Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 173.44 | 175.32 | 170.15 | 173.49 | 467,525 | +0.53(+0.31%) |
May 30, 2024 | 171.61 | 174.54 | 170.31 | 172.96 | 583,742 | +1.36(+0.79%) |
May 29, 2024 | 169.85 | 172.45 | 169.65 | 171.60 | 581,021 | -0.66(-0.38%) |
May 28, 2024 | 174.27 | 175.06 | 170.64 | 172.26 | 614,737 | -1.88(-1.08%) |
May 24, 2024 | 175.67 | 175.94 | 172.73 | 174.14 | 443,887 | -0.64(-0.37%) |
May 23, 2024 | 178.84 | 178.84 | 173.11 | 174.78 | 313,594 | -2.12(-1.20%) |
May 22, 2024 | 178.46 | 180.86 | 175.78 | 176.90 | 413,719 | -2.18(-1.22%) |
May 21, 2024 | 176.73 | 179.21 | 176.53 | 179.07 | 434,318 | +1.86(+1.05%) |
May 20, 2024 | 174.40 | 177.55 | 172.57 | 177.22 | 635,625 | +3.25(+1.87%) |
May 17, 2024 | 173.68 | 174.78 | 170.39 | 173.97 | 688,806 | +1.69(+0.98%) |
May 16, 2024 | 180.47 | 184.10 | 168.12 | 172.28 | 1,202,907 | -3.74(-2.12%) |
May 15, 2024 | 174.69 | 177.03 | 173.77 | 176.02 | 553,636 | +2.87(+1.66%) |
May 14, 2024 | 171.88 | 173.28 | 170.60 | 173.15 | 530,128 | +2.29(+1.34%) |
May 13, 2024 | 173.20 | 173.20 | 170.39 | 170.86 | 339,762 | -1.42(-0.82%) |
May 10, 2024 | 172.19 | 173.59 | 171.40 | 172.28 | 338,844 | +0.09(+0.05%) |
May 09, 2024 | 168.17 | 172.41 | 168.06 | 172.19 | 326,567 | +4.15(+2.47%) |
May 08, 2024 | 168.29 | 168.81 | 166.68 | 168.04 | 337,260 | +0.07(+0.04%) |
May 07, 2024 | 168.94 | 169.78 | 167.44 | 167.97 | 392,691 | -1.36(-0.80%) |
May 06, 2024 | 166.69 | 169.42 | 166.65 | 169.33 | 270,024 | +4.59(+2.79%) |
May 03, 2024 | 164.89 | 166.42 | 164.32 | 164.74 | 347,492 | +2.95(+1.82%) |
May 02, 2024 | 160.21 | 161.91 | 155.92 | 161.79 | 353,314 | +3.43(+2.16%) |
May 01, 2024 | 157.03 | 161.69 | 155.86 | 158.36 | 678,897 | +1.51(+0.96%) |
Apr 30, 2024 | 161.47 | 163.53 | 156.75 | 156.85 | 373,575 | -5.81(-3.57%) |
Apr 29, 2024 | 163.09 | 164.41 | 161.77 | 162.67 | 285,696 | +0.12(+0.07%) |
Apr 26, 2024 | 160.85 | 164.40 | 159.84 | 162.55 | 313,483 | +1.36(+0.84%) |
Apr 25, 2024 | 157.78 | 161.47 | 155.64 | 161.19 | 324,746 | +1.02(+0.64%) |
Apr 24, 2024 | 160.13 | 162.19 | 159.10 | 160.17 | 286,948 | +0.04(+0.02%) |
Apr 23, 2024 | 157.69 | 161.72 | 155.56 | 160.13 | 264,881 | +3.75(+2.40%) |
Apr 22, 2024 | 156.84 | 158.02 | 154.87 | 156.38 | 352,765 | +0.96(+0.62%) |
Apr 19, 2024 | 156.14 | 157.70 | 153.29 | 155.43 | 700,630 | -1.24(-0.79%) |
Apr 18, 2024 | 158.36 | 160.79 | 156.40 | 156.66 | 404,886 | -0.10(-0.06%) |
Apr 17, 2024 | 161.79 | 162.49 | 155.06 | 156.76 | 518,956 | -4.01(-2.49%) |
Apr 16, 2024 | 160.25 | 161.32 | 157.28 | 160.77 | 648,842 | -1.58(-0.97%) |
Apr 15, 2024 | 165.70 | 166.81 | 161.81 | 162.35 | 384,637 | -1.44(-0.88%) |
Apr 12, 2024 | 164.02 | 165.02 | 162.81 | 163.79 | 288,336 | -1.44(-0.87%) |
Apr 11, 2024 | 166.15 | 166.27 | 163.67 | 165.23 | 288,513 | +0.17(+0.10%) |
Apr 10, 2024 | 164.85 | 168.57 | 162.85 | 165.06 | 375,201 | -4.34(-2.56%) |
Apr 09, 2024 | 170.80 | 170.80 | 166.94 | 169.39 | 256,018 | -1.03(-0.60%) |
Apr 08, 2024 | 172.34 | 172.42 | 170.05 | 170.42 | 225,344 | -0.39(-0.23%) |
Apr 05, 2024 | 166.58 | 170.90 | 166.58 | 170.81 | 319,221 | +5.04(+3.04%) |
Apr 04, 2024 | 169.35 | 171.36 | 165.01 | 165.78 | 282,952 | -1.61(-0.96%) |
Apr 03, 2024 | 166.49 | 169.73 | 166.49 | 167.38 | 354,737 | +0.40(+0.24%) |
Apr 02, 2024 | 168.29 | 168.95 | 163.92 | 166.99 | 616,446 | -3.26(-1.91%) |
Apr 01, 2024 | 172.24 | 172.99 | 170.19 | 170.24 | 298,744 | -1.84(-1.07%) |
Mar 28, 2024 | 171.54 | 173.77 | 171.54 | 172.08 | 394,040 | +0.80(+0.47%) |
Mar 27, 2024 | 169.47 | 172.51 | 168.67 | 171.28 | 330,839 | +3.64(+2.17%) |
Mar 26, 2024 | 168.61 | 169.66 | 165.90 | 167.65 | 767,385 | -0.81(-0.48%) |
Mar 25, 2024 | 170.35 | 171.17 | 168.04 | 168.45 | 279,284 | -2.63(-1.54%) |
Mar 22, 2024 | 173.66 | 173.83 | 170.11 | 171.08 | 639,990 | -1.32(-0.77%) |
Mar 21, 2024 | 174.46 | 176.15 | 172.13 | 172.40 | 561,219 | -0.12(-0.07%) |
Mar 20, 2024 | 168.43 | 172.60 | 167.72 | 172.52 | 482,064 | +4.36(+2.59%) |
Mar 19, 2024 | 162.01 | 169.19 | 162.01 | 168.16 | 785,487 | +5.72(+3.52%) |
Mar 18, 2024 | 164.82 | 166.73 | 161.70 | 162.44 | 403,024 | -0.69(-0.42%) |
Mar 15, 2024 | 160.90 | 164.01 | 160.90 | 163.13 | 929,075 | +0.98(+0.60%) |
Mar 14, 2024 | 162.91 | 163.35 | 160.74 | 162.15 | 396,663 | -0.68(-0.42%) |
Mar 13, 2024 | 160.70 | 163.55 | 160.70 | 162.83 | 487,132 | +1.52(+0.94%) |
Mar 12, 2024 | 161.14 | 162.25 | 159.29 | 161.31 | 510,680 | +0.97(+0.60%) |
Mar 11, 2024 | 159.85 | 161.76 | 158.26 | 160.34 | 499,077 | -1.26(-0.78%) |
Mar 08, 2024 | 166.85 | 168.28 | 160.97 | 161.60 | 372,138 | -4.03(-2.43%) |
Mar 07, 2024 | 164.33 | 166.62 | 162.82 | 165.63 | 363,347 | +2.41(+1.48%) |
Mar 06, 2024 | 164.09 | 164.93 | 162.51 | 163.22 | 363,600 | +1.46(+0.90%) |
Mar 05, 2024 | 163.44 | 165.55 | 160.87 | 161.76 | 389,016 | -2.82(-1.71%) |
Mar 04, 2024 | 163.54 | 167.56 | 163.54 | 164.58 | 530,012 | +1.89(+1.16%) |
Mar 01, 2024 | 162.46 | 164.30 | 162.16 | 162.69 | 377,333 | -0.40(-0.25%) |
Feb 29, 2024 | 160.84 | 163.73 | 157.12 | 163.09 | 1,073,622 | -2.75(-1.66%) |
Feb 28, 2024 | 163.81 | 165.95 | 162.76 | 165.84 | 371,076 | +1.60(+0.97%) |
Feb 27, 2024 | 164.52 | 165.07 | 162.94 | 164.24 | 360,483 | +0.63(+0.38%) |
Feb 26, 2024 | 162.92 | 164.13 | 161.66 | 163.61 | 255,930 | +0.47(+0.29%) |
Feb 23, 2024 | 163.52 | 164.85 | 161.56 | 163.14 | 283,876 | -0.14(-0.09%) |
Feb 22, 2024 | 160.77 | 163.35 | 160.38 | 163.28 | 356,695 | +4.42(+2.78%) |
Feb 21, 2024 | 156.08 | 159.68 | 155.87 | 158.86 | 449,656 | -1.54(-0.96%) |
Feb 20, 2024 | 158.62 | 160.90 | 157.21 | 160.40 | 544,399 | -2.33(-1.43%) |
Feb 16, 2024 | 161.59 | 165.57 | 161.10 | 162.72 | 417,311 | -0.95(-0.58%) |
Feb 15, 2024 | 163.35 | 164.38 | 160.48 | 163.67 | 468,343 | +1.39(+0.85%) |
Feb 14, 2024 | 160.12 | 162.44 | 156.95 | 162.28 | 591,540 | +4.65(+2.95%) |
Feb 13, 2024 | 157.13 | 160.81 | 155.57 | 157.63 | 634,300 | -5.54(-3.40%) |
Feb 12, 2024 | 162.40 | 164.11 | 159.09 | 163.17 | 796,317 | +1.42(+0.88%) |
Feb 09, 2024 | 159.39 | 163.17 | 158.28 | 161.75 | 1,182,574 | +4.06(+2.58%) |
Feb 08, 2024 | 149.74 | 159.21 | 148.09 | 157.69 | 1,624,889 | +19.85(+14.40%) |
Feb 07, 2024 | 135.66 | 139.10 | 134.94 | 137.84 | 930,118 | +3.84(+2.87%) |
Feb 06, 2024 | 132.30 | 134.22 | 131.77 | 133.99 | 302,648 | +1.98(+1.50%) |
Feb 05, 2024 | 133.54 | 133.92 | 129.65 | 132.02 | 409,452 | -2.80(-2.07%) |
Feb 02, 2024 | 130.90 | 135.21 | 130.34 | 134.81 | 457,792 | +2.11(+1.59%) |
Feb 01, 2024 | 131.60 | 133.76 | 130.10 | 132.71 | 360,148 | +2.52(+1.93%) |
Jan 31, 2024 | 132.38 | 133.62 | 130.06 | 130.19 | 384,507 | -2.29(-1.73%) |
Jan 30, 2024 | 132.05 | 133.34 | 131.29 | 132.48 | 422,171 | -0.51(-0.38%) |
Jan 29, 2024 | 130.69 | 133.00 | 129.12 | 132.99 | 273,281 | +2.14(+1.63%) |
Jan 26, 2024 | 131.79 | 133.29 | 130.58 | 130.85 | 199,926 | -0.65(-0.49%) |
Jan 25, 2024 | 130.18 | 131.53 | 129.34 | 131.50 | 241,979 | +3.21(+2.51%) |
Jan 24, 2024 | 131.86 | 131.93 | 127.96 | 128.28 | 302,707 | -2.23(-1.71%) |
Jan 23, 2024 | 135.06 | 135.74 | 130.15 | 130.51 | 345,438 | -4.39(-3.26%) |
Jan 22, 2024 | 134.93 | 136.97 | 133.79 | 134.90 | 337,914 | +1.00(+0.75%) |
Jan 19, 2024 | 132.76 | 134.42 | 131.44 | 133.90 | 588,588 | +1.41(+1.06%) |
Jan 18, 2024 | 131.90 | 133.16 | 130.16 | 132.50 | 377,213 | +1.52(+1.16%) |
Jan 17, 2024 | 129.04 | 131.72 | 129.04 | 130.98 | 507,093 | +0.92(+0.71%) |
Jan 16, 2024 | 126.73 | 130.11 | 126.44 | 130.06 | 587,541 | +2.10(+1.64%) |
Jan 12, 2024 | 129.32 | 129.75 | 127.51 | 127.96 | 301,427 | -0.49(-0.38%) |
Jan 11, 2024 | 129.02 | 129.82 | 126.79 | 128.45 | 287,308 | -0.81(-0.63%) |
Jan 10, 2024 | 129.66 | 130.27 | 127.06 | 129.26 | 417,957 | -0.42(-0.32%) |
Jan 09, 2024 | 129.07 | 130.96 | 128.68 | 129.68 | 365,635 | -1.10(-0.84%) |
Jan 08, 2024 | 129.62 | 131.09 | 128.27 | 130.78 | 427,005 | +2.46(+1.91%) |
Jan 05, 2024 | 127.57 | 130.35 | 127.11 | 128.32 | 444,210 | -0.24(-0.19%) |
Jan 04, 2024 | 131.92 | 133.20 | 128.45 | 128.56 | 708,868 | -4.67(-3.51%) |
Jan 03, 2024 | 135.74 | 137.05 | 131.83 | 133.23 | 498,161 | -4.40(-3.20%) |
Jan 02, 2024 | 138.09 | 139.77 | 136.75 | 137.64 | 287,565 | -2.76(-1.96%) |
Dec 29, 2023 | 141.86 | 142.67 | 140.37 | 140.39 | 284,383 | -1.91(-1.34%) |
Dec 28, 2023 | 143.13 | 144.43 | 142.04 | 142.30 | 258,377 | -1.25(-0.87%) |
Dec 27, 2023 | 144.38 | 145.42 | 143.19 | 143.55 | 345,852 | +0.35(+0.24%) |
Dec 26, 2023 | 141.64 | 143.94 | 141.55 | 143.20 | 271,357 | +1.82(+1.29%) |
Dec 22, 2023 | 141.26 | 142.10 | 139.01 | 141.38 | 310,923 | +1.05(+0.75%) |
Dec 21, 2023 | 137.48 | 140.61 | 136.52 | 140.33 | 399,044 | +4.35(+3.20%) |
Dec 20, 2023 | 138.56 | 140.54 | 135.74 | 135.98 | 455,468 | -2.94(-2.12%) |
Dec 19, 2023 | 137.02 | 140.21 | 136.46 | 138.92 | 598,679 | +3.09(+2.28%) |
Dec 18, 2023 | 141.12 | 141.12 | 135.09 | 135.83 | 679,968 | -4.51(-3.22%) |
Dec 15, 2023 | 137.16 | 141.88 | 136.77 | 140.34 | 1,420,464 | +2.64(+1.91%) |
Dec 14, 2023 | 130.81 | 140.56 | 130.81 | 137.71 | 1,409,865 | +9.17(+7.14%) |
Dec 13, 2023 | 127.03 | 128.78 | 123.72 | 128.53 | 491,410 | +1.70(+1.34%) |
Dec 12, 2023 | 126.36 | 127.95 | 125.24 | 126.84 | 488,768 | +0.34(+0.27%) |
Dec 11, 2023 | 125.83 | 126.89 | 125.28 | 126.50 | 298,227 | +0.49(+0.39%) |
Dec 08, 2023 | 125.28 | 126.58 | 124.65 | 126.01 | 258,121 | +0.93(+0.74%) |
Dec 07, 2023 | 123.06 | 125.08 | 122.39 | 125.08 | 290,875 | +1.70(+1.38%) |
Dec 06, 2023 | 125.36 | 126.74 | 123.31 | 123.38 | 413,508 | -0.62(-0.50%) |
Dec 05, 2023 | 124.78 | 125.48 | 123.70 | 124.00 | 389,602 | -1.56(-1.24%) |
Dec 04, 2023 | 124.37 | 125.85 | 123.38 | 125.56 | 430,043 | +0.31(+0.25%) |
Dec 01, 2023 | 120.90 | 125.27 | 120.12 | 125.25 | 476,012 | +4.35(+3.60%) |
Nov 30, 2023 | 121.67 | 122.13 | 119.05 | 120.90 | 433,895 | -0.96(-0.79%) |
Nov 29, 2023 | 120.85 | 123.27 | 120.72 | 121.85 | 556,969 | +2.60(+2.18%) |
Nov 28, 2023 | 120.50 | 121.67 | 118.90 | 119.25 | 295,084 | -1.87(-1.54%) |
Nov 27, 2023 | 118.36 | 121.51 | 117.63 | 121.12 | 507,735 | +1.90(+1.59%) |
Nov 24, 2023 | 118.80 | 119.48 | 118.43 | 119.22 | 107,748 | +0.09(+0.08%) |
Nov 22, 2023 | 118.65 | 120.11 | 118.19 | 119.13 | 316,938 | +1.56(+1.32%) |
Nov 21, 2023 | 116.97 | 118.32 | 116.64 | 117.58 | 337,179 | -0.12(-0.10%) |
Nov 20, 2023 | 118.66 | 119.31 | 117.41 | 117.70 | 379,155 | -1.50(-1.26%) |
Nov 17, 2023 | 118.89 | 120.09 | 118.89 | 119.20 | 280,920 | +0.79(+0.67%) |
Nov 16, 2023 | 119.03 | 120.66 | 118.22 | 118.41 | 340,165 | -0.72(-0.60%) |
Nov 15, 2023 | 119.65 | 121.63 | 119.01 | 119.13 | 653,178 | -0.57(-0.48%) |
Nov 14, 2023 | 116.83 | 120.44 | 116.78 | 119.70 | 534,636 | +6.55(+5.79%) |
Nov 13, 2023 | 112.02 | 113.78 | 111.78 | 113.15 | 316,414 | +0.30(+0.26%) |
Nov 10, 2023 | 111.19 | 113.45 | 110.29 | 112.85 | 391,567 | +2.12(+1.92%) |
Nov 09, 2023 | 111.55 | 112.14 | 110.06 | 110.73 | 293,287 | +0.36(+0.33%) |
Nov 08, 2023 | 111.45 | 111.55 | 109.99 | 110.37 | 331,412 | -1.26(-1.13%) |
Nov 07, 2023 | 111.06 | 111.78 | 110.02 | 111.62 | 414,335 | +0.14(+0.12%) |
Nov 06, 2023 | 112.20 | 113.81 | 110.61 | 111.48 | 419,831 | -0.85(-0.75%) |
Nov 03, 2023 | 108.85 | 114.67 | 108.40 | 112.33 | 665,467 | +5.47(+5.12%) |
Nov 02, 2023 | 111.86 | 114.66 | 103.86 | 106.86 | 1,065,409 | -1.02(-0.94%) |
Nov 01, 2023 | 106.09 | 108.40 | 105.50 | 107.88 | 1,180,516 | +1.36(+1.27%) |
Oct 31, 2023 | 107.15 | 108.29 | 106.16 | 106.52 | 421,808 | -0.14(-0.13%) |
Oct 30, 2023 | 105.92 | 107.21 | 104.92 | 106.66 | 518,816 | +1.60(+1.52%) |
Oct 27, 2023 | 104.22 | 106.04 | 102.02 | 105.06 | 604,568 | +1.19(+1.14%) |
Oct 26, 2023 | 105.06 | 105.74 | 102.80 | 103.88 | 1,034,218 | -0.79(-0.75%) |
Oct 25, 2023 | 106.83 | 106.88 | 104.64 | 104.67 | 568,411 | -3.21(-2.98%) |
Oct 24, 2023 | 109.07 | 109.91 | 107.45 | 107.88 | 346,799 | -0.21(-0.19%) |
Oct 23, 2023 | 108.80 | 110.27 | 107.81 | 108.08 | 567,298 | -0.91(-0.83%) |
Oct 20, 2023 | 110.56 | 111.83 | 108.73 | 108.99 | 902,261 | -0.90(-0.82%) |
Oct 19, 2023 | 112.81 | 113.73 | 109.33 | 109.89 | 853,186 | -3.25(-2.87%) |
Oct 18, 2023 | 116.28 | 116.78 | 112.87 | 113.14 | 528,368 | -4.68(-3.97%) |
Oct 17, 2023 | 116.81 | 119.95 | 116.70 | 117.82 | 488,393 | +0.26(+0.22%) |
Oct 16, 2023 | 117.22 | 118.67 | 115.56 | 117.56 | 357,538 | +1.90(+1.65%) |
Oct 13, 2023 | 119.02 | 119.24 | 114.94 | 115.65 | 304,703 | -3.16(-2.66%) |
Oct 12, 2023 | 122.42 | 122.64 | 117.34 | 118.81 | 453,670 | -4.08(-3.32%) |
Oct 11, 2023 | 118.67 | 123.06 | 118.25 | 122.89 | 500,371 | +4.21(+3.54%) |
Oct 10, 2023 | 117.97 | 119.90 | 117.97 | 118.68 | 377,391 | +1.20(+1.02%) |
Oct 09, 2023 | 115.63 | 117.67 | 115.13 | 117.49 | 562,610 | +1.09(+0.93%) |
Oct 06, 2023 | 113.12 | 117.10 | 113.12 | 116.40 | 372,606 | +2.00(+1.75%) |
Oct 05, 2023 | 114.26 | 115.72 | 113.54 | 114.40 | 489,715 | -0.05(-0.04%) |
Oct 04, 2023 | 112.08 | 114.77 | 109.95 | 114.45 | 937,180 | +2.86(+2.56%) |
Oct 03, 2023 | 112.75 | 113.87 | 110.11 | 111.58 | 760,694 | -2.10(-1.85%) |
Oct 02, 2023 | 112.85 | 114.73 | 112.62 | 113.69 | 520,451 | +0.19(+0.17%) |
Sep 29, 2023 | 114.49 | 114.60 | 113.15 | 113.50 | 583,543 | +0.00(+0.00%) |
Sep 28, 2023 | 112.50 | 114.67 | 112.32 | 113.50 | 807,681 | +0.99(+0.88%) |
Sep 27, 2023 | 114.43 | 115.23 | 112.14 | 112.51 | 1,414,575 | -0.59(-0.52%) |
Sep 26, 2023 | 114.10 | 115.39 | 112.98 | 113.10 | 288,816 | -1.98(-1.72%) |
Sep 25, 2023 | 114.37 | 115.71 | 114.78 | 115.08 | 326,362 | +0.15(+0.13%) |
Sep 22, 2023 | 114.14 | 115.57 | 113.22 | 114.94 | 390,299 | +1.08(+0.95%) |
Sep 21, 2023 | 114.03 | 115.19 | 112.81 | 113.86 | 557,710 | -1.30(-1.13%) |
Sep 20, 2023 | 117.79 | 119.27 | 114.94 | 115.15 | 369,059 | -2.13(-1.82%) |
Sep 19, 2023 | 117.52 | 118.76 | 115.62 | 117.29 | 453,871 | -0.67(-0.57%) |
Sep 18, 2023 | 119.32 | 119.91 | 117.65 | 117.96 | 472,109 | -1.17(-0.98%) |
Sep 15, 2023 | 121.92 | 122.76 | 118.85 | 119.12 | 2,089,074 | -3.75(-3.05%) |
Sep 14, 2023 | 120.32 | 123.57 | 119.52 | 122.87 | 587,699 | +3.61(+3.03%) |
Sep 13, 2023 | 120.47 | 121.73 | 119.03 | 119.26 | 400,085 | -1.69(-1.40%) |
Sep 12, 2023 | 121.95 | 123.18 | 120.60 | 120.96 | 578,998 | -1.11(-0.91%) |
Sep 11, 2023 | 122.33 | 123.33 | 122.02 | 122.06 | 472,519 | +0.83(+0.68%) |
Sep 08, 2023 | 123.37 | 124.66 | 120.73 | 121.24 | 632,251 | -4.36(-3.47%) |
Sep 07, 2023 | 126.38 | 127.47 | 125.23 | 125.59 | 551,502 | -1.09(-0.86%) |
Sep 06, 2023 | 127.42 | 129.04 | 125.68 | 126.68 | 691,690 | -1.45(-1.13%) |
Sep 05, 2023 | 128.44 | 129.16 | 124.47 | 128.13 | 716,399 | -1.75(-1.34%) |
Sep 01, 2023 | 129.57 | 130.97 | 128.73 | 129.87 | 717,316 | +2.08(+1.63%) |
Aug 31, 2023 | 128.15 | 128.62 | 127.01 | 127.79 | 772,869 | +0.30(+0.23%) |
Aug 30, 2023 | 128.38 | 129.27 | 126.99 | 127.49 | 502,832 | -1.25(-0.97%) |
Aug 29, 2023 | 122.34 | 129.38 | 121.56 | 128.74 | 398,720 | +5.39(+4.37%) |
Aug 28, 2023 | 122.24 | 124.17 | 122.24 | 123.36 | 328,208 | +1.45(+1.19%) |
Aug 25, 2023 | 123.00 | 123.20 | 120.32 | 121.91 | 549,377 | +0.22(+0.18%) |
Aug 24, 2023 | 124.10 | 124.55 | 121.47 | 121.69 | 364,987 | -3.05(-2.44%) |
Aug 23, 2023 | 123.53 | 125.48 | 123.06 | 124.74 | 776,622 | +2.26(+1.85%) |
Aug 22, 2023 | 123.97 | 124.89 | 122.24 | 122.48 | 315,909 | -0.89(-0.72%) |
Aug 21, 2023 | 123.31 | 123.93 | 121.32 | 123.36 | 390,885 | +1.60(+1.32%) |
Aug 18, 2023 | 122.65 | 122.91 | 120.58 | 121.76 | 955,656 | -2.45(-1.97%) |
Aug 17, 2023 | 128.00 | 128.83 | 124.20 | 124.21 | 359,697 | -4.10(-3.20%) |
Aug 16, 2023 | 128.99 | 130.46 | 128.15 | 128.31 | 324,139 | -0.71(-0.55%) |
Aug 15, 2023 | 130.12 | 130.55 | 128.25 | 129.02 | 564,731 | -1.18(-0.90%) |
Aug 14, 2023 | 127.92 | 130.21 | 127.12 | 130.20 | 377,771 | +1.71(+1.33%) |
Aug 11, 2023 | 127.59 | 129.32 | 126.71 | 128.48 | 395,142 | +0.86(+0.67%) |
Aug 10, 2023 | 127.96 | 129.70 | 125.94 | 127.63 | 671,633 | -1.51(-1.17%) |
Aug 09, 2023 | 132.25 | 133.09 | 128.92 | 129.14 | 727,501 | -4.31(-3.23%) |
Aug 08, 2023 | 131.48 | 133.50 | 130.65 | 133.45 | 896,623 | -0.17(-0.13%) |
Aug 07, 2023 | 129.98 | 134.40 | 129.67 | 133.62 | 712,220 | +3.91(+3.02%) |
Aug 04, 2023 | 127.49 | 131.57 | 126.08 | 129.71 | 1,120,636 | +4.38(+3.50%) |
Aug 03, 2023 | 126.21 | 128.61 | 123.64 | 125.33 | 837,418 | +0.86(+0.69%) |
Aug 02, 2023 | 123.73 | 126.10 | 123.14 | 124.47 | 853,962 | -1.05(-0.83%) |
Aug 01, 2023 | 121.14 | 125.75 | 120.86 | 125.52 | 1,199,141 | +4.01(+3.30%) |
Jul 31, 2023 | 122.30 | 122.30 | 120.99 | 121.50 | 780,429 | -0.18(-0.15%) |
Jul 28, 2023 | 121.66 | 122.11 | 120.85 | 121.68 | 776,860 | +1.05(+0.87%) |
Jul 27, 2023 | 122.65 | 122.65 | 119.85 | 120.63 | 664,298 | -0.94(-0.77%) |
Jul 26, 2023 | 121.20 | 122.00 | 120.55 | 121.56 | 666,644 | -0.21(-0.17%) |
Jul 25, 2023 | 120.73 | 122.90 | 120.52 | 121.77 | 844,647 | +0.26(+0.21%) |
Jul 24, 2023 | 120.62 | 121.80 | 119.70 | 121.51 | 527,072 | +1.16(+0.96%) |
Jul 21, 2023 | 121.02 | 121.06 | 119.18 | 120.36 | 726,236 | +0.36(+0.30%) |
Jul 20, 2023 | 120.81 | 120.81 | 117.74 | 120.00 | 349,406 | -0.16(-0.13%) |
Jul 19, 2023 | 121.72 | 122.93 | 118.39 | 120.16 | 649,276 | -1.84(-1.51%) |
Jul 18, 2023 | 121.46 | 122.41 | 120.30 | 122.00 | 622,851 | +0.95(+0.78%) |
Jul 17, 2023 | 118.52 | 121.33 | 117.32 | 121.05 | 529,465 | +2.58(+2.18%) |
Jul 14, 2023 | 119.14 | 119.91 | 117.47 | 118.47 | 448,443 | -0.60(-0.50%) |
Jul 13, 2023 | 120.54 | 121.46 | 117.82 | 119.07 | 547,183 | -0.42(-0.35%) |
Jul 12, 2023 | 119.47 | 121.08 | 118.32 | 119.49 | 563,921 | +2.18(+1.86%) |
Jul 11, 2023 | 115.89 | 118.64 | 115.72 | 117.31 | 605,139 | +2.11(+1.83%) |
Jul 10, 2023 | 111.62 | 115.33 | 111.62 | 115.20 | 781,223 | +3.62(+3.25%) |
Jul 07, 2023 | 110.45 | 113.05 | 110.32 | 111.57 | 583,556 | +1.39(+1.27%) |
Jul 06, 2023 | 111.12 | 112.24 | 109.43 | 110.18 | 931,792 | -2.59(-2.30%) |
Jul 05, 2023 | 112.50 | 113.22 | 109.96 | 112.77 | 511,008 | +0.07(+0.06%) |
Jul 03, 2023 | 113.04 | 113.68 | 110.99 | 112.70 | 293,781 | -0.63(-0.55%) |
Jun 30, 2023 | 115.18 | 115.72 | 113.07 | 113.33 | 690,022 | -0.66(-0.58%) |
Jun 29, 2023 | 112.32 | 114.39 | 110.86 | 113.98 | 439,421 | +1.59(+1.42%) |
Jun 28, 2023 | 112.45 | 113.44 | 108.62 | 112.39 | 861,398 | -2.64(-2.29%) |
Jun 27, 2023 | 113.45 | 115.67 | 113.45 | 115.03 | 605,968 | +2.13(+1.89%) |
Jun 26, 2023 | 111.30 | 113.78 | 110.97 | 112.90 | 359,628 | +2.00(+1.81%) |
Jun 23, 2023 | 109.72 | 112.46 | 109.15 | 110.89 | 656,968 | -0.16(-0.14%) |
Jun 22, 2023 | 113.25 | 113.69 | 110.97 | 111.05 | 562,020 | -2.70(-2.37%) |
Jun 21, 2023 | 111.69 | 114.67 | 110.96 | 113.75 | 561,708 | +1.82(+1.63%) |
Jun 20, 2023 | 109.72 | 112.37 | 109.26 | 111.93 | 599,711 | +1.85(+1.68%) |
Jun 16, 2023 | 110.73 | 111.57 | 109.14 | 110.08 | 1,998,292 | -0.19(-0.17%) |
Jun 15, 2023 | 107.57 | 110.28 | 107.33 | 110.27 | 536,289 | +1.59(+1.47%) |
Jun 14, 2023 | 108.36 | 110.57 | 108.03 | 108.67 | 818,393 | -0.26(-0.24%) |
Jun 13, 2023 | 107.27 | 109.72 | 106.68 | 108.93 | 950,227 | +2.19(+2.05%) |
Jun 12, 2023 | 105.25 | 107.23 | 103.87 | 106.74 | 510,726 | +1.49(+1.42%) |
Jun 09, 2023 | 107.66 | 107.79 | 103.52 | 105.25 | 663,174 | -1.84(-1.72%) |
Jun 08, 2023 | 106.42 | 107.47 | 104.92 | 107.09 | 765,383 | -0.36(-0.33%) |
Jun 07, 2023 | 105.72 | 108.24 | 105.72 | 107.45 | 636,929 | +2.11(+2.00%) |
Jun 06, 2023 | 101.50 | 105.89 | 101.31 | 105.34 | 541,621 | +3.36(+3.29%) |
Jun 05, 2023 | 102.72 | 103.20 | 99.82 | 101.98 | 584,646 | -1.98(-1.91%) |
Jun 02, 2023 | 98.24 | 104.32 | 98.24 | 103.96 | 1,026,557 | +6.68(+6.87%) |