(+0.52%) |
Nov 10, 2023 | 111.55 | 112.42 | 110.69 | 112.06 | 835,757 | +1.17(+1.05%) |
Nov 09, 2023 | 109.98 | 111.16 | 108.66 | 110.90 | 1,188,561 | +1.80(+1.65%) |
Nov 08, 2023 | 109.34 | 109.59 | 108.50 | 109.10 | 917,930 | -0.25(-0.23%) |
Nov 07, 2023 | 109.16 | 110.39 | 108.23 | 109.34 | 796,661 | -0.47(-0.43%) |
Nov 06, 2023 | 111.21 | 111.21 | 109.01 | 109.81 | 960,100 | -1.02(-0.92%) |
Nov 03, 2023 | 110.14 | 111.69 | 110.14 | 110.83 | 984,988 | +1.93(+1.77%) |
Nov 02, 2023 | 106.89 | 109.31 | 106.79 | 108.90 | 1,939,755 | +3.54(+3.36%) |
Nov 01, 2023 | 105.58 | 106.34 | 104.02 | 105.36 | 1,090,897 | -0.22(-0.21%) |
Oct 31, 2023 | 105.10 | 106.39 | 104.73 | 105.58 | 1,426,512 | +0.48(+0.45%) |
Oct 30, 2023 | 104.70 | 105.67 | 103.75 | 105.10 | 934,199 | +1.53(+1.48%) |
Oct 27, 2023 | 104.03 | 104.87 | 102.25 | 103.57 | 1,075,158 | -0.51(-0.49%) |
Oct 26, 2023 | 104.19 | 105.10 | 102.79 | 104.08 | 1,473,949 | +0.45(+0.43%) |
Oct 25, 2023 | 102.09 | 105.56 | 101.74 | 103.63 | 1,685,622 | +4.10(+4.12%) |
Oct 24, 2023 | 99.42 | 100.15 | 98.55 | 99.53 | 1,262,735 | +1.19(+1.22%) |
Oct 23, 2023 | 99.04 | 100.16 | 98.29 | 98.33 | 629,037 | -0.96(-0.96%) |
Oct 20, 2023 | 99.85 | 100.54 | 99.14 | 99.29 | 767,569 | -0.38(-0.38%) |
Oct 19, 2023 | 101.10 | 102.22 | 99.51 | 99.67 | 651,316 | -1.57(-1.55%) |
Oct 18, 2023 | 104.16 | 104.18 | 101.17 | 101.24 | 496,875 | -3.92(-3.73%) |
Oct 17, 2023 | 103.54 | 105.94 | 103.54 | 105.16 | 733,532 | +0.79(+0.75%) |
Oct 16, 2023 | 103.01 | 104.44 | 102.98 | 104.38 | 920,494 | +2.23(+2.18%) |
Oct 13, 2023 | 103.66 | 103.66 | 101.71 | 102.14 | 441,552 | -1.43(-1.38%) |
Oct 12, 2023 | 105.28 | 105.37 | 102.69 | 103.58 | 433,871 | -1.72(-1.64%) |
Oct 11, 2023 | 104.65 | 105.47 | 104.47 | 105.30 | 756,581 | +0.80(+0.76%) |
Oct 10, 2023 | 103.38 | 104.69 | 103.08 | 104.50 | 1,212,087 | +1.56(+1.52%) |
Oct 09, 2023 | 101.79 | 103.05 | 101.16 | 102.94 | 809,487 | +0.44(+0.43%) |
Oct 06, 2023 | 101.20 | 103.32 | 100.67 | 102.50 | 910,499 | +0.83(+0.81%) |
Oct 05, 2023 | 103.79 | 104.19 | 101.65 | 101.68 | 1,099,393 | -2.89(-2.76%) |
Oct 04, 2023 | 103.63 | 104.72 | 102.57 | 104.56 | 700,405 | +0.50(+0.48%) |
Oct 03, 2023 | 104.65 | 105.33 | 103.64 | 104.07 | 599,117 | -0.74(-0.70%) |
Oct 02, 2023 | 105.39 | 106.08 | 104.39 | 104.80 | 773,735 | -1.02(-0.97%) |
Sep 29, 2023 | 107.35 | 107.35 | 105.75 | 105.83 | 811,110 | -1.10(-1.03%) |
Sep 28, 2023 | 106.78 | 108.16 | 106.28 | 106.92 | 546,921 | +0.54(+0.51%) |
Sep 27, 2023 | 105.56 | 106.84 | 105.01 | 106.39 | 858,127 | +1.42(+1.36%) |
Sep 26, 2023 | 106.12 | 106.34 | 104.88 | 104.96 | 717,216 | -2.01(-1.88%) |
Sep 25, 2023 | 105.41 | 107.04 | 106.65 | 106.97 | 490,236 | +1.23(+1.17%) |
Sep 22, 2023 | 105.03 | 106.71 | 104.90 | 105.74 | 541,804 | +0.51(+0.48%) |
Sep 21, 2023 | 106.30 | 106.30 | 104.98 | 105.23 | 541,558 | -1.46(-1.37%) |
Sep 20, 2023 | 108.48 | 109.01 | 106.60 | 106.70 | 695,551 | -0.93(-0.86%) |
Sep 19, 2023 | 107.79 | 108.23 | 106.91 | 107.62 | 531,711 | -0.04(-0.04%) |
Sep 18, 2023 | 107.38 | 108.63 | 107.26 | 107.66 | 569,542 | +0.42(+0.39%) |
Sep 15, 2023 | 107.29 | 107.55 | 106.61 | 107.24 | 2,069,834 | -0.30(-0.28%) |
Sep 14, 2023 | 106.89 | 107.70 | 106.70 | 107.54 | 628,946 | +1.69(+1.60%) |
Sep 13, 2023 | 106.75 | 107.19 | 105.61 | 105.85 | 565,371 | -1.13(-1.05%) |
Sep 12, 2023 | 106.49 | 107.30 | 106.49 | 106.97 | 480,908 | +0.04(+0.04%) |
Sep 11, 2023 | 107.06 | 107.06 | 105.82 | 106.94 | 640,210 | +0.81(+0.76%) |
Sep 08, 2023 | 107.06 | 107.56 | 105.91 | 106.13 | 869,614 | -1.16(-1.08%) |
Sep 07, 2023 | 109.11 | 109.31 | 106.88 | 107.28 | 916,062 | -2.22(-2.03%) |
Sep 06, 2023 | 108.72 | 110.41 | 108.63 | 109.50 | 808,350 | +0.49(+0.45%) |
Sep 05, 2023 | 112.83 | 112.97 | 108.92 | 109.02 | 794,262 | -4.00(-3.54%) |
Sep 01, 2023 | 113.10 | 113.38 | 112.48 | 113.02 | 606,962 | +0.97(+0.86%) |
Aug 31, 2023 | 112.84 | 113.11 | 111.88 | 112.05 | 633,557 | -0.72(-0.64%) |
Aug 30, 2023 | 112.53 | 113.01 | 111.95 | 112.77 | 770,329 | +0.63(+0.56%) |
Aug 29, 2023 | 111.36 | 112.42 | 110.73 | 112.14 | 844,323 | +0.38(+0.34%) |
Aug 28, 2023 | 111.75 | 112.49 | 111.33 | 111.77 | 501,672 | +0.51(+0.46%) |
Aug 25, 2023 | 111.35 | 111.83 | 110.46 | 111.26 | 284,387 | +0.70(+0.63%) |
Aug 24, 2023 | 111.54 | 112.26 | 110.54 | 110.56 | 355,274 | -1.20(-1.08%) |
Aug 23, 2023 | 110.76 | 111.95 | 110.27 | 111.77 | 310,595 | +1.34(+1.22%) |
Aug 22, 2023 | 110.95 | 111.50 | 110.34 | 110.42 | 327,330 | -0.55(-0.49%) |
Aug 21, 2023 | 111.07 | 111.16 | 109.89 | 110.97 | 391,385 | +0.08(+0.07%) |
Aug 18, 2023 | 110.17 | 111.45 | 110.12 | 110.89 | 687,215 | -0.21(-0.19%) |
Aug 17, 2023 | 111.86 | 112.44 | 110.83 | 111.10 | 687,314 | -0.28(-0.25%) |
Aug 16, 2023 | 112.39 | 112.96 | 111.33 | 111.38 | 549,181 | -0.74(-0.66%) |
Aug 15, 2023 | 113.05 | 113.05 | 111.72 | 112.11 | 717,634 | -1.54(-1.36%) |
Aug 14, 2023 | 113.52 | 113.87 | 112.84 | 113.66 | 502,322 | -0.06(-0.05%) |
Aug 11, 2023 | 113.10 | 114.09 | 112.91 | 113.72 | 505,866 | +0.49(+0.43%) |
Aug 10, 2023 | 113.83 | 114.40 | 112.80 | 113.23 | 438,280 | -0.32(-0.28%) |
Aug 09, 2023 | 114.06 | 114.41 | 112.84 | 113.55 | 681,922 | -0.56(-0.49%) |
Aug 08, 2023 | 113.86 | 114.45 | 112.49 | 114.10 | 716,897 | -0.89(-0.78%) |
Aug 07, 2023 | 114.72 | 115.46 | 114.66 | 115.00 | 595,467 | +0.94(+0.83%) |
Aug 04, 2023 | 116.42 | 116.42 | 113.81 | 114.05 | 852,741 | -1.83(-1.58%) |
Aug 03, 2023 | 115.79 | 117.10 | 115.17 | 115.88 | 975,428 | -0.95(-0.82%) |
Aug 02, 2023 | 117.97 | 118.60 | 116.69 | 116.84 | 914,117 | -1.68(-1.42%) |
Aug 01, 2023 | 117.69 | 119.03 | 117.52 | 118.52 | 1,182,768 | +0.75(+0.63%) |
Jul 31, 2023 | 117.54 | 118.75 | 117.27 | 117.77 | 1,183,221 | -0.14(-0.12%) |
Jul 28, 2023 | 117.91 | 118.08 | 116.57 | 117.91 | 1,344,198 | +1.15(+0.99%) |
Jul 27, 2023 | 112.95 | 118.20 | 111.44 | 116.76 | 1,974,555 | +4.35(+3.87%) |
Jul 26, 2023 | 112.65 | 113.16 | 112.08 | 112.40 | 1,113,695 | -0.55(-0.48%) |
Jul 25, 2023 | 111.15 | 113.19 | 110.54 | 112.95 | 1,204,621 | +0.34(+0.30%) |
Jul 24, 2023 | 112.67 | 113.36 | 111.97 | 112.61 | 1,139,218 | +0.36(+0.32%) |
Jul 21, 2023 | 111.88 | 112.68 | 111.39 | 112.25 | 997,371 | +0.12(+0.11%) |
Jul 20, 2023 | 112.53 | 113.16 | 111.69 | 112.14 | 923,859 | +0.20(+0.18%) |
Jul 19, 2023 | 111.95 | 112.89 | 111.48 | 111.94 | 971,704 | -0.82(-0.73%) |
Jul 18, 2023 | 111.66 | 113.06 | 111.32 | 112.76 | 674,920 | +0.74(+0.66%) |
Jul 17, 2023 | 111.38 | 112.52 | 110.19 | 112.03 | 609,738 | +0.73(+0.65%) |
Jul 14, 2023 | 111.76 | 111.77 | 109.96 | 111.30 | 688,469 | -0.39(-0.35%) |
Jul 13, 2023 | 111.49 | 111.83 | 110.89 | 111.69 | 997,283 | -0.09(-0.08%) |
Jul 12, 2023 | 111.52 | 112.34 | 110.40 | 111.78 | 1,214,424 | +1.26(+1.14%) |
Jul 11, 2023 | 111.35 | 111.87 | 110.11 | 110.51 | 1,321,609 | -0.21(-0.19%) |
Jul 10, 2023 | 109.24 | 110.85 | 108.83 | 110.72 | 915,122 | +1.70(+1.56%) |
Jul 07, 2023 | 107.39 | 109.94 | 107.23 | 109.02 | 751,730 | +1.39(+1.29%) |
Jul 06, 2023 | 107.20 | 107.95 | 106.77 | 107.63 | 775,521 | -0.36(-0.33%) |
Jul 05, 2023 | 107.71 | 108.39 | 107.10 | 107.99 | 965,047 | -0.75(-0.69%) |
Jul 03, 2023 | 108.80 | 109.20 | 107.62 | 108.73 | 484,150 | -0.32(-0.29%) |
Jun 30, 2023 | 108.27 | 109.93 | 107.77 | 109.05 | 1,229,602 | +1.65(+1.54%) |
Jun 29, 2023 | 105.23 | 107.56 | 105.15 | 107.40 | 1,115,295 | +2.03(+1.92%) |
Jun 28, 2023 | 105.24 | 105.53 | 104.26 | 105.37 | 744,328 | +0.07(+0.07%) |
Jun 27, 2023 | 103.19 | 105.37 | 102.71 | 105.30 | 915,283 | +2.33(+2.26%) |
Jun 26, 2023 | 102.11 | 103.13 | 101.98 | 102.98 | 1,389,717 | +1.23(+1.21%) |
Jun 23, 2023 | 101.19 | 102.11 | 100.77 | 101.74 | 1,494,804 | -0.52(-0.51%) |
Jun 22, 2023 | 102.43 | 102.59 | 101.41 | 102.26 | 1,272,689 | -0.58(-0.56%) |
Jun 21, 2023 | 100.38 | 103.11 | 100.14 | 102.84 | 1,161,163 | +1.54(+1.52%) |
Jun 20, 2023 | 102.05 | 102.30 | 100.70 | 101.30 | 1,058,816 | -1.76(-1.71%) |
Jun 16, 2023 | 102.02 | 103.14 | 101.58 | 103.06 | 2,188,060 | +1.39(+1.37%) |