Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 123.41 | 123.45 | 120.40 | 121.56 | 503,537 | -1.51(-1.23%) |
May 22, 2024 | 123.22 | 123.64 | 122.24 | 123.07 | 519,868 | -0.48(-0.39%) |
May 21, 2024 | 123.00 | 124.15 | 121.69 | 123.55 | 628,266 | +0.31(+0.25%) |
May 20, 2024 | 124.62 | 124.62 | 123.06 | 123.24 | 731,708 | -1.19(-0.96%) |
May 17, 2024 | 126.00 | 126.25 | 124.02 | 124.43 | 507,605 | -0.96(-0.77%) |
May 16, 2024 | 127.55 | 128.07 | 125.31 | 125.39 | 532,967 | -2.55(-1.99%) |
May 15, 2024 | 128.32 | 128.97 | 127.87 | 127.94 | 420,352 | +0.60(+0.47%) |
May 14, 2024 | 126.75 | 127.61 | 126.21 | 127.34 | 490,601 | +1.63(+1.30%) |
May 13, 2024 | 126.59 | 126.98 | 125.46 | 125.71 | 591,567 | -0.28(-0.22%) |
May 10, 2024 | 126.04 | 126.86 | 125.33 | 125.99 | 590,019 | +0.32(+0.25%) |
May 09, 2024 | 124.50 | 125.90 | 123.93 | 125.67 | 670,358 | +1.54(+1.24%) |
May 08, 2024 | 124.00 | 124.66 | 123.53 | 124.13 | 591,617 | -0.24(-0.19%) |
May 07, 2024 | 125.31 | 125.94 | 124.15 | 124.37 | 612,421 | -0.51(-0.41%) |
May 06, 2024 | 123.85 | 124.99 | 123.03 | 124.88 | 374,162 | +2.00(+1.63%) |
May 03, 2024 | 124.17 | 125.33 | 122.61 | 122.88 | 603,785 | +0.62(+0.51%) |
May 02, 2024 | 122.01 | 122.60 | 120.02 | 122.26 | 503,144 | +1.20(+0.99%) |
May 01, 2024 | 121.87 | 123.67 | 120.29 | 121.06 | 691,442 | -0.50(-0.41%) |
Apr 30, 2024 | 124.37 | 124.74 | 121.24 | 121.56 | 665,160 | -3.25(-2.60%) |
Apr 29, 2024 | 123.95 | 125.32 | 123.95 | 124.81 | 705,651 | +0.96(+0.78%) |
Apr 26, 2024 | 125.08 | 125.98 | 123.43 | 123.85 | 975,466 | -1.02(-0.82%) |
Apr 25, 2024 | 126.54 | 127.77 | 123.16 | 124.87 | 931,973 | -1.67(-1.32%) |
Apr 24, 2024 | 126.60 | 127.64 | 125.08 | 126.54 | 871,191 | -0.43(-0.34%) |
Apr 23, 2024 | 125.70 | 127.59 | 125.70 | 126.97 | 612,291 | +1.55(+1.24%) |
Apr 22, 2024 | 125.83 | 126.81 | 124.91 | 125.42 | 704,895 | +0.21(+0.17%) |
Apr 19, 2024 | 125.04 | 126.05 | 124.61 | 125.21 | 328,253 | +0.37(+0.30%) |
Apr 18, 2024 | 126.00 | 126.83 | 124.61 | 124.84 | 421,263 | -0.94(-0.75%) |
Apr 17, 2024 | 127.61 | 127.65 | 125.60 | 125.78 | 576,852 | -0.60(-0.47%) |
Apr 16, 2024 | 126.34 | 127.07 | 125.04 | 126.38 | 519,987 | -0.56(-0.44%) |
Apr 15, 2024 | 128.85 | 129.33 | 125.81 | 126.94 | 470,966 | -0.48(-0.38%) |
Apr 12, 2024 | 128.60 | 129.91 | 126.77 | 127.42 | 600,056 | -2.33(-1.80%) |
Apr 11, 2024 | 129.15 | 129.83 | 128.01 | 129.75 | 471,496 | +0.62(+0.48%) |
Apr 10, 2024 | 131.03 | 131.75 | 129.04 | 129.13 | 547,545 | -4.75(-3.55%) |
Apr 09, 2024 | 133.43 | 134.34 | 131.46 | 133.88 | 336,703 | +1.02(+0.77%) |
Apr 08, 2024 | 133.05 | 133.51 | 132.51 | 132.86 | 471,360 | +0.55(+0.42%) |
Apr 05, 2024 | 131.51 | 132.77 | 130.45 | 132.31 | 351,903 | +1.29(+0.98%) |
Apr 04, 2024 | 132.37 | 133.92 | 130.47 | 131.02 | 372,832 | -0.46(-0.35%) |
Apr 03, 2024 | 131.34 | 132.66 | 131.13 | 131.48 | 482,498 | -0.10(-0.08%) |
Apr 02, 2024 | 132.17 | 132.17 | 130.10 | 131.58 | 423,173 | -0.74(-0.56%) |
Apr 01, 2024 | 134.41 | 134.41 | 132.18 | 132.32 | 300,289 | -2.39(-1.77%) |
Mar 28, 2024 | 134.83 | 135.05 | 133.84 | 134.71 | 341,217 | +0.47(+0.35%) |
Mar 27, 2024 | 134.15 | 134.75 | 133.46 | 134.24 | 511,942 | +0.90(+0.67%) |
Mar 26, 2024 | 133.19 | 133.94 | 133.06 | 133.34 | 431,316 | +0.43(+0.32%) |
Mar 25, 2024 | 133.75 | 134.25 | 132.53 | 132.91 | 355,405 | -1.21(-0.90%) |
Mar 22, 2024 | 135.47 | 135.47 | 133.73 | 134.12 | 352,617 | -1.17(-0.86%) |
Mar 21, 2024 | 135.82 | 136.06 | 134.79 | 135.29 | 670,392 | +0.01(+0.01%) |
Mar 20, 2024 | 133.24 | 135.35 | 133.24 | 135.28 | 610,365 | +2.27(+1.71%) |
Mar 19, 2024 | 131.30 | 133.28 | 131.30 | 133.01 | 540,930 | +1.67(+1.27%) |
Mar 18, 2024 | 131.45 | 131.88 | 130.51 | 131.34 | 505,400 | +0.95(+0.73%) |
Mar 15, 2024 | 129.00 | 131.60 | 129.00 | 130.39 | 1,538,726 | +0.33(+0.25%) |
Mar 14, 2024 | 132.39 | 132.69 | 128.66 | 130.06 | 920,452 | -2.22(-1.68%) |
Mar 13, 2024 | 132.55 | 133.91 | 131.81 | 132.28 | 962,683 | -0.32(-0.24%) |
Mar 12, 2024 | 130.81 | 133.12 | 129.90 | 132.60 | 809,340 | +2.03(+1.56%) |
Mar 11, 2024 | 130.01 | 130.91 | 128.88 | 130.57 | 723,103 | +0.19(+0.14%) |
Mar 08, 2024 | 132.04 | 134.01 | 130.18 | 130.38 | 805,936 | -1.05(-0.80%) |
Mar 07, 2024 | 128.89 | 131.47 | 128.57 | 131.42 | 1,381,237 | +3.48(+2.72%) |
Mar 06, 2024 | 127.82 | 128.91 | 126.71 | 127.95 | 590,950 | +0.88(+0.69%) |
Mar 05, 2024 | 127.76 | 128.96 | 126.11 | 127.07 | 767,552 | -1.26(-0.98%) |
Mar 04, 2024 | 125.97 | 129.41 | 125.33 | 128.32 | 1,180,537 | +1.98(+1.57%) |
Mar 01, 2024 | 127.09 | 127.54 | 126.02 | 126.34 | 1,440,833 | -1.07(-0.84%) |
Feb 29, 2024 | 128.13 | 129.14 | 127.33 | 127.41 | 1,737,868 | -0.29(-0.23%) |
Feb 28, 2024 | 128.41 | 129.35 | 127.50 | 127.70 | 822,881 | -1.13(-0.87%) |
Feb 27, 2024 | 131.22 | 131.22 | 128.22 | 128.82 | 953,445 | +0.80(+0.62%) |
Feb 26, 2024 | 128.30 | 129.15 | 127.76 | 128.03 | 880,681 | -0.60(-0.46%) |
Feb 23, 2024 | 127.29 | 129.39 | 127.04 | 128.62 | 935,060 | -0.57(-0.44%) |
Feb 22, 2024 | 131.99 | 132.83 | 126.81 | 129.19 | 1,326,375 | -1.44(-1.11%) |
Feb 21, 2024 | 131.12 | 132.06 | 128.28 | 130.64 | 1,076,614 | -0.95(-0.72%) |
Feb 20, 2024 | 127.73 | 136.41 | 127.59 | 131.58 | 1,533,227 | -0.36(-0.27%) |
Feb 16, 2024 | 132.10 | 134.40 | 131.47 | 131.94 | 1,009,250 | -0.89(-0.67%) |
Feb 15, 2024 | 131.55 | 133.17 | 130.93 | 132.83 | 683,141 | +2.12(+1.62%) |
Feb 14, 2024 | 130.60 | 130.84 | 128.57 | 130.71 | 697,062 | +1.58(+1.23%) |
Feb 13, 2024 | 128.53 | 130.20 | 127.76 | 129.12 | 843,773 | -3.97(-2.98%) |
Feb 12, 2024 | 131.19 | 133.45 | 131.11 | 133.09 | 768,845 | +1.65(+1.26%) |
Feb 09, 2024 | 129.72 | 132.47 | 129.72 | 131.43 | 783,215 | +1.38(+1.06%) |
Feb 08, 2024 | 128.29 | 130.11 | 127.36 | 130.05 | 758,478 | +3.57(+2.82%) |
Feb 07, 2024 | 126.47 | 127.13 | 125.61 | 126.48 | 550,698 | +0.91(+0.72%) |
Feb 06, 2024 | 124.60 | 125.99 | 124.60 | 125.57 | 340,014 | +0.27(+0.21%) |
Feb 05, 2024 | 125.74 | 126.29 | 123.44 | 125.31 | 600,252 | -1.86(-1.47%) |
Feb 02, 2024 | 125.84 | 127.96 | 124.62 | 127.17 | 587,442 | +0.40(+0.31%) |
Feb 01, 2024 | 124.50 | 126.81 | 123.56 | 126.77 | 777,152 | +3.33(+2.70%) |
Jan 31, 2024 | 125.31 | 125.94 | 123.26 | 123.44 | 621,610 | -2.29(-1.82%) |
Jan 30, 2024 | 125.56 | 126.87 | 125.18 | 125.73 | 481,409 | -0.67(-0.53%) |
Jan 29, 2024 | 124.21 | 126.43 | 123.65 | 126.40 | 640,534 | +1.98(+1.59%) |
Jan 26, 2024 | 125.27 | 125.79 | 124.26 | 124.42 | 512,724 | -0.89(-0.71%) |
Jan 25, 2024 | 124.34 | 125.36 | 123.12 | 125.31 | 579,540 | +2.82(+2.30%) |
Jan 24, 2024 | 124.98 | 124.98 | 122.06 | 122.49 | 489,132 | -1.39(-1.13%) |
Jan 23, 2024 | 125.02 | 125.68 | 122.31 | 123.88 | 523,455 | -1.06(-0.85%) |
Jan 22, 2024 | 122.72 | 124.96 | 122.54 | 124.94 | 797,926 | +3.19(+2.62%) |
Jan 19, 2024 | 120.82 | 122.06 | 119.73 | 121.75 | 676,164 | +1.02(+0.84%) |
Jan 18, 2024 | 118.83 | 120.82 | 118.83 | 120.73 | 601,856 | +2.44(+2.06%) |
Jan 17, 2024 | 118.09 | 119.20 | 117.51 | 118.29 | 925,503 | -0.69(-0.58%) |
Jan 16, 2024 | 118.39 | 119.02 | 116.75 | 118.98 | 903,675 | -0.37(-0.31%) |
Jan 12, 2024 | 121.55 | 121.55 | 118.73 | 119.35 | 554,298 | -0.89(-0.74%) |
Jan 11, 2024 | 121.41 | 121.74 | 119.40 | 120.23 | 866,173 | -1.43(-1.17%) |
Jan 10, 2024 | 122.99 | 123.92 | 121.44 | 121.66 | 871,585 | -1.94(-1.57%) |
Jan 09, 2024 | 122.21 | 123.63 | 122.21 | 123.60 | 520,857 | +0.32(+0.26%) |
Jan 08, 2024 | 122.59 | 123.64 | 122.22 | 123.28 | 700,053 | +0.95(+0.77%) |
Jan 05, 2024 | 121.84 | 122.85 | 121.49 | 122.34 | 662,484 | +0.51(+0.42%) |
Jan 04, 2024 | 121.12 | 122.49 | 120.65 | 121.83 | 753,706 | +0.76(+0.63%) |
Jan 03, 2024 | 122.59 | 122.59 | 120.22 | 121.07 | 828,812 | -2.73(-2.21%) |
Jan 02, 2024 | 125.47 | 126.02 | 123.03 | 123.80 | 1,007,292 | -2.43(-1.93%) |
Dec 29, 2023 | 125.68 | 126.71 | 125.02 | 126.23 | 675,119 | -0.17(-0.13%) |
Dec 28, 2023 | 126.74 | 127.08 | 125.98 | 126.40 | 716,727 | -0.73(-0.57%) |
Dec 27, 2023 | 127.06 | 127.97 | 126.15 | 127.13 | 1,014,818 | +0.11(+0.09%) |
Dec 26, 2023 | 125.83 | 127.15 | 125.01 | 127.02 | 781,264 | +1.36(+1.08%) |
Dec 22, 2023 | 123.64 | 125.67 | 123.00 | 125.66 | 1,689,679 | +3.10(+2.53%) |
Dec 21, 2023 | 120.95 | 122.75 | 120.76 | 122.56 | 1,217,009 | +2.46(+2.05%) |
Dec 20, 2023 | 118.85 | 122.15 | 118.73 | 120.10 | 1,640,105 | +1.02(+0.85%) |
Dec 19, 2023 | 118.42 | 119.14 | 117.89 | 119.09 | 876,213 | +1.56(+1.33%) |
Dec 18, 2023 | 117.87 | 117.87 | 116.51 | 117.52 | 746,870 | +0.43(+0.37%) |
Dec 15, 2023 | 117.43 | 118.20 | 116.45 | 117.09 | 1,586,647 | -0.61(-0.52%) |
Dec 14, 2023 | 111.54 | 118.06 | 111.43 | 117.70 | 1,954,317 | +7.28(+6.59%) |
Dec 13, 2023 | 108.52 | 110.98 | 107.12 | 110.43 | 876,730 | +1.49(+1.37%) |
Dec 12, 2023 | 108.29 | 109.49 | 107.39 | 108.94 | 704,297 | -0.03(-0.03%) |
Dec 11, 2023 | 109.24 | 109.83 | 108.20 | 108.97 | 761,701 | -0.56(-0.51%) |
Dec 08, 2023 | 106.21 | 111.52 | 105.87 | 109.52 | 2,096,571 | +5.21(+5.00%) |
Dec 07, 2023 | 104.55 | 104.99 | 103.48 | 104.31 | 735,320 | -0.04(-0.04%) |
Dec 06, 2023 | 105.39 | 105.75 | 104.10 | 104.35 | 976,776 | -0.39(-0.37%) |
Dec 05, 2023 | 105.31 | 106.02 | 104.46 | 104.74 | 513,436 | -1.52(-1.43%) |
Dec 04, 2023 | 105.81 | 107.65 | 105.16 | 106.26 | 665,962 | -1.63(-1.51%) |
Dec 01, 2023 | 105.55 | 107.98 | 104.54 | 107.89 | 694,457 | +2.58(+2.45%) |
Nov 30, 2023 | 104.05 | 105.56 | 102.80 | 105.31 | 1,297,515 | +1.49(+1.43%) |
Nov 29, 2023 | 104.34 | 105.45 | 103.73 | 103.82 | 480,136 | +0.47(+0.45%) |
Nov 28, 2023 | 103.14 | 104.27 | 102.43 | 103.35 | 609,050 | -0.03(-0.03%) |
Nov 27, 2023 | 103.70 | 103.87 | 102.78 | 103.38 | 641,395 | -0.88(-0.85%) |
Nov 24, 2023 | 104.13 | 104.42 | 103.62 | 104.26 | 197,856 | +0.37(+0.35%) |
Nov 22, 2023 | 103.90 | 104.58 | 103.47 | 103.90 | 442,288 | +0.51(+0.49%) |
Nov 21, 2023 | 104.74 | 104.84 | 103.08 | 103.39 | 717,376 | -1.57(-1.49%) |
Nov 20, 2023 | 105.48 | 105.68 | 103.85 | 104.96 | 445,135 | -0.61(-0.57%) |
Nov 17, 2023 | 106.17 | 106.17 | 104.72 | 105.56 | 414,956 | +0.40(+0.38%) |
Nov 16, 2023 | 105.82 | 106.56 | 104.98 | 105.17 | 431,242 | -0.72(-0.68%) |
Nov 15, 2023 | 105.59 | 106.59 | 104.87 | 105.88 | 666,598 | +0.73(+0.70%) |
Nov 14, 2023 | 104.51 | 105.52 | 103.50 | 105.15 | 1,023,785 | +2.68(+2.62%) |
Nov 13, 2023 | 101.99 | 102.64 | 101.39 | 102.47 | 671,485 | -0.26(-0.25%) |
Nov 10, 2023 | 101.30 | 102.90 | 100.69 | 102.72 | 604,119 | +2.34(+2.33%) |
Nov 09, 2023 | 101.68 | 102.10 | 100.36 | 100.38 | 674,911 | -0.93(-0.92%) |
Nov 08, 2023 | 101.14 | 101.97 | 100.77 | 101.31 | 819,832 | +0.66(+0.65%) |
Nov 07, 2023 | 100.41 | 101.14 | 99.48 | 100.66 | 464,832 | -0.32(-0.31%) |
Nov 06, 2023 | 101.15 | 101.59 | 100.69 | 100.98 | 820,006 | -0.16(-0.16%) |
Nov 03, 2023 | 100.09 | 101.57 | 99.55 | 101.14 | 691,977 | +2.74(+2.78%) |
Nov 02, 2023 | 99.64 | 100.45 | 97.48 | 98.40 | 782,145 | +0.21(+0.21%) |
Nov 01, 2023 | 97.86 | 99.51 | 96.38 | 98.19 | 1,178,460 | +0.56(+0.57%) |
Oct 31, 2023 | 101.38 | 104.21 | 95.26 | 97.63 | 2,042,008 | +0.65(+0.67%) |
Oct 30, 2023 | 97.50 | 98.03 | 95.76 | 96.99 | 1,157,348 | +0.28(+0.29%) |
Oct 27, 2023 | 96.40 | 97.71 | 96.18 | 96.71 | 753,598 | +0.18(+0.19%) |
Oct 26, 2023 | 96.81 | 97.52 | 96.00 | 96.53 | 818,409 | +0.72(+0.76%) |
Oct 25, 2023 | 95.85 | 97.25 | 95.23 | 95.81 | 1,037,932 | -0.59(-0.61%) |
Oct 24, 2023 | 97.04 | 98.06 | 96.06 | 96.39 | 592,897 | +0.24(+0.25%) |
Oct 23, 2023 | 95.83 | 97.17 | 95.83 | 96.15 | 699,206 | -0.13(-0.13%) |
Oct 20, 2023 | 97.83 | 97.97 | 95.68 | 96.28 | 1,203,835 | -1.55(-1.58%) |
Oct 19, 2023 | 98.42 | 100.12 | 97.30 | 97.83 | 570,341 | -1.50(-1.51%) |
Oct 18, 2023 | 103.31 | 103.31 | 99.14 | 99.33 | 696,675 | -5.48(-5.23%) |
Oct 17, 2023 | 103.88 | 105.96 | 103.14 | 104.81 | 446,604 | +0.33(+0.31%) |
Oct 16, 2023 | 104.03 | 104.86 | 102.99 | 104.48 | 473,965 | +1.77(+1.72%) |
Oct 13, 2023 | 103.16 | 104.28 | 101.50 | 102.72 | 550,374 | -0.46(-0.44%) |
Oct 12, 2023 | 105.17 | 105.18 | 102.37 | 103.17 | 471,207 | -2.02(-1.92%) |
Oct 11, 2023 | 104.76 | 105.58 | 104.42 | 105.19 | 332,897 | +0.50(+0.47%) |
Oct 10, 2023 | 104.22 | 105.78 | 103.76 | 104.69 | 475,236 | +1.01(+0.98%) |
Oct 09, 2023 | 101.99 | 104.18 | 101.41 | 103.68 | 374,133 | +0.75(+0.73%) |
Oct 06, 2023 | 101.24 | 103.63 | 100.67 | 102.92 | 685,804 | +0.93(+0.91%) |
Oct 05, 2023 | 103.18 | 103.31 | 101.32 | 101.99 | 615,685 | -1.36(-1.32%) |
Oct 04, 2023 | 102.37 | 103.53 | 101.72 | 103.35 | 620,070 | +1.33(+1.30%) |
Oct 03, 2023 | 101.90 | 103.30 | 101.20 | 102.02 | 611,392 | -0.35(-0.34%) |
Oct 02, 2023 | 103.23 | 103.82 | 101.76 | 102.37 | 679,837 | -1.06(-1.03%) |
Sep 29, 2023 | 104.38 | 104.52 | 103.14 | 103.43 | 658,087 | -0.06(-0.06%) |
Sep 28, 2023 | 102.15 | 104.47 | 102.08 | 103.49 | 552,803 | +0.96(+0.94%) |
Sep 27, 2023 | 102.33 | 103.26 | 101.82 | 102.53 | 575,493 | +1.19(+1.18%) |
Sep 26, 2023 | 102.34 | 102.96 | 101.18 | 101.33 | 549,467 | -1.89(-1.83%) |
Sep 25, 2023 | 102.34 | 103.51 | 102.84 | 103.22 | 417,742 | +0.17(+0.16%) |
Sep 22, 2023 | 103.31 | 104.07 | 102.59 | 103.05 | 517,053 | -0.03(-0.03%) |
Sep 21, 2023 | 102.89 | 103.97 | 102.08 | 103.08 | 741,665 | -0.40(-0.38%) |
Sep 20, 2023 | 105.89 | 106.57 | 103.40 | 103.48 | 652,996 | -1.58(-1.50%) |
Sep 19, 2023 | 104.15 | 105.14 | 103.50 | 105.06 | 690,435 | +0.66(+0.63%) |
Sep 18, 2023 | 104.96 | 105.41 | 103.86 | 104.40 | 549,515 | -0.50(-0.47%) |
Sep 15, 2023 | 104.33 | 105.73 | 104.00 | 104.90 | 1,434,089 | -0.18(-0.17%) |
Sep 14, 2023 | 105.20 | 105.75 | 104.24 | 105.08 | 347,057 | +0.74(+0.71%) |
Sep 13, 2023 | 105.25 | 106.11 | 103.89 | 104.34 | 471,034 | -1.19(-1.12%) |
Sep 12, 2023 | 105.96 | 106.97 | 105.39 | 105.52 | 593,606 | -1.49(-1.39%) |
Sep 11, 2023 | 107.69 | 107.69 | 106.53 | 107.01 | 635,886 | +0.17(+0.16%) |
Sep 08, 2023 | 107.05 | 107.64 | 106.15 | 106.85 | 621,690 | +0.07(+0.06%) |
Sep 07, 2023 | 106.92 | 107.36 | 106.02 | 106.78 | 904,120 | -0.44(-0.41%) |
Sep 06, 2023 | 107.99 | 110.19 | 106.57 | 107.21 | 1,316,338 | -2.64(-2.40%) |
Sep 05, 2023 | 113.18 | 113.61 | 109.79 | 109.85 | 689,379 | -3.57(-3.15%) |
Sep 01, 2023 | 113.25 | 114.34 | 113.06 | 113.42 | 534,234 | +0.93(+0.83%) |
Aug 31, 2023 | 112.71 | 113.78 | 112.06 | 112.49 | 1,025,953 | +0.24(+0.21%) |
Aug 30, 2023 | 111.45 | 113.43 | 111.45 | 112.25 | 785,213 | +0.80(+0.72%) |
Aug 29, 2023 | 109.44 | 111.86 | 109.44 | 111.45 | 725,037 | +1.93(+1.76%) |
Aug 28, 2023 | 109.19 | 110.32 | 108.93 | 109.53 | 581,866 | +0.96(+0.88%) |
Aug 25, 2023 | 108.06 | 108.91 | 107.07 | 108.57 | 778,382 | +1.44(+1.35%) |
Aug 24, 2023 | 108.40 | 109.59 | 107.09 | 107.12 | 720,978 | -2.03(-1.86%) |
Aug 23, 2023 | 107.11 | 109.91 | 107.11 | 109.15 | 954,588 | +2.61(+2.45%) |
Aug 22, 2023 | 106.50 | 107.18 | 106.21 | 106.54 | 679,307 | +0.35(+0.33%) |
Aug 21, 2023 | 106.35 | 106.84 | 104.86 | 106.19 | 794,442 | -0.19(-0.18%) |
Aug 18, 2023 | 104.32 | 106.62 | 103.89 | 106.38 | 917,677 | +1.74(+1.66%) |
Aug 17, 2023 | 106.40 | 107.36 | 104.28 | 104.64 | 880,959 | -1.88(-1.76%) |
Aug 16, 2023 | 108.29 | 109.38 | 106.43 | 106.52 | 747,762 | -1.46(-1.35%) |
Aug 15, 2023 | 110.12 | 110.68 | 107.48 | 107.98 | 916,674 | -3.03(-2.73%) |
Aug 14, 2023 | 110.28 | 111.13 | 109.40 | 111.02 | 706,504 | +0.90(+0.82%) |
Aug 11, 2023 | 109.73 | 111.77 | 109.72 | 110.12 | 709,136 | +0.13(+0.12%) |
Aug 10, 2023 | 109.81 | 110.47 | 108.66 | 109.99 | 781,072 | +0.37(+0.33%) |
Aug 09, 2023 | 110.06 | 110.68 | 109.16 | 109.62 | 771,354 | -0.89(-0.80%) |
Aug 08, 2023 | 110.49 | 110.78 | 109.26 | 110.51 | 719,175 | -1.39(-1.25%) |
Aug 07, 2023 | 110.74 | 111.95 | 110.55 | 111.91 | 609,106 | +1.30(+1.17%) |
Aug 04, 2023 | 111.53 | 112.08 | 110.25 | 110.61 | 633,915 | +0.32(+0.29%) |
Aug 03, 2023 | 111.85 | 112.05 | 110.05 | 110.30 | 1,184,718 | -2.86(-2.52%) |
Aug 02, 2023 | 114.05 | 114.46 | 112.71 | 113.15 | 622,957 | -1.63(-1.42%) |
Aug 01, 2023 | 114.87 | 115.77 | 114.07 | 114.78 | 769,958 | -0.72(-0.63%) |
Jul 31, 2023 | 117.03 | 117.41 | 114.93 | 115.50 | 1,088,592 | +1.85(+1.63%) |
Jul 28, 2023 | 115.61 | 115.69 | 113.06 | 113.66 | 998,135 | -0.51(-0.45%) |
Jul 27, 2023 | 116.82 | 118.83 | 113.61 | 114.17 | 1,405,553 | -1.77(-1.53%) |
Jul 26, 2023 | 119.04 | 122.00 | 114.21 | 115.94 | 2,505,259 | -9.66(-7.69%) |
Jul 25, 2023 | 124.11 | 126.87 | 123.93 | 125.60 | 1,230,793 | +0.71(+0.57%) |
Jul 24, 2023 | 124.00 | 125.03 | 123.56 | 124.89 | 802,545 | +1.15(+0.93%) |
Jul 21, 2023 | 123.49 | 124.22 | 123.14 | 123.74 | 761,757 | +0.56(+0.46%) |
Jul 20, 2023 | 124.89 | 124.89 | 122.62 | 123.17 | 881,272 | -1.17(-0.94%) |
Jul 19, 2023 | 123.57 | 124.89 | 123.56 | 124.34 | 946,241 | +0.20(+0.16%) |
Jul 18, 2023 | 122.48 | 124.59 | 122.32 | 124.14 | 799,175 | +1.39(+1.13%) |
Jul 17, 2023 | 121.08 | 123.14 | 120.46 | 122.75 | 639,600 | +1.43(+1.18%) |
Jul 14, 2023 | 121.23 | 121.61 | 120.39 | 121.32 | 391,394 | -0.04(-0.03%) |
Jul 13, 2023 | 120.70 | 121.49 | 119.99 | 121.36 | 487,931 | +0.42(+0.35%) |
Jul 12, 2023 | 121.55 | 121.76 | 120.19 | 120.93 | 697,617 | +0.94(+0.78%) |
Jul 11, 2023 | 117.85 | 120.26 | 117.46 | 119.99 | 842,241 | +2.81(+2.40%) |
Jul 10, 2023 | 115.47 | 117.55 | 115.47 | 117.19 | 518,041 | +1.75(+1.52%) |
Jul 07, 2023 | 114.00 | 116.49 | 113.91 | 115.44 | 499,404 | +1.35(+1.19%) |
Jul 06, 2023 | 113.78 | 114.34 | 113.01 | 114.08 | 752,105 | -1.14(-0.99%) |
Jul 05, 2023 | 116.15 | 116.42 | 114.69 | 115.22 | 673,990 | -2.16(-1.84%) |
Jul 03, 2023 | 117.74 | 118.56 | 116.08 | 117.37 | 488,896 | -1.25(-1.06%) |
Jun 30, 2023 | 118.61 | 119.44 | 118.13 | 118.63 | 747,051 | +0.44(+0.37%) |
Jun 29, 2023 | 116.63 | 118.24 | 116.63 | 118.19 | 551,259 | +1.40(+1.20%) |
Jun 28, 2023 | 117.23 | 117.69 | 115.73 | 116.79 | 520,729 | -0.82(-0.70%) |
Jun 27, 2023 | 116.25 | 117.94 | 115.90 | 117.61 | 486,801 | +1.80(+1.55%) |
Jun 26, 2023 | 114.49 | 116.21 | 114.24 | 115.81 | 620,592 | +1.65(+1.45%) |
Jun 23, 2023 | 114.27 | 115.21 | 113.35 | 114.16 | 1,126,724 | -0.88(-0.76%) |
Jun 22, 2023 | 118.06 | 118.59 | 114.83 | 115.04 | 909,291 | -2.99(-2.54%) |
Jun 21, 2023 | 116.21 | 118.59 | 116.01 | 118.03 | 737,614 | +1.19(+1.01%) |
Jun 20, 2023 | 115.89 | 117.63 | 115.84 | 116.85 | 809,764 | -0.21(-0.18%) |
Jun 16, 2023 | 118.49 | 118.57 | 116.18 | 117.06 | 2,915,798 | -0.51(-0.43%) |
Jun 15, 2023 | 115.25 | 117.94 | 114.70 | 117.56 | 867,540 | +2.15(+1.86%) |
Jun 14, 2023 | 116.48 | 117.31 | 114.97 | 115.42 | 1,035,886 | -0.54(-0.47%) |
Jun 13, 2023 | 112.83 | 116.22 | 112.83 | 115.96 | 942,683 | +3.13(+2.78%) |
Jun 12, 2023 | 111.30 | 113.46 | 110.72 | 112.83 | 821,274 | +1.91(+1.72%) |
Jun 09, 2023 | 111.53 | 111.97 | 110.45 | 110.92 | 413,810 | -0.44(-0.40%) |
Jun 08, 2023 | 110.84 | 111.94 | 110.39 | 111.36 | 646,560 | +0.02(+0.02%) |
Jun 07, 2023 | 108.46 | 112.01 | 108.36 | 111.34 | 719,183 | +2.86(+2.64%) |
Jun 06, 2023 | 107.19 | 109.02 | 107.19 | 108.48 | 674,211 | +1.67(+1.57%) |
Jun 05, 2023 | 107.53 | 107.87 | 105.93 | 106.80 | 597,642 | -0.79(-0.73%) |
Jun 02, 2023 | 104.34 | 107.91 | 103.61 | 107.59 | 777,241 | +4.44(+4.31%) |