Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 172.58 | 173.42 | 169.04 | 172.05 | 790,132 | +0.28(+0.16%) |
May 30, 2024 | 168.95 | 171.96 | 168.40 | 171.77 | 728,921 | +3.75(+2.23%) |
May 29, 2024 | 169.98 | 170.57 | 167.49 | 168.02 | 696,120 | -3.47(-2.02%) |
May 28, 2024 | 169.35 | 172.59 | 168.88 | 171.49 | 1,095,154 | +3.35(+1.99%) |
May 24, 2024 | 166.60 | 168.81 | 166.32 | 168.14 | 729,341 | +2.37(+1.43%) |
May 23, 2024 | 166.83 | 167.17 | 164.51 | 165.77 | 418,195 | -0.83(-0.50%) |
May 22, 2024 | 167.41 | 168.10 | 165.91 | 166.60 | 523,015 | -0.59(-0.35%) |
May 21, 2024 | 167.65 | 168.57 | 166.61 | 167.19 | 565,333 | -0.60(-0.36%) |
May 20, 2024 | 169.03 | 169.42 | 167.14 | 167.78 | 540,960 | -1.25(-0.74%) |
May 17, 2024 | 167.90 | 169.73 | 167.54 | 169.03 | 501,352 | +0.66(+0.39%) |
May 16, 2024 | 168.05 | 170.14 | 167.89 | 168.37 | 555,511 | +0.49(+0.29%) |
May 15, 2024 | 167.63 | 168.49 | 166.34 | 167.88 | 625,171 | +0.60(+0.36%) |
May 14, 2024 | 165.85 | 167.68 | 165.11 | 167.29 | 633,942 | +2.36(+1.43%) |
May 13, 2024 | 165.77 | 166.25 | 164.12 | 164.92 | 690,440 | -1.69(-1.02%) |
May 10, 2024 | 166.60 | 168.08 | 166.03 | 166.62 | 457,156 | +0.73(+0.44%) |
May 09, 2024 | 164.41 | 166.74 | 164.09 | 165.89 | 545,105 | +0.97(+0.59%) |
May 08, 2024 | 165.50 | 166.90 | 164.04 | 164.92 | 490,309 | -0.55(-0.33%) |
May 07, 2024 | 167.14 | 167.71 | 164.91 | 165.47 | 894,445 | -1.66(-1.00%) |
May 06, 2024 | 163.76 | 168.12 | 163.22 | 167.14 | 1,044,642 | +4.12(+2.52%) |
May 03, 2024 | 169.49 | 169.78 | 161.82 | 163.02 | 1,646,775 | +5.69(+3.62%) |
May 02, 2024 | 157.25 | 157.49 | 154.19 | 157.33 | 1,160,718 | +0.84(+0.53%) |
May 01, 2024 | 158.86 | 159.86 | 154.09 | 156.50 | 1,395,799 | -3.71(-2.31%) |
Apr 30, 2024 | 158.49 | 161.00 | 157.83 | 160.20 | 919,685 | +1.56(+0.99%) |
Apr 29, 2024 | 158.54 | 159.94 | 157.22 | 158.64 | 1,381,708 | +1.74(+1.11%) |
Apr 26, 2024 | 155.38 | 157.88 | 155.34 | 156.89 | 896,087 | +0.59(+0.38%) |
Apr 25, 2024 | 155.31 | 158.74 | 153.78 | 156.31 | 842,364 | +0.11(+0.07%) |
Apr 24, 2024 | 156.94 | 157.97 | 156.06 | 156.20 | 725,632 | -0.11(-0.07%) |
Apr 23, 2024 | 153.75 | 156.49 | 153.59 | 156.31 | 824,278 | +3.80(+2.49%) |
Apr 22, 2024 | 150.97 | 152.87 | 150.50 | 152.51 | 1,012,614 | +2.32(+1.55%) |
Apr 19, 2024 | 149.42 | 151.08 | 148.75 | 150.19 | 659,272 | +0.27(+0.18%) |
Apr 18, 2024 | 149.64 | 152.23 | 148.90 | 149.92 | 799,157 | +1.07(+0.72%) |
Apr 17, 2024 | 151.06 | 151.66 | 148.28 | 148.85 | 822,505 | -1.42(-0.95%) |
Apr 16, 2024 | 148.24 | 150.51 | 146.26 | 150.28 | 660,376 | +2.09(+1.41%) |
Apr 15, 2024 | 148.77 | 149.75 | 147.92 | 148.19 | 693,991 | +0.09(+0.06%) |
Apr 12, 2024 | 148.07 | 148.71 | 146.48 | 148.09 | 643,821 | -0.34(-0.23%) |
Apr 11, 2024 | 149.31 | 149.43 | 147.35 | 148.43 | 479,074 | -0.44(-0.29%) |
Apr 10, 2024 | 146.84 | 149.40 | 146.22 | 148.87 | 830,062 | +0.15(+0.10%) |
Apr 09, 2024 | 149.71 | 150.60 | 146.81 | 148.72 | 614,068 | -0.93(-0.62%) |
Apr 08, 2024 | 149.28 | 150.56 | 149.16 | 149.65 | 585,623 | +0.20(+0.13%) |
Apr 05, 2024 | 148.26 | 151.56 | 147.87 | 149.45 | 825,715 | +1.71(+1.16%) |
Apr 04, 2024 | 153.01 | 153.27 | 147.69 | 147.74 | 842,097 | -4.42(-2.91%) |
Apr 03, 2024 | 151.61 | 152.63 | 150.60 | 152.16 | 550,881 | +0.44(+0.29%) |
Apr 02, 2024 | 154.17 | 154.17 | 150.57 | 151.72 | 669,423 | -2.88(-1.86%) |
Apr 01, 2024 | 154.01 | 154.68 | 152.70 | 154.60 | 658,692 | +0.69(+0.45%) |
Mar 28, 2024 | 153.72 | 154.29 | 152.95 | 153.91 | 514,379 | +0.20(+0.13%) |
Mar 27, 2024 | 152.31 | 153.81 | 151.65 | 153.72 | 538,053 | +2.04(+1.35%) |
Mar 26, 2024 | 151.80 | 152.80 | 151.37 | 151.67 | 568,446 | +0.33(+0.22%) |
Mar 25, 2024 | 151.67 | 152.54 | 151.06 | 151.34 | 599,533 | -0.80(-0.52%) |
Mar 22, 2024 | 153.59 | 153.59 | 151.70 | 152.14 | 510,383 | -0.79(-0.51%) |
Mar 21, 2024 | 152.68 | 155.67 | 151.59 | 152.93 | 812,966 | -1.01(-0.65%) |
Mar 20, 2024 | 153.69 | 154.64 | 152.88 | 153.93 | 457,298 | +0.82(+0.53%) |
Mar 19, 2024 | 151.77 | 153.41 | 151.17 | 153.12 | 578,252 | +1.66(+1.10%) |
Mar 18, 2024 | 151.71 | 152.96 | 151.00 | 151.45 | 547,530 | -0.26(-0.17%) |
Mar 15, 2024 | 151.83 | 153.15 | 151.09 | 151.71 | 930,471 | -0.67(-0.44%) |
Mar 14, 2024 | 153.63 | 154.01 | 151.32 | 152.38 | 753,562 | -1.66(-1.08%) |
Mar 13, 2024 | 152.11 | 156.56 | 152.08 | 154.04 | 1,424,577 | +3.91(+2.60%) |
Mar 12, 2024 | 147.62 | 150.36 | 147.62 | 150.14 | 862,129 | +3.03(+2.06%) |
Mar 11, 2024 | 147.21 | 147.60 | 145.87 | 147.11 | 608,228 | -0.11(-0.07%) |
Mar 08, 2024 | 149.45 | 149.95 | 146.38 | 147.22 | 621,697 | -1.92(-1.28%) |
Mar 07, 2024 | 150.43 | 150.49 | 148.56 | 149.13 | 620,625 | -1.12(-0.75%) |
Mar 06, 2024 | 150.40 | 151.29 | 149.50 | 150.25 | 551,728 | -0.13(-0.09%) |
Mar 05, 2024 | 148.59 | 150.90 | 148.27 | 150.38 | 496,720 | +1.90(+1.28%) |
Mar 04, 2024 | 148.76 | 150.78 | 147.99 | 148.49 | 572,285 | +0.04(+0.03%) |
Mar 01, 2024 | 147.92 | 148.56 | 146.96 | 148.45 | 422,884 | +0.23(+0.15%) |
Feb 29, 2024 | 147.46 | 148.56 | 146.21 | 148.22 | 905,243 | +1.59(+1.08%) |
Feb 28, 2024 | 148.46 | 148.68 | 146.25 | 146.63 | 1,078,699 | -1.90(-1.28%) |
Feb 27, 2024 | 149.84 | 149.84 | 147.63 | 148.53 | 829,173 | -0.61(-0.41%) |
Feb 26, 2024 | 147.88 | 149.64 | 147.46 | 149.13 | 1,074,912 | +1.38(+0.93%) |
Feb 23, 2024 | 147.17 | 148.24 | 146.96 | 147.75 | 940,044 | -0.13(-0.09%) |
Feb 22, 2024 | 147.06 | 148.33 | 145.38 | 147.88 | 702,866 | +3.31(+2.29%) |
Feb 21, 2024 | 146.34 | 146.62 | 143.71 | 144.58 | 1,079,571 | -1.49(-1.02%) |
Feb 20, 2024 | 145.58 | 148.19 | 145.44 | 146.07 | 1,267,227 | -0.50(-0.34%) |
Feb 16, 2024 | 150.72 | 151.38 | 144.33 | 146.56 | 2,915,619 | +13.70(+10.31%) |
Feb 15, 2024 | 131.35 | 134.25 | 131.26 | 132.86 | 1,329,823 | +1.51(+1.15%) |
Feb 14, 2024 | 131.87 | 132.14 | 129.15 | 131.35 | 789,549 | -0.54(-0.41%) |
Feb 13, 2024 | 131.17 | 132.51 | 130.00 | 131.89 | 788,500 | -1.01(-0.76%) |
Feb 12, 2024 | 133.54 | 134.17 | 132.20 | 132.90 | 1,068,613 | -0.79(-0.59%) |
Feb 09, 2024 | 134.35 | 134.97 | 133.03 | 133.69 | 747,295 | -0.75(-0.56%) |
Feb 08, 2024 | 132.06 | 134.56 | 132.06 | 134.45 | 827,818 | +2.86(+2.17%) |
Feb 07, 2024 | 129.30 | 132.12 | 129.04 | 131.59 | 908,654 | +3.40(+2.65%) |
Feb 06, 2024 | 127.84 | 128.84 | 127.25 | 128.19 | 444,476 | +0.63(+0.49%) |
Feb 05, 2024 | 128.49 | 128.53 | 125.95 | 127.56 | 519,720 | -1.94(-1.49%) |
Feb 02, 2024 | 127.79 | 129.81 | 126.16 | 129.50 | 518,576 | +1.81(+1.42%) |
Feb 01, 2024 | 125.42 | 127.72 | 125.32 | 127.68 | 694,065 | +2.93(+2.35%) |
Jan 31, 2024 | 125.99 | 126.70 | 124.61 | 124.75 | 752,619 | -1.10(-0.88%) |
Jan 30, 2024 | 125.27 | 125.89 | 124.89 | 125.85 | 494,153 | +0.64(+0.51%) |
Jan 29, 2024 | 122.28 | 125.45 | 122.05 | 125.22 | 1,200,516 | +3.34(+2.74%) |
Jan 26, 2024 | 122.55 | 122.81 | 121.22 | 121.88 | 460,404 | -0.15(-0.12%) |
Jan 25, 2024 | 122.55 | 122.88 | 121.48 | 122.02 | 762,898 | +0.23(+0.19%) |
Jan 24, 2024 | 121.65 | 122.61 | 120.85 | 121.80 | 567,418 | +0.94(+0.78%) |
Jan 23, 2024 | 121.24 | 121.99 | 120.36 | 120.85 | 501,220 | +0.35(+0.29%) |
Jan 22, 2024 | 118.76 | 121.19 | 118.60 | 120.50 | 923,387 | +2.64(+2.24%) |
Jan 19, 2024 | 119.06 | 119.06 | 117.68 | 117.87 | 619,185 | -0.56(-0.48%) |
Jan 18, 2024 | 117.94 | 118.55 | 117.07 | 118.43 | 637,874 | +1.14(+0.97%) |
Jan 17, 2024 | 116.46 | 117.72 | 116.23 | 117.29 | 706,229 | +0.10(+0.08%) |
Jan 16, 2024 | 115.64 | 117.24 | 114.59 | 117.19 | 926,183 | +1.31(+1.13%) |
Jan 12, 2024 | 117.92 | 118.31 | 115.39 | 115.88 | 823,361 | -1.95(-1.66%) |
Jan 11, 2024 | 119.30 | 119.53 | 116.61 | 117.84 | 1,109,323 | -1.51(-1.26%) |
Jan 10, 2024 | 119.33 | 119.54 | 118.50 | 119.34 | 594,502 | +0.21(+0.17%) |
Jan 09, 2024 | 118.62 | 119.20 | 117.84 | 119.14 | 418,457 | -0.22(-0.18%) |
Jan 08, 2024 | 117.39 | 119.57 | 117.30 | 119.35 | 1,098,630 | +1.97(+1.67%) |
Jan 05, 2024 | 117.59 | 119.38 | 116.79 | 117.39 | 1,012,880 | +0.35(+0.30%) |
Jan 04, 2024 | 115.69 | 117.56 | 115.33 | 117.04 | 1,735,838 | +1.46(+1.26%) |
Jan 03, 2024 | 118.37 | 118.37 | 115.51 | 115.58 | 1,161,621 | -2.79(-2.36%) |
Jan 02, 2024 | 120.41 | 121.48 | 117.85 | 118.37 | 1,011,119 | -2.92(-2.40%) |
Dec 29, 2023 | 121.27 | 122.35 | 120.67 | 121.29 | 600,248 | -0.35(-0.29%) |
Dec 28, 2023 | 122.92 | 123.03 | 121.50 | 121.64 | 668,321 | -1.04(-0.85%) |
Dec 27, 2023 | 122.19 | 123.06 | 121.71 | 122.68 | 1,048,816 | +0.47(+0.38%) |
Dec 26, 2023 | 120.28 | 122.35 | 119.67 | 122.21 | 962,940 | +2.03(+1.69%) |
Dec 22, 2023 | 118.90 | 120.71 | 118.07 | 120.18 | 858,189 | +1.61(+1.36%) |
Dec 21, 2023 | 118.17 | 118.84 | 117.75 | 118.57 | 475,814 | +1.19(+1.01%) |
Dec 20, 2023 | 118.54 | 118.81 | 117.19 | 117.38 | 616,895 | -1.43(-1.20%) |
Dec 19, 2023 | 116.88 | 118.93 | 116.82 | 118.81 | 1,032,638 | +2.00(+1.72%) |
Dec 18, 2023 | 115.26 | 116.88 | 114.66 | 116.80 | 786,115 | +1.69(+1.47%) |
Dec 15, 2023 | 114.08 | 115.41 | 113.44 | 115.12 | 1,324,923 | +0.65(+0.56%) |
Dec 14, 2023 | 115.98 | 116.17 | 112.99 | 114.47 | 1,368,934 | -0.92(-0.80%) |
Dec 13, 2023 | 114.80 | 115.83 | 113.86 | 115.39 | 599,961 | +1.05(+0.92%) |
Dec 12, 2023 | 114.28 | 114.77 | 113.85 | 114.34 | 680,374 | +0.37(+0.32%) |
Dec 11, 2023 | 113.12 | 114.34 | 112.93 | 113.98 | 1,275,467 | +1.33(+1.18%) |
Dec 08, 2023 | 113.32 | 113.88 | 112.00 | 112.65 | 1,321,772 | -1.05(-0.93%) |
Dec 07, 2023 | 113.75 | 114.31 | 112.83 | 113.70 | 668,555 | +0.40(+0.35%) |
Dec 06, 2023 | 112.59 | 113.51 | 112.29 | 113.30 | 685,289 | +0.98(+0.87%) |
Dec 05, 2023 | 112.96 | 113.31 | 112.07 | 112.32 | 1,131,186 | -0.66(-0.59%) |
Dec 04, 2023 | 112.82 | 114.75 | 112.56 | 112.98 | 1,339,745 | -0.08(-0.07%) |
Dec 01, 2023 | 110.77 | 113.19 | 110.19 | 113.06 | 754,739 | +1.91(+1.71%) |
Nov 30, 2023 | 110.24 | 111.20 | 109.49 | 111.16 | 745,400 | +0.92(+0.83%) |
Nov 29, 2023 | 110.95 | 111.65 | 109.50 | 110.24 | 728,027 | -0.42(-0.38%) |
Nov 28, 2023 | 111.39 | 111.66 | 110.28 | 110.65 | 691,304 | -0.77(-0.69%) |
Nov 27, 2023 | 111.08 | 112.06 | 110.69 | 111.42 | 705,731 | +0.22(+0.20%) |
Nov 24, 2023 | 110.60 | 111.25 | 110.03 | 111.21 | 381,002 | +0.67(+0.61%) |
Nov 22, 2023 | 109.45 | 110.99 | 109.31 | 110.53 | 973,215 | +1.40(+1.28%) |
Nov 21, 2023 | 108.59 | 109.58 | 108.49 | 109.13 | 486,787 | +0.79(+0.73%) |
Nov 20, 2023 | 109.52 | 109.61 | 107.76 | 108.34 | 784,107 | -1.06(-0.97%) |
Nov 17, 2023 | 109.12 | 109.47 | 108.51 | 109.40 | 554,792 | +0.59(+0.55%) |
Nov 16, 2023 | 108.95 | 109.82 | 108.38 | 108.81 | 520,161 | -0.21(-0.19%) |
Nov 15, 2023 | 109.05 | 109.38 | 108.41 | 109.01 | 736,626 | +0.26(+0.24%) |
Nov 14, 2023 | 106.06 | 109.41 | 105.90 | 108.76 | 1,059,383 | +2.81(+2.65%) |
Nov 13, 2023 | 102.77 | 106.15 | 101.98 | 105.95 | 1,415,320 | +3.06(+2.97%) |
Nov 10, 2023 | 101.72 | 102.95 | 101.30 | 102.89 | 712,510 | +1.29(+1.27%) |
Nov 09, 2023 | 102.07 | 102.11 | 100.46 | 101.60 | 729,222 | -0.52(-0.51%) |
Nov 08, 2023 | 102.71 | 103.25 | 101.84 | 102.12 | 763,403 | +0.14(+0.14%) |
Nov 07, 2023 | 102.80 | 102.80 | 101.25 | 101.98 | 691,361 | -0.49(-0.48%) |
Nov 06, 2023 | 102.56 | 102.95 | 101.57 | 102.48 | 704,446 | -0.50(-0.49%) |
Nov 03, 2023 | 101.70 | 103.37 | 101.51 | 102.98 | 725,550 | +1.84(+1.82%) |
Nov 02, 2023 | 102.19 | 103.17 | 100.61 | 101.14 | 943,821 | -0.58(-0.57%) |
Nov 01, 2023 | 100.97 | 101.85 | 99.95 | 101.73 | 882,147 | +1.45(+1.45%) |
Oct 31, 2023 | 97.54 | 100.55 | 96.96 | 100.27 | 1,146,565 | +3.00(+3.09%) |
Oct 30, 2023 | 97.03 | 99.83 | 96.96 | 97.27 | 1,704,361 | +0.78(+0.81%) |
Oct 27, 2023 | 94.01 | 99.53 | 93.56 | 96.49 | 2,773,440 | +3.04(+3.25%) |
Oct 26, 2023 | 95.59 | 95.98 | 92.62 | 93.45 | 1,869,275 | -1.79(-1.88%) |
Oct 25, 2023 | 95.35 | 95.92 | 94.76 | 95.24 | 1,178,203 | +0.35(+0.36%) |
Oct 24, 2023 | 95.74 | 96.30 | 94.28 | 94.89 | 1,631,925 | +0.10(+0.10%) |
Oct 23, 2023 | 94.50 | 95.83 | 94.17 | 94.79 | 1,176,904 | -0.20(-0.21%) |
Oct 20, 2023 | 95.03 | 95.89 | 94.60 | 94.99 | 915,988 | -0.29(-0.30%) |
Oct 19, 2023 | 94.93 | 96.94 | 94.39 | 95.28 | 900,898 | +0.98(+1.04%) |
Oct 18, 2023 | 94.61 | 95.55 | 93.93 | 94.30 | 739,195 | -0.21(-0.22%) |
Oct 17, 2023 | 93.44 | 95.05 | 93.44 | 94.51 | 1,154,831 | +1.18(+1.26%) |
Oct 16, 2023 | 91.82 | 93.75 | 91.80 | 93.33 | 1,072,023 | +2.24(+2.46%) |
Oct 13, 2023 | 90.16 | 91.58 | 89.96 | 91.09 | 586,355 | +0.66(+0.73%) |
Oct 12, 2023 | 93.53 | 93.53 | 89.92 | 90.43 | 983,280 | -3.01(-3.22%) |
Oct 11, 2023 | 95.10 | 95.58 | 92.61 | 93.44 | 667,127 | -1.82(-1.91%) |
Oct 10, 2023 | 95.24 | 95.86 | 94.90 | 95.26 | 626,921 | +0.47(+0.50%) |
Oct 09, 2023 | 93.82 | 95.13 | 93.26 | 94.78 | 890,544 | +0.51(+0.54%) |
Oct 06, 2023 | 95.31 | 96.23 | 93.06 | 94.27 | 912,104 | -1.78(-1.85%) |
Oct 05, 2023 | 95.97 | 96.89 | 95.61 | 96.05 | 855,133 | +0.08(+0.08%) |
Oct 04, 2023 | 94.38 | 96.25 | 94.38 | 95.97 | 1,059,831 | +1.82(+1.93%) |
Oct 03, 2023 | 95.17 | 95.59 | 93.86 | 94.15 | 1,104,487 | -1.12(-1.17%) |
Oct 02, 2023 | 94.65 | 95.54 | 94.41 | 95.27 | 740,746 | +0.37(+0.39%) |
Sep 29, 2023 | 97.03 | 98.08 | 94.87 | 94.90 | 1,111,522 | +0.52(+0.55%) |
Sep 28, 2023 | 92.63 | 94.65 | 92.42 | 94.38 | 707,717 | +2.14(+2.32%) |
Sep 27, 2023 | 93.58 | 94.70 | 91.78 | 92.24 | 1,140,618 | -1.23(-1.32%) |
Sep 26, 2023 | 93.58 | 94.61 | 92.80 | 93.47 | 732,199 | -0.51(-0.55%) |
Sep 25, 2023 | 94.19 | 94.53 | 93.87 | 93.98 | 787,486 | -0.44(-0.47%) |
Sep 22, 2023 | 95.87 | 95.92 | 94.23 | 94.43 | 940,745 | -1.59(-1.66%) |
Sep 21, 2023 | 97.83 | 98.12 | 95.93 | 96.02 | 950,768 | -2.43(-2.47%) |
Sep 20, 2023 | 99.54 | 100.06 | 98.40 | 98.45 | 821,839 | -0.31(-0.31%) |
Sep 19, 2023 | 98.53 | 98.85 | 97.88 | 98.75 | 727,827 | -0.18(-0.18%) |
Sep 18, 2023 | 99.74 | 100.45 | 98.66 | 98.93 | 1,144,408 | -1.04(-1.04%) |
Sep 15, 2023 | 100.66 | 100.78 | 99.22 | 99.97 | 1,658,755 | -0.73(-0.73%) |
Sep 14, 2023 | 99.55 | 101.03 | 99.50 | 100.70 | 614,669 | +1.50(+1.51%) |
Sep 13, 2023 | 100.17 | 100.68 | 98.95 | 99.20 | 773,272 | -0.44(-0.45%) |
Sep 12, 2023 | 99.11 | 99.99 | 98.81 | 99.64 | 637,721 | +0.40(+0.41%) |
Sep 11, 2023 | 99.54 | 99.98 | 98.87 | 99.24 | 565,123 | -0.56(-0.56%) |
Sep 08, 2023 | 101.12 | 101.46 | 99.67 | 99.80 | 664,880 | -1.52(-1.50%) |
Sep 07, 2023 | 99.78 | 101.61 | 99.30 | 101.32 | 1,064,010 | +1.51(+1.51%) |
Sep 06, 2023 | 101.31 | 102.05 | 99.77 | 99.81 | 871,134 | -1.39(-1.38%) |
Sep 05, 2023 | 102.92 | 103.04 | 100.97 | 101.20 | 904,035 | -1.70(-1.65%) |
Sep 01, 2023 | 102.77 | 103.16 | 101.42 | 102.90 | 1,063,407 | +0.64(+0.62%) |
Aug 31, 2023 | 103.66 | 103.93 | 102.19 | 102.26 | 713,548 | -1.21(-1.17%) |
Aug 30, 2023 | 103.53 | 104.17 | 103.28 | 103.47 | 521,901 | -0.06(-0.06%) |
Aug 29, 2023 | 101.37 | 103.59 | 101.35 | 103.53 | 774,338 | +1.98(+1.95%) |
Aug 28, 2023 | 102.49 | 102.67 | 101.47 | 101.55 | 1,177,242 | -1.06(-1.03%) |
Aug 25, 2023 | 103.99 | 104.11 | 102.24 | 102.61 | 705,603 | -0.50(-0.49%) |
Aug 24, 2023 | 104.16 | 104.87 | 102.94 | 103.11 | 1,046,943 | -1.21(-1.16%) |
Aug 23, 2023 | 103.01 | 104.85 | 102.40 | 104.31 | 822,120 | +1.41(+1.37%) |
Aug 22, 2023 | 101.13 | 102.94 | 101.03 | 102.90 | 1,072,262 | +1.47(+1.45%) |
Aug 21, 2023 | 102.98 | 103.22 | 101.30 | 101.43 | 1,002,020 | -1.41(-1.38%) |
Aug 18, 2023 | 102.20 | 103.46 | 102.03 | 102.84 | 786,360 | +0.37(+0.36%) |
Aug 17, 2023 | 103.86 | 103.99 | 102.40 | 102.47 | 1,046,626 | -1.40(-1.34%) |
Aug 16, 2023 | 104.54 | 105.09 | 103.45 | 103.86 | 860,516 | -0.95(-0.91%) |
Aug 15, 2023 | 105.11 | 105.25 | 104.30 | 104.82 | 564,519 | -0.33(-0.31%) |
Aug 14, 2023 | 106.00 | 106.09 | 103.74 | 105.14 | 862,841 | -0.96(-0.91%) |
Aug 11, 2023 | 105.80 | 106.29 | 104.83 | 106.10 | 749,585 | -0.06(-0.06%) |
Aug 10, 2023 | 106.98 | 108.01 | 105.94 | 106.16 | 563,175 | -0.70(-0.65%) |
Aug 09, 2023 | 106.67 | 107.15 | 106.17 | 106.86 | 501,026 | +0.20(+0.18%) |
Aug 08, 2023 | 107.57 | 107.84 | 106.53 | 106.66 | 587,278 | -0.94(-0.88%) |
Aug 07, 2023 | 107.38 | 108.10 | 107.05 | 107.61 | 794,903 | +0.41(+0.38%) |
Aug 04, 2023 | 109.13 | 109.89 | 107.08 | 107.19 | 776,855 | -1.78(-1.63%) |
Aug 03, 2023 | 109.27 | 110.45 | 108.78 | 108.97 | 704,427 | -0.99(-0.90%) |
Aug 02, 2023 | 108.06 | 110.34 | 108.05 | 109.96 | 1,017,498 | +1.36(+1.25%) |
Aug 01, 2023 | 109.59 | 109.65 | 107.75 | 108.61 | 992,150 | -0.97(-0.89%) |
Jul 31, 2023 | 107.67 | 109.63 | 107.08 | 109.58 | 1,173,169 | +1.91(+1.77%) |
Jul 28, 2023 | 111.00 | 112.26 | 106.92 | 107.67 | 2,212,595 | -2.56(-2.33%) |
Jul 27, 2023 | 111.38 | 112.53 | 109.81 | 110.24 | 2,144,848 | -0.70(-0.63%) |
Jul 26, 2023 | 111.35 | 111.64 | 110.22 | 110.94 | 931,063 | +0.52(+0.47%) |
Jul 25, 2023 | 111.26 | 112.07 | 110.25 | 110.42 | 1,488,947 | -1.20(-1.07%) |
Jul 24, 2023 | 113.66 | 114.80 | 111.49 | 111.61 | 1,137,860 | -2.22(-1.95%) |
Jul 21, 2023 | 115.10 | 115.43 | 113.55 | 113.83 | 687,774 | -0.22(-0.19%) |
Jul 20, 2023 | 115.39 | 115.47 | 114.02 | 114.05 | 510,050 | -1.15(-1.00%) |
Jul 19, 2023 | 115.09 | 116.07 | 114.44 | 115.20 | 825,378 | +0.92(+0.81%) |
Jul 18, 2023 | 113.31 | 114.94 | 112.37 | 114.28 | 753,796 | +1.53(+1.36%) |
Jul 17, 2023 | 112.14 | 114.02 | 112.14 | 112.74 | 899,252 | +0.75(+0.67%) |
Jul 14, 2023 | 112.46 | 113.71 | 111.91 | 112.00 | 820,615 | -0.05(-0.04%) |
Jul 13, 2023 | 113.55 | 113.55 | 111.80 | 112.05 | 820,117 | -0.94(-0.84%) |
Jul 12, 2023 | 112.48 | 113.30 | 111.92 | 112.99 | 766,915 | +1.06(+0.95%) |
Jul 11, 2023 | 111.42 | 112.23 | 110.87 | 111.93 | 714,028 | +1.02(+0.92%) |
Jul 10, 2023 | 108.82 | 111.42 | 108.67 | 110.91 | 924,477 | +2.18(+2.01%) |
Jul 07, 2023 | 108.54 | 109.09 | 107.55 | 108.73 | 1,167,304 | +0.38(+0.35%) |
Jul 06, 2023 | 107.65 | 109.02 | 107.12 | 108.34 | 797,479 | +0.07(+0.06%) |
Jul 05, 2023 | 111.00 | 111.23 | 108.23 | 108.27 | 995,894 | -2.99(-2.68%) |
Jul 03, 2023 | 110.34 | 111.69 | 110.24 | 111.26 | 548,811 | +0.96(+0.87%) |
Jun 30, 2023 | 110.02 | 111.26 | 109.48 | 110.30 | 1,129,676 | +0.83(+0.75%) |
Jun 29, 2023 | 108.47 | 110.12 | 108.00 | 109.47 | 893,677 | +1.07(+0.99%) |
Jun 28, 2023 | 107.35 | 108.42 | 106.77 | 108.40 | 1,179,837 | +1.01(+0.94%) |
Jun 27, 2023 | 106.00 | 107.94 | 106.00 | 107.39 | 757,922 | +1.82(+1.72%) |
Jun 26, 2023 | 106.97 | 107.39 | 104.93 | 105.57 | 1,104,396 | -1.32(-1.23%) |
Jun 23, 2023 | 106.65 | 109.56 | 106.31 | 106.89 | 9,858,861 | +0.07(+0.06%) |
Jun 22, 2023 | 106.88 | 108.38 | 105.28 | 106.82 | 1,263,791 | -0.55(-0.51%) |
Jun 21, 2023 | 105.88 | 107.84 | 105.86 | 107.37 | 1,184,496 | +1.21(+1.14%) |
Jun 20, 2023 | 107.99 | 108.78 | 106.05 | 106.16 | 1,112,592 | -1.87(-1.73%) |
Jun 16, 2023 | 109.63 | 109.64 | 107.11 | 108.03 | 1,407,950 | -0.67(-0.61%) |
Jun 15, 2023 | 109.42 | 109.88 | 108.06 | 108.70 | 786,396 | -0.34(-0.31%) |
Jun 14, 2023 | 109.18 | 110.01 | 107.73 | 109.04 | 691,711 | +0.03(+0.03%) |
Jun 13, 2023 | 108.09 | 109.11 | 107.74 | 109.01 | 871,641 | +0.96(+0.89%) |
Jun 12, 2023 | 106.38 | 108.67 | 106.25 | 108.05 | 814,471 | +1.90(+1.79%) |
Jun 09, 2023 | 108.04 | 108.23 | 106.06 | 106.15 | 969,734 | -1.89(-1.75%) |
Jun 08, 2023 | 108.40 | 109.36 | 107.80 | 108.04 | 711,337 | -0.94(-0.87%) |
Jun 07, 2023 | 108.91 | 110.87 | 107.87 | 108.98 | 951,323 | +0.46(+0.43%) |
Jun 06, 2023 | 107.98 | 109.03 | 106.95 | 108.52 | 869,618 | -0.06(-0.05%) |
Jun 05, 2023 | 108.25 | 108.71 | 107.06 | 108.58 | 658,363 | -0.46(-0.42%) |
Jun 02, 2023 | 107.42 | 109.45 | 106.68 | 109.04 | 780,546 | +2.09(+1.96%) |