Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 147.69 | 149.89 | 146.58 | 149.70 | 2,167,562 | +1.45(+0.98%) |
May 30, 2024 | 148.32 | 148.64 | 147.18 | 148.25 | 1,179,604 | +0.26(+0.18%) |
May 29, 2024 | 148.87 | 148.95 | 147.38 | 147.99 | 1,452,105 | -2.41(-1.60%) |
May 28, 2024 | 151.21 | 152.30 | 150.06 | 150.40 | 1,290,766 | -0.47(-0.31%) |
May 24, 2024 | 151.02 | 152.18 | 150.68 | 150.87 | 1,180,064 | +0.87(+0.58%) |
May 23, 2024 | 152.32 | 152.32 | 149.83 | 150.00 | 1,753,068 | -1.01(-0.67%) |
May 22, 2024 | 150.84 | 152.13 | 150.52 | 151.01 | 1,417,865 | -0.14(-0.09%) |
May 21, 2024 | 150.37 | 151.66 | 150.25 | 151.15 | 998,199 | +0.11(+0.07%) |
May 20, 2024 | 150.18 | 151.30 | 149.56 | 151.04 | 759,274 | +0.68(+0.45%) |
May 17, 2024 | 150.92 | 150.94 | 149.93 | 150.36 | 1,052,717 | -0.08(-0.05%) |
May 16, 2024 | 150.98 | 151.49 | 150.32 | 150.44 | 1,512,754 | -0.37(-0.24%) |
May 15, 2024 | 149.36 | 151.08 | 149.15 | 150.81 | 1,347,664 | +2.16(+1.45%) |
May 14, 2024 | 147.86 | 148.79 | 147.41 | 148.65 | 1,202,934 | +1.44(+0.98%) |
May 13, 2024 | 146.19 | 147.32 | 146.05 | 147.21 | 1,443,563 | +1.64(+1.13%) |
May 10, 2024 | 146.37 | 146.56 | 145.25 | 145.56 | 1,223,171 | +0.09(+0.06%) |
May 09, 2024 | 144.38 | 145.72 | 143.87 | 145.47 | 1,329,780 | +1.29(+0.90%) |
May 08, 2024 | 141.87 | 144.29 | 141.87 | 144.18 | 1,285,385 | +1.55(+1.09%) |
May 07, 2024 | 142.35 | 143.42 | 142.31 | 142.63 | 1,425,816 | +1.02(+0.72%) |
May 06, 2024 | 141.87 | 142.24 | 140.54 | 141.61 | 1,959,835 | +0.22(+0.15%) |
May 03, 2024 | 141.04 | 142.33 | 139.66 | 141.39 | 1,203,010 | +1.98(+1.42%) |
May 02, 2024 | 140.43 | 141.16 | 137.02 | 139.41 | 1,727,097 | +0.56(+0.40%) |
May 01, 2024 | 139.66 | 141.38 | 138.82 | 138.85 | 1,416,228 | -2.02(-1.44%) |
Apr 30, 2024 | 142.00 | 142.84 | 140.82 | 140.87 | 2,092,937 | -1.33(-0.94%) |
Apr 29, 2024 | 140.90 | 142.21 | 140.83 | 142.21 | 1,702,396 | +2.60(+1.86%) |
Apr 26, 2024 | 140.54 | 141.35 | 139.42 | 139.61 | 2,665,259 | -0.27(-0.19%) |
Apr 25, 2024 | 140.75 | 140.84 | 137.90 | 139.88 | 3,233,260 | +0.48(+0.34%) |
Apr 24, 2024 | 141.35 | 141.99 | 137.78 | 139.40 | 5,791,922 | -3.22(-2.26%) |
Apr 23, 2024 | 143.37 | 144.99 | 142.37 | 142.62 | 3,006,501 | -0.54(-0.38%) |
Apr 22, 2024 | 140.86 | 143.49 | 139.79 | 143.15 | 3,039,248 | +3.21(+2.29%) |
Apr 19, 2024 | 140.05 | 140.72 | 139.51 | 139.95 | 4,155,843 | +0.07(+0.05%) |
Apr 18, 2024 | 141.14 | 142.04 | 139.69 | 139.88 | 2,305,760 | -1.00(-0.71%) |
Apr 17, 2024 | 142.94 | 143.14 | 140.32 | 140.87 | 1,873,360 | -1.36(-0.96%) |
Apr 16, 2024 | 141.49 | 143.33 | 141.22 | 142.24 | 1,802,417 | +0.83(+0.58%) |
Apr 15, 2024 | 144.06 | 144.82 | 140.93 | 141.41 | 1,461,290 | -0.96(-0.67%) |
Apr 12, 2024 | 144.45 | 145.36 | 142.19 | 142.37 | 1,954,959 | -3.71(-2.54%) |
Apr 11, 2024 | 145.16 | 146.33 | 143.10 | 146.08 | 1,328,026 | +1.76(+1.22%) |
Apr 10, 2024 | 145.02 | 145.81 | 143.54 | 144.32 | 3,278,868 | -2.92(-1.98%) |
Apr 09, 2024 | 146.61 | 147.35 | 145.71 | 147.24 | 1,548,002 | +3.08(+2.13%) |
Apr 08, 2024 | 144.91 | 145.08 | 143.85 | 144.16 | 1,215,031 | +0.13(+0.09%) |
Apr 05, 2024 | 144.11 | 145.16 | 142.84 | 144.03 | 1,110,470 | +0.17(+0.12%) |
Apr 04, 2024 | 147.24 | 147.33 | 143.30 | 143.86 | 2,115,874 | -1.20(-0.82%) |
Apr 03, 2024 | 142.21 | 145.15 | 142.21 | 145.06 | 1,761,433 | +2.98(+2.10%) |
Apr 02, 2024 | 141.68 | 142.74 | 141.13 | 142.08 | 1,858,253 | -1.26(-0.88%) |
Apr 01, 2024 | 144.48 | 144.63 | 143.00 | 143.34 | 1,377,104 | -1.28(-0.88%) |
Mar 28, 2024 | 145.03 | 144.63 | 144.61 | 144.62 | 1,551,461 | +0.31(+0.21%) |
Mar 27, 2024 | 142.12 | 144.62 | 142.12 | 144.31 | 2,512,950 | +3.29(+2.33%) |
Mar 26, 2024 | 141.05 | 141.67 | 140.83 | 141.02 | 1,632,510 | +0.02(+0.01%) |
Mar 25, 2024 | 143.38 | 143.38 | 140.98 | 141.00 | 1,770,331 | -1.69(-1.19%) |
Mar 22, 2024 | 143.27 | 143.82 | 142.51 | 142.70 | 1,533,310 | -0.68(-0.47%) |
Mar 21, 2024 | 142.06 | 144.40 | 141.87 | 143.37 | 3,192,594 | +2.65(+1.88%) |
Mar 20, 2024 | 140.39 | 141.39 | 139.48 | 140.72 | 1,780,193 | +0.66(+0.47%) |
Mar 19, 2024 | 139.26 | 140.83 | 139.17 | 140.07 | 2,146,341 | +0.67(+0.48%) |
Mar 18, 2024 | 139.49 | 140.88 | 139.30 | 139.40 | 2,576,431 | +0.84(+0.60%) |
Mar 15, 2024 | 137.57 | 139.24 | 137.57 | 138.56 | 2,991,980 | -0.29(-0.21%) |
Mar 14, 2024 | 140.38 | 140.68 | 138.30 | 138.85 | 2,049,356 | -1.93(-1.37%) |
Mar 13, 2024 | 140.44 | 141.26 | 139.99 | 140.78 | 1,588,825 | +0.85(+0.60%) |
Mar 12, 2024 | 141.52 | 141.52 | 139.64 | 139.94 | 1,660,338 | -0.49(-0.35%) |
Mar 11, 2024 | 138.86 | 140.85 | 138.86 | 140.43 | 2,162,822 | +0.50(+0.36%) |
Mar 08, 2024 | 142.24 | 142.66 | 139.76 | 139.93 | 2,077,977 | -1.92(-1.35%) |
Mar 07, 2024 | 141.39 | 142.47 | 141.12 | 141.85 | 1,882,264 | +1.04(+0.74%) |
Mar 06, 2024 | 141.22 | 142.65 | 140.73 | 140.80 | 3,047,472 | +1.16(+0.83%) |
Mar 05, 2024 | 141.64 | 142.69 | 139.15 | 139.64 | 2,263,968 | -2.81(-1.97%) |
Mar 04, 2024 | 143.03 | 143.49 | 142.43 | 142.45 | 2,305,582 | -0.68(-0.47%) |
Mar 01, 2024 | 142.68 | 143.55 | 141.71 | 143.12 | 1,633,662 | +0.18(+0.13%) |
Feb 29, 2024 | 143.45 | 143.85 | 142.46 | 142.94 | 2,704,957 | +0.46(+0.32%) |
Feb 28, 2024 | 142.42 | 143.49 | 142.06 | 142.49 | 1,641,339 | -0.53(-0.37%) |
Feb 27, 2024 | 143.21 | 143.81 | 142.46 | 143.01 | 3,218,345 | +0.84(+0.59%) |
Feb 26, 2024 | 142.56 | 143.07 | 142.01 | 142.18 | 1,972,289 | -0.32(-0.22%) |
Feb 23, 2024 | 143.38 | 143.71 | 141.84 | 142.50 | 1,278,943 | -0.52(-0.36%) |
Feb 22, 2024 | 142.94 | 143.41 | 141.60 | 143.01 | 1,707,823 | +2.88(+2.05%) |
Feb 21, 2024 | 139.65 | 140.33 | 139.16 | 140.14 | 1,797,051 | +0.52(+0.37%) |
Feb 20, 2024 | 140.44 | 140.83 | 138.76 | 139.62 | 2,021,431 | -2.17(-1.53%) |
Feb 16, 2024 | 142.61 | 143.44 | 141.69 | 141.79 | 1,960,161 | -0.77(-0.54%) |
Feb 15, 2024 | 142.19 | 144.01 | 142.16 | 142.56 | 2,599,016 | +0.96(+0.67%) |
Feb 14, 2024 | 140.73 | 141.76 | 139.94 | 141.60 | 2,813,541 | +2.04(+1.46%) |
Feb 13, 2024 | 140.00 | 140.87 | 138.14 | 139.56 | 1,969,875 | -2.53(-1.78%) |
Feb 12, 2024 | 142.73 | 143.79 | 141.88 | 142.09 | 2,300,886 | -0.75(-0.53%) |
Feb 09, 2024 | 141.96 | 143.24 | 141.54 | 142.84 | 1,413,617 | +0.93(+0.66%) |
Feb 08, 2024 | 141.01 | 142.05 | 140.34 | 141.91 | 2,808,209 | +1.11(+0.79%) |
Feb 07, 2024 | 140.61 | 141.29 | 139.67 | 140.80 | 3,116,774 | +0.44(+0.31%) |
Feb 06, 2024 | 139.58 | 140.60 | 138.93 | 140.36 | 1,901,520 | +0.75(+0.54%) |
Feb 05, 2024 | 140.94 | 141.26 | 139.08 | 139.61 | 1,646,732 | -2.01(-1.42%) |
Feb 02, 2024 | 140.53 | 142.33 | 139.86 | 141.62 | 1,326,143 | +0.56(+0.40%) |
Feb 01, 2024 | 141.30 | 141.41 | 139.02 | 141.06 | 3,616,823 | +0.06(+0.04%) |
Jan 31, 2024 | 142.79 | 143.36 | 140.80 | 141.00 | 2,789,907 | -3.01(-2.09%) |
Jan 30, 2024 | 144.59 | 145.61 | 143.97 | 144.01 | 1,243,595 | -0.44(-0.30%) |
Jan 29, 2024 | 141.84 | 144.51 | 141.40 | 144.45 | 1,872,529 | +1.18(+0.82%) |
Jan 26, 2024 | 144.57 | 144.59 | 142.26 | 143.27 | 3,330,342 | +0.22(+0.15%) |
Jan 25, 2024 | 143.31 | 143.78 | 141.66 | 143.05 | 3,672,540 | +0.62(+0.44%) |
Jan 24, 2024 | 142.19 | 145.60 | 140.36 | 142.42 | 4,108,683 | +8.91(+6.67%) |
Jan 23, 2024 | 132.52 | 134.05 | 132.45 | 133.52 | 2,773,438 | +1.44(+1.09%) |
Jan 22, 2024 | 131.88 | 132.96 | 131.88 | 132.08 | 3,034,223 | +0.65(+0.50%) |
Jan 19, 2024 | 130.06 | 131.43 | 128.83 | 131.43 | 2,646,829 | +2.06(+1.59%) |
Jan 18, 2024 | 128.91 | 129.37 | 127.83 | 129.36 | 3,023,023 | +1.32(+1.03%) |
Jan 17, 2024 | 128.24 | 129.11 | 127.44 | 128.04 | 2,063,203 | -1.60(-1.23%) |
Jan 16, 2024 | 130.07 | 130.38 | 127.62 | 129.64 | 2,602,406 | -1.18(-0.90%) |
Jan 12, 2024 | 131.14 | 132.20 | 130.36 | 130.82 | 1,989,890 | -0.17(-0.13%) |
Jan 11, 2024 | 131.80 | 132.12 | 130.12 | 130.99 | 2,161,834 | -1.06(-0.80%) |
Jan 10, 2024 | 131.88 | 132.40 | 131.36 | 132.05 | 1,858,041 | +0.01(+0.01%) |
Jan 09, 2024 | 130.96 | 132.69 | 130.96 | 132.04 | 1,280,799 | -0.69(-0.52%) |
Jan 08, 2024 | 132.50 | 133.06 | 131.41 | 132.73 | 1,538,816 | +1.49(+1.13%) |
Jan 05, 2024 | 130.65 | 132.18 | 130.46 | 131.24 | 1,841,150 | -0.11(-0.08%) |
Jan 04, 2024 | 133.87 | 133.91 | 130.85 | 131.35 | 2,657,006 | -4.63(-3.41%) |
Jan 03, 2024 | 136.61 | 136.98 | 135.69 | 135.98 | 1,699,231 | -1.77(-1.29%) |
Jan 02, 2024 | 138.12 | 138.53 | 136.93 | 137.75 | 1,379,235 | -1.57(-1.12%) |
Dec 29, 2023 | 139.51 | 140.04 | 138.86 | 139.32 | 802,654 | -0.56(-0.40%) |
Dec 28, 2023 | 139.97 | 140.15 | 139.26 | 139.88 | 631,450 | +0.30(+0.21%) |
Dec 27, 2023 | 140.08 | 140.27 | 139.06 | 139.59 | 816,072 | -0.56(-0.40%) |
Dec 26, 2023 | 140.01 | 140.59 | 139.33 | 140.14 | 665,843 | +0.36(+0.26%) |
Dec 22, 2023 | 139.52 | 140.42 | 138.78 | 139.79 | 793,209 | +1.08(+0.78%) |
Dec 21, 2023 | 138.32 | 138.86 | 137.47 | 138.71 | 1,055,300 | +1.36(+0.99%) |
Dec 20, 2023 | 139.13 | 140.45 | 137.26 | 137.35 | 1,525,833 | -2.59(-1.85%) |
Dec 19, 2023 | 140.24 | 140.81 | 139.47 | 139.94 | 1,172,389 | +0.14(+0.10%) |
Dec 18, 2023 | 140.68 | 140.86 | 139.70 | 139.80 | 1,329,662 | -0.63(-0.45%) |
Dec 15, 2023 | 140.56 | 141.68 | 137.95 | 140.43 | 3,208,038 | -1.71(-1.20%) |
Dec 14, 2023 | 138.22 | 142.60 | 137.81 | 142.14 | 2,023,014 | +5.40(+3.95%) |
Dec 13, 2023 | 136.07 | 136.84 | 133.98 | 136.73 | 1,358,984 | +2.37(+1.76%) |
Dec 12, 2023 | 134.66 | 134.90 | 133.88 | 134.36 | 1,028,608 | -0.26(-0.19%) |
Dec 11, 2023 | 132.93 | 135.16 | 132.59 | 134.62 | 1,180,281 | +2.42(+1.83%) |
Dec 08, 2023 | 130.91 | 132.56 | 130.36 | 132.20 | 1,457,822 | +0.94(+0.72%) |
Dec 07, 2023 | 130.46 | 131.79 | 129.72 | 131.26 | 1,255,909 | +1.13(+0.87%) |
Dec 06, 2023 | 129.71 | 130.77 | 129.19 | 130.13 | 1,089,136 | +1.53(+1.19%) |
Dec 05, 2023 | 129.22 | 129.22 | 127.73 | 128.60 | 949,626 | -1.30(-1.00%) |
Dec 04, 2023 | 129.77 | 130.74 | 129.48 | 129.90 | 2,193,512 | -0.99(-0.76%) |
Dec 01, 2023 | 129.54 | 131.37 | 129.07 | 130.89 | 1,380,335 | +0.99(+0.76%) |
Nov 30, 2023 | 130.04 | 130.14 | 128.64 | 129.90 | 2,253,720 | +0.57(+0.44%) |
Nov 29, 2023 | 129.93 | 130.63 | 129.29 | 129.33 | 1,166,218 | +0.24(+0.18%) |
Nov 28, 2023 | 129.42 | 130.16 | 128.72 | 129.10 | 1,343,998 | -0.46(-0.35%) |
Nov 27, 2023 | 129.25 | 130.21 | 129.14 | 129.55 | 1,620,672 | -0.41(-0.31%) |
Nov 24, 2023 | 130.12 | 130.42 | 129.68 | 129.96 | 578,743 | -0.27(-0.21%) |
Nov 22, 2023 | 130.55 | 131.00 | 129.86 | 130.23 | 964,948 | +0.62(+0.47%) |
Nov 21, 2023 | 129.90 | 130.26 | 129.12 | 129.61 | 860,396 | -0.55(-0.42%) |
Nov 20, 2023 | 130.06 | 130.87 | 129.70 | 130.16 | 1,359,671 | -0.20(-0.15%) |
Nov 17, 2023 | 131.10 | 131.24 | 129.86 | 130.36 | 1,437,985 | +0.12(+0.09%) |
Nov 16, 2023 | 130.26 | 131.31 | 129.42 | 130.24 | 1,591,872 | +0.16(+0.12%) |
Nov 15, 2023 | 129.53 | 131.50 | 129.36 | 130.08 | 1,724,968 | +1.20(+0.93%) |
Nov 14, 2023 | 125.41 | 129.09 | 125.24 | 128.87 | 1,699,882 | +5.51(+4.47%) |
Nov 13, 2023 | 124.31 | 124.77 | 123.35 | 123.36 | 1,052,212 | -1.66(-1.33%) |
Nov 10, 2023 | 122.88 | 125.44 | 122.20 | 125.02 | 1,694,834 | +2.52(+2.05%) |
Nov 09, 2023 | 124.14 | 124.49 | 122.45 | 122.51 | 1,390,224 | -0.93(-0.75%) |
Nov 08, 2023 | 123.59 | 124.30 | 122.66 | 123.44 | 1,250,235 | +0.00(+0.00%) |
Nov 07, 2023 | 123.60 | 124.19 | 123.27 | 123.44 | 1,468,659 | -0.84(-0.68%) |
Nov 06, 2023 | 124.26 | 124.42 | 123.60 | 124.27 | 1,245,892 | +0.13(+0.10%) |
Nov 03, 2023 | 123.70 | 125.54 | 123.44 | 124.14 | 1,335,343 | +1.70(+1.39%) |
Nov 02, 2023 | 121.90 | 122.49 | 120.73 | 122.45 | 2,273,157 | +1.16(+0.96%) |
Nov 01, 2023 | 118.25 | 121.34 | 117.57 | 121.28 | 2,105,978 | +4.95(+4.25%) |
Oct 31, 2023 | 114.61 | 116.40 | 114.52 | 116.34 | 1,943,143 | +1.49(+1.30%) |
Oct 30, 2023 | 114.67 | 115.49 | 113.68 | 114.85 | 1,695,690 | +0.82(+0.72%) |
Oct 27, 2023 | 115.63 | 115.83 | 113.52 | 114.03 | 1,545,528 | -2.01(-1.74%) |
Oct 26, 2023 | 116.08 | 117.41 | 115.61 | 116.04 | 1,777,228 | +1.06(+0.92%) |
Oct 25, 2023 | 115.50 | 116.03 | 114.02 | 114.98 | 1,845,146 | -1.56(-1.34%) |
Oct 24, 2023 | 115.72 | 116.71 | 114.81 | 116.54 | 1,531,338 | +1.98(+1.73%) |
Oct 23, 2023 | 115.54 | 116.40 | 114.55 | 114.56 | 2,039,842 | -1.53(-1.32%) |
Oct 20, 2023 | 118.02 | 118.09 | 115.98 | 116.09 | 4,095,636 | -1.73(-1.47%) |
Oct 19, 2023 | 120.39 | 121.48 | 117.42 | 117.82 | 2,160,532 | -2.62(-2.17%) |
Oct 18, 2023 | 121.90 | 122.49 | 120.15 | 120.43 | 1,656,254 | -2.49(-2.02%) |
Oct 17, 2023 | 121.97 | 123.64 | 120.72 | 122.92 | 1,884,594 | +0.24(+0.19%) |
Oct 16, 2023 | 121.72 | 123.57 | 120.85 | 122.68 | 1,400,626 | +2.79(+2.33%) |
Oct 13, 2023 | 122.64 | 122.64 | 118.90 | 119.89 | 1,424,007 | -3.11(-2.53%) |
Oct 12, 2023 | 124.17 | 124.33 | 121.98 | 123.00 | 1,016,731 | -0.82(-0.66%) |
Oct 11, 2023 | 122.78 | 123.89 | 122.46 | 123.82 | 1,523,580 | +1.09(+0.88%) |
Oct 10, 2023 | 121.91 | 123.64 | 121.69 | 122.73 | 1,026,516 | +1.21(+1.00%) |
Oct 09, 2023 | 121.13 | 121.90 | 120.05 | 121.52 | 879,977 | -0.86(-0.70%) |
Oct 06, 2023 | 119.75 | 122.76 | 119.59 | 122.38 | 1,654,521 | +3.00(+2.51%) |
Oct 05, 2023 | 121.80 | 122.00 | 118.40 | 119.38 | 1,852,627 | -2.45(-2.01%) |
Oct 04, 2023 | 120.99 | 122.19 | 120.14 | 121.83 | 1,003,764 | +1.16(+0.96%) |
Oct 03, 2023 | 120.79 | 122.18 | 120.07 | 120.66 | 1,133,501 | -0.98(-0.80%) |
Oct 02, 2023 | 121.20 | 122.34 | 120.87 | 121.64 | 1,165,161 | -0.31(-0.25%) |
Sep 29, 2023 | 123.24 | 123.49 | 121.50 | 121.94 | 987,372 | -0.28(-0.23%) |
Sep 28, 2023 | 119.32 | 122.84 | 118.81 | 122.22 | 1,419,205 | +3.33(+2.80%) |
Sep 27, 2023 | 119.91 | 120.40 | 118.10 | 118.89 | 1,604,715 | -0.08(-0.07%) |
Sep 26, 2023 | 120.65 | 121.06 | 118.92 | 118.97 | 1,614,800 | -2.48(-2.04%) |
Sep 25, 2023 | 120.77 | 121.46 | 120.62 | 121.45 | 1,624,184 | -0.01(-0.01%) |
Sep 22, 2023 | 122.00 | 122.59 | 121.36 | 121.46 | 1,560,078 | -0.18(-0.15%) |
Sep 21, 2023 | 122.67 | 123.17 | 121.58 | 121.64 | 1,683,593 | -2.19(-1.77%) |
Sep 20, 2023 | 125.98 | 126.37 | 123.67 | 123.83 | 1,310,401 | -1.50(-1.20%) |
Sep 19, 2023 | 125.15 | 125.51 | 123.95 | 125.33 | 1,048,452 | -0.01(-0.01%) |
Sep 18, 2023 | 124.60 | 125.95 | 124.45 | 125.34 | 1,057,907 | +0.29(+0.23%) |
Sep 15, 2023 | 127.31 | 127.56 | 124.52 | 125.05 | 2,159,579 | -2.48(-1.94%) |
Sep 14, 2023 | 127.43 | 128.16 | 126.32 | 127.53 | 1,056,519 | +0.93(+0.73%) |
Sep 13, 2023 | 126.87 | 127.14 | 125.87 | 126.60 | 1,040,192 | -0.22(-0.17%) |
Sep 12, 2023 | 126.24 | 127.67 | 126.24 | 126.82 | 796,649 | +0.08(+0.06%) |
Sep 11, 2023 | 127.46 | 127.46 | 125.40 | 126.74 | 942,015 | +0.52(+0.42%) |
Sep 08, 2023 | 126.28 | 127.15 | 125.73 | 126.22 | 968,547 | -0.32(-0.25%) |
Sep 07, 2023 | 127.07 | 127.16 | 125.60 | 126.53 | 1,422,718 | -1.86(-1.45%) |
Sep 06, 2023 | 128.76 | 130.03 | 127.90 | 128.39 | 2,751,213 | -0.94(-0.73%) |
Sep 05, 2023 | 131.30 | 131.54 | 129.21 | 129.33 | 980,913 | -2.23(-1.70%) |
Sep 01, 2023 | 131.71 | 132.00 | 130.95 | 131.56 | 1,184,569 | +0.87(+0.66%) |
Aug 31, 2023 | 130.53 | 131.42 | 130.50 | 130.69 | 1,323,784 | +0.45(+0.35%) |
Aug 30, 2023 | 129.22 | 130.65 | 129.08 | 130.24 | 1,299,125 | +0.73(+0.56%) |
Aug 29, 2023 | 128.03 | 129.53 | 127.65 | 129.51 | 2,458,934 | +1.42(+1.11%) |
Aug 28, 2023 | 127.88 | 128.94 | 127.72 | 128.08 | 1,063,689 | +1.10(+0.86%) |
Aug 25, 2023 | 126.62 | 127.68 | 125.95 | 126.99 | 1,469,752 | +1.07(+0.85%) |
Aug 24, 2023 | 127.14 | 127.93 | 125.90 | 125.92 | 2,230,787 | -1.39(-1.09%) |
Aug 23, 2023 | 126.45 | 127.88 | 126.13 | 127.31 | 1,281,063 | +1.18(+0.94%) |
Aug 22, 2023 | 127.27 | 127.53 | 126.02 | 126.13 | 1,066,261 | -0.50(-0.40%) |
Aug 21, 2023 | 126.45 | 127.33 | 125.81 | 126.63 | 1,556,438 | +0.57(+0.45%) |
Aug 18, 2023 | 125.21 | 126.91 | 125.21 | 126.06 | 1,714,424 | -0.14(-0.11%) |
Aug 17, 2023 | 128.13 | 128.43 | 126.19 | 126.20 | 1,794,059 | -1.01(-0.79%) |
Aug 16, 2023 | 127.95 | 128.91 | 126.94 | 127.20 | 2,074,496 | -1.00(-0.78%) |
Aug 15, 2023 | 130.38 | 130.41 | 128.18 | 128.21 | 1,832,789 | -2.94(-2.24%) |
Aug 14, 2023 | 130.88 | 131.50 | 130.04 | 131.15 | 1,534,733 | +0.41(+0.32%) |
Aug 11, 2023 | 131.86 | 132.25 | 130.44 | 130.73 | 1,516,083 | -1.93(-1.45%) |
Aug 10, 2023 | 134.10 | 135.13 | 132.56 | 132.66 | 1,770,415 | -0.70(-0.52%) |
Aug 09, 2023 | 135.07 | 135.29 | 133.34 | 133.36 | 1,383,657 | -1.66(-1.23%) |
Aug 08, 2023 | 135.79 | 136.22 | 133.84 | 135.02 | 1,870,985 | -1.98(-1.45%) |
Aug 07, 2023 | 136.99 | 137.90 | 136.97 | 137.00 | 1,487,780 | +0.90(+0.66%) |
Aug 04, 2023 | 137.71 | 138.10 | 135.80 | 136.10 | 1,238,930 | -1.40(-1.01%) |
Aug 03, 2023 | 138.12 | 138.40 | 136.05 | 137.49 | 1,309,117 | -1.37(-0.98%) |
Aug 02, 2023 | 139.67 | 140.77 | 138.84 | 138.86 | 1,705,927 | -2.27(-1.61%) |
Aug 01, 2023 | 140.39 | 141.51 | 140.04 | 141.13 | 1,417,897 | +0.13(+0.09%) |
Jul 31, 2023 | 140.28 | 141.01 | 140.03 | 141.00 | 1,402,228 | +0.71(+0.50%) |
Jul 28, 2023 | 142.68 | 142.68 | 139.96 | 140.29 | 1,499,214 | -1.06(-0.75%) |
Jul 27, 2023 | 143.55 | 143.80 | 140.49 | 141.36 | 2,191,800 | -0.57(-0.40%) |
Jul 26, 2023 | 139.96 | 144.05 | 138.50 | 141.93 | 2,338,787 | +3.17(+2.29%) |
Jul 25, 2023 | 137.77 | 139.28 | 137.31 | 138.75 | 2,078,888 | +0.72(+0.52%) |
Jul 24, 2023 | 139.17 | 139.89 | 137.83 | 138.03 | 1,940,777 | -0.52(-0.38%) |
Jul 21, 2023 | 138.28 | 139.94 | 138.28 | 138.56 | 1,732,700 | -0.93(-0.67%) |
Jul 20, 2023 | 140.50 | 140.91 | 139.15 | 139.49 | 1,187,747 | -1.12(-0.80%) |
Jul 19, 2023 | 139.54 | 140.66 | 138.94 | 140.61 | 1,451,289 | +0.51(+0.36%) |
Jul 18, 2023 | 140.36 | 141.25 | 139.74 | 140.10 | 1,668,034 | -0.20(-0.14%) |
Jul 17, 2023 | 138.93 | 140.61 | 138.44 | 140.29 | 1,533,766 | +1.50(+1.08%) |
Jul 14, 2023 | 139.68 | 139.72 | 138.47 | 138.79 | 1,236,203 | -1.12(-0.80%) |
Jul 13, 2023 | 140.74 | 140.88 | 139.69 | 139.91 | 1,096,907 | -0.29(-0.21%) |
Jul 12, 2023 | 140.04 | 140.95 | 139.24 | 140.21 | 1,012,576 | +1.41(+1.02%) |
Jul 11, 2023 | 139.07 | 139.41 | 137.98 | 138.79 | 1,140,496 | +0.00(+0.00%) |
Jul 10, 2023 | 136.68 | 138.98 | 136.68 | 138.79 | 1,243,114 | +1.40(+1.02%) |
Jul 07, 2023 | 136.38 | 138.40 | 136.29 | 137.40 | 860,661 | +0.88(+0.64%) |
Jul 06, 2023 | 135.45 | 136.63 | 134.90 | 136.52 | 889,282 | -0.49(-0.36%) |
Jul 05, 2023 | 136.84 | 137.47 | 135.21 | 137.01 | 1,023,458 | -0.93(-0.68%) |
Jul 03, 2023 | 137.35 | 138.12 | 136.70 | 137.95 | 473,322 | +0.22(+0.16%) |
Jun 30, 2023 | 137.12 | 138.40 | 136.36 | 137.73 | 1,545,145 | +1.74(+1.28%) |
Jun 29, 2023 | 134.45 | 136.36 | 134.13 | 135.99 | 1,162,971 | +1.29(+0.96%) |
Jun 28, 2023 | 134.62 | 135.84 | 133.41 | 134.70 | 1,528,984 | +0.34(+0.26%) |
Jun 27, 2023 | 132.43 | 134.51 | 131.59 | 134.36 | 1,277,854 | +2.74(+2.08%) |
Jun 26, 2023 | 131.44 | 133.01 | 131.19 | 131.62 | 931,612 | +0.82(+0.62%) |
Jun 23, 2023 | 130.25 | 131.19 | 130.20 | 130.80 | 1,528,304 | -1.38(-1.04%) |
Jun 22, 2023 | 133.36 | 133.63 | 131.82 | 132.18 | 1,321,702 | -1.27(-0.95%) |
Jun 21, 2023 | 132.41 | 133.84 | 132.17 | 133.44 | 1,544,954 | +0.58(+0.44%) |
Jun 20, 2023 | 132.55 | 133.50 | 132.02 | 132.87 | 2,289,703 | -0.43(-0.32%) |
Jun 16, 2023 | 132.66 | 133.57 | 131.73 | 133.30 | 3,348,684 | +2.18(+1.66%) |
Jun 15, 2023 | 129.71 | 132.02 | 129.33 | 131.12 | 1,463,500 | +1.67(+1.29%) |
Jun 14, 2023 | 130.74 | 131.29 | 128.82 | 129.45 | 1,509,651 | -0.59(-0.45%) |
Jun 13, 2023 | 128.91 | 130.27 | 128.59 | 130.04 | 1,188,786 | +2.17(+1.70%) |
Jun 12, 2023 | 126.35 | 128.25 | 126.00 | 127.86 | 1,657,384 | +2.08(+1.66%) |
Jun 09, 2023 | 126.32 | 127.65 | 125.61 | 125.78 | 1,464,762 | +0.00(+0.00%) |
Jun 08, 2023 | 126.20 | 126.47 | 125.08 | 125.78 | 1,398,216 | -0.49(-0.39%) |
Jun 07, 2023 | 125.18 | 126.70 | 125.06 | 126.27 | 1,556,235 | +1.22(+0.97%) |
Jun 06, 2023 | 122.28 | 125.17 | 121.78 | 125.05 | 1,401,771 | +3.01(+2.46%) |
Jun 05, 2023 | 123.65 | 123.83 | 121.72 | 122.05 | 1,058,309 | -2.03(-1.64%) |
Jun 02, 2023 | 122.19 | 124.20 | 121.71 | 124.08 | 1,360,603 | +3.66(+3.04%) |