Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 138.81 | 140.83 | 138.81 | 140.83 | 597 | -1.03(-0.73%) |
May 30, 2024 | 143.98 | 143.98 | 141.54 | 141.86 | 3,556 | -2.69(-1.86%) |
May 29, 2024 | 144.00 | 144.97 | 144.00 | 144.55 | 2,779 | -1.49(-1.02%) |
May 28, 2024 | 146.71 | 146.71 | 146.03 | 146.03 | 850 | -0.22(-0.15%) |
May 24, 2024 | 146.60 | 146.60 | 146.25 | 146.25 | 340 | +1.18(+0.81%) |
May 23, 2024 | 146.88 | 146.88 | 145.07 | 145.07 | 425 | -2.05(-1.39%) |
May 22, 2024 | 147.32 | 147.96 | 146.92 | 147.13 | 1,503 | -0.48(-0.33%) |
May 21, 2024 | 147.62 | 147.82 | 147.25 | 147.61 | 2,707 | -1.15(-0.77%) |
May 20, 2024 | 148.12 | 148.88 | 148.12 | 148.76 | 1,720 | +1.00(+0.68%) |
May 17, 2024 | 147.73 | 147.76 | 147.73 | 147.76 | 793 | -0.01(-0.00%) |
May 16, 2024 | 148.47 | 148.47 | 147.76 | 147.76 | 1,036 | -0.31(-0.21%) |
May 15, 2024 | 147.17 | 148.07 | 147.17 | 148.07 | 1,287 | +3.46(+2.39%) |
May 14, 2024 | 143.81 | 144.95 | 143.81 | 144.62 | 2,003 | +1.61(+1.13%) |
May 13, 2024 | 143.42 | 143.42 | 143.00 | 143.00 | 1,082 | +0.57(+0.40%) |
May 10, 2024 | 143.40 | 143.40 | 142.40 | 142.44 | 1,042 | -0.11(-0.08%) |
May 09, 2024 | 142.37 | 142.94 | 142.37 | 142.55 | 1,551 | -0.10(-0.07%) |
May 08, 2024 | 142.43 | 142.65 | 142.07 | 142.65 | 5,423 | -2.26(-1.56%) |
May 07, 2024 | 145.00 | 145.13 | 144.91 | 144.91 | 2,424 | -0.36(-0.25%) |
May 06, 2024 | 144.75 | 145.27 | 144.75 | 145.27 | 544 | +3.61(+2.55%) |
May 03, 2024 | 142.39 | 142.39 | 141.56 | 141.66 | 1,691 | +1.25(+0.89%) |
May 02, 2024 | 139.70 | 140.41 | 139.70 | 140.41 | 1,006 | +1.80(+1.30%) |
May 01, 2024 | 138.46 | 141.37 | 137.54 | 138.62 | 7,944 | -0.44(-0.32%) |
Apr 30, 2024 | 141.55 | 141.55 | 139.06 | 139.06 | 7,898 | -2.67(-1.88%) |
Apr 29, 2024 | 141.50 | 141.94 | 141.50 | 141.72 | 9,589 | +0.88(+0.63%) |
Apr 26, 2024 | 140.44 | 140.99 | 140.44 | 140.84 | 29,020 | +2.54(+1.84%) |
Apr 25, 2024 | 135.82 | 138.61 | 135.82 | 138.30 | 20,113 | -0.26(-0.19%) |
Apr 24, 2024 | 137.79 | 139.00 | 137.16 | 138.56 | 44,498 | +0.40(+0.29%) |
Apr 23, 2024 | 136.96 | 138.74 | 136.96 | 138.16 | 2,638 | +3.85(+2.86%) |
Apr 22, 2024 | 133.57 | 134.63 | 132.72 | 134.32 | 1,934 | +1.71(+1.29%) |
Apr 19, 2024 | 134.66 | 134.66 | 132.61 | 132.61 | 1,200 | -3.04(-2.24%) |
Apr 18, 2024 | 136.75 | 136.75 | 135.51 | 135.65 | 1,838 | -0.79(-0.58%) |
Apr 17, 2024 | 137.59 | 137.59 | 136.44 | 136.44 | 1,362 | -1.35(-0.98%) |
Apr 16, 2024 | 136.67 | 137.95 | 136.67 | 137.79 | 8,835 | +0.62(+0.45%) |
Apr 15, 2024 | 139.69 | 139.90 | 137.17 | 137.17 | 1,186 | -4.23(-2.99%) |
Apr 12, 2024 | 143.64 | 143.64 | 141.40 | 141.40 | 1,819 | -3.89(-2.68%) |
Apr 11, 2024 | 145.21 | 145.29 | 145.21 | 145.29 | 1,360 | +1.63(+1.13%) |
Apr 10, 2024 | 144.19 | 144.19 | 143.64 | 143.67 | 1,231 | -3.02(-2.06%) |
Apr 09, 2024 | 146.85 | 146.85 | 146.68 | 146.69 | 1,058 | +0.73(+0.50%) |
Apr 08, 2024 | 145.35 | 146.20 | 145.35 | 145.96 | 1,561 | +0.56(+0.39%) |
Apr 05, 2024 | 145.28 | 145.39 | 145.28 | 145.39 | 1,913 | +1.20(+0.83%) |
Apr 04, 2024 | 148.00 | 148.36 | 144.19 | 144.19 | 3,576 | -2.13(-1.45%) |
Apr 03, 2024 | 145.00 | 146.32 | 145.00 | 146.32 | 2,391 | +0.58(+0.40%) |
Apr 02, 2024 | 145.07 | 145.74 | 144.49 | 145.74 | 1,686 | -2.20(-1.49%) |
Apr 01, 2024 | 149.40 | 149.40 | 147.55 | 147.94 | 7,820 | -1.38(-0.93%) |
Mar 28, 2024 | 148.74 | 149.94 | 148.74 | 149.33 | 2,278 | +0.61(+0.41%) |
Mar 27, 2024 | 147.43 | 148.72 | 147.43 | 148.72 | 3,395 | +1.06(+0.72%) |
Mar 26, 2024 | 148.75 | 149.12 | 147.66 | 147.66 | 1,119 | -0.41(-0.28%) |
Mar 25, 2024 | 147.15 | 148.60 | 147.15 | 148.07 | 4,463 | +0.11(+0.08%) |
Mar 22, 2024 | 147.66 | 147.96 | 147.66 | 147.96 | 1,817 | -1.75(-1.17%) |
Mar 21, 2024 | 149.46 | 150.75 | 149.46 | 149.71 | 1,560 | +1.35(+0.91%) |
Mar 20, 2024 | 145.47 | 148.54 | 145.47 | 148.36 | 9,672 | +2.37(+1.62%) |
Mar 19, 2024 | 145.04 | 145.99 | 145.04 | 145.99 | 4,576 | -0.46(-0.31%) |
Mar 18, 2024 | 147.06 | 147.06 | 146.28 | 146.45 | 1,263 | +0.99(+0.68%) |
Mar 15, 2024 | 145.78 | 145.78 | 145.46 | 145.46 | 903 | -1.97(-1.34%) |
Mar 14, 2024 | 147.72 | 147.72 | 147.43 | 147.43 | 530 | -2.52(-1.68%) |
Mar 13, 2024 | 150.73 | 150.73 | 149.91 | 149.95 | 2,005 | -0.51(-0.34%) |
Mar 12, 2024 | 149.67 | 150.47 | 149.35 | 150.46 | 1,273 | +1.26(+0.84%) |
Mar 11, 2024 | 149.66 | 149.90 | 149.20 | 149.20 | 1,005 | -1.42(-0.94%) |
Mar 08, 2024 | 153.09 | 154.28 | 150.32 | 150.63 | 1,555 | -0.50(-0.33%) |
Mar 07, 2024 | 150.80 | 151.13 | 150.75 | 151.13 | 3,415 | +1.81(+1.21%) |
Mar 06, 2024 | 149.08 | 149.79 | 149.08 | 149.32 | 1,270 | +2.04(+1.39%) |
Mar 05, 2024 | 150.02 | 150.02 | 146.95 | 147.28 | 1,468 | -4.94(-3.25%) |
Mar 04, 2024 | 152.56 | 152.97 | 152.22 | 152.22 | 6,439 | +0.49(+0.32%) |
Mar 01, 2024 | 151.00 | 151.73 | 151.00 | 151.73 | 2,367 | +1.89(+1.26%) |
Feb 29, 2024 | 150.05 | 150.65 | 149.33 | 149.84 | 3,576 | +1.93(+1.30%) |
Feb 28, 2024 | 148.82 | 148.85 | 147.78 | 147.91 | 6,229 | -2.46(-1.64%) |
Feb 27, 2024 | 150.62 | 150.69 | 150.34 | 150.38 | 2,266 | +0.69(+0.46%) |
Feb 26, 2024 | 148.59 | 150.38 | 148.59 | 149.69 | 3,228 | +1.66(+1.12%) |
Feb 23, 2024 | 148.94 | 149.09 | 147.25 | 148.03 | 15,311 | -0.57(-0.39%) |
Feb 22, 2024 | 149.15 | 149.15 | 147.55 | 148.60 | 17,040 | +4.15(+2.88%) |
Feb 21, 2024 | 146.07 | 146.07 | 143.88 | 144.45 | 28,149 | -3.79(-2.56%) |
Feb 20, 2024 | 147.99 | 148.37 | 146.90 | 148.24 | 40,274 | -3.33(-2.20%) |
Feb 16, 2024 | 152.43 | 153.48 | 151.57 | 151.57 | 12,741 | -2.83(-1.83%) |
Feb 15, 2024 | 153.84 | 154.53 | 153.50 | 154.40 | 17,415 | +1.49(+0.97%) |
Feb 14, 2024 | 150.43 | 153.11 | 150.01 | 152.91 | 19,429 | +4.89(+3.30%) |
Feb 13, 2024 | 148.90 | 150.35 | 147.17 | 148.02 | 20,908 | -5.21(-3.40%) |
Feb 12, 2024 | 154.60 | 154.76 | 153.09 | 153.23 | 4,376 | +0.14(+0.09%) |
Feb 09, 2024 | 152.17 | 153.33 | 152.17 | 153.09 | 19,030 | +2.68(+1.78%) |
Feb 08, 2024 | 149.54 | 150.41 | 149.54 | 150.41 | 29,054 | +2.47(+1.67%) |
Feb 07, 2024 | 146.73 | 148.28 | 146.73 | 147.94 | 1,850 | +0.84(+0.57%) |
Feb 06, 2024 | 145.29 | 147.11 | 145.29 | 147.11 | 1,950 | +1.04(+0.71%) |
Feb 05, 2024 | 145.81 | 146.18 | 145.81 | 146.07 | 2,158 | -1.90(-1.28%) |
Feb 02, 2024 | 147.91 | 147.97 | 147.80 | 147.97 | 1,011 | +2.03(+1.39%) |
Feb 01, 2024 | 145.39 | 146.15 | 145.39 | 145.94 | 2,559 | +2.12(+1.48%) |
Jan 31, 2024 | 146.21 | 146.53 | 143.82 | 143.82 | 1,847 | -4.09(-2.76%) |
Jan 30, 2024 | 149.35 | 149.35 | 147.91 | 147.91 | 1,326 | -2.47(-1.64%) |
Jan 29, 2024 | 147.91 | 150.38 | 147.91 | 150.38 | 2,353 | +3.89(+2.66%) |
Jan 26, 2024 | 146.86 | 146.86 | 146.49 | 146.49 | 582 | -0.14(-0.09%) |
Jan 25, 2024 | 148.13 | 148.13 | 145.80 | 146.63 | 2,470 | +0.00(+0.00%) |
Jan 24, 2024 | 150.01 | 150.01 | 146.60 | 146.62 | 2,002 | -1.49(-1.00%) |
Jan 23, 2024 | 148.35 | 148.35 | 147.31 | 148.11 | 2,224 | +0.51(+0.35%) |
Jan 22, 2024 | 146.33 | 148.80 | 146.33 | 147.60 | 918 | +3.07(+2.12%) |
Jan 19, 2024 | 142.94 | 144.58 | 141.99 | 144.53 | 13,359 | +2.64(+1.86%) |
Jan 18, 2024 | 142.03 | 142.03 | 141.49 | 141.89 | 1,428 | +1.63(+1.16%) |
Jan 17, 2024 | 139.28 | 140.26 | 139.28 | 140.26 | 1,238 | -0.99(-0.70%) |
Jan 16, 2024 | 142.00 | 142.00 | 140.98 | 141.25 | 1,537 | -1.30(-0.91%) |
Jan 12, 2024 | 144.28 | 144.28 | 142.50 | 142.55 | 2,064 | +0.13(+0.09%) |
Jan 11, 2024 | 142.16 | 142.42 | 140.00 | 142.42 | 1,590 | +0.03(+0.02%) |
Jan 10, 2024 | 141.08 | 142.39 | 141.08 | 142.39 | 1,688 | +0.82(+0.58%) |
Jan 09, 2024 | 140.40 | 142.35 | 140.40 | 141.57 | 1,219 | -0.04(-0.03%) |
Jan 08, 2024 | 138.38 | 141.65 | 138.38 | 141.61 | 3,554 | +4.53(+3.30%) |
Jan 05, 2024 | 136.65 | 138.00 | 136.65 | 137.08 | 1,335 | -0.38(-0.28%) |
Jan 04, 2024 | 137.94 | 137.99 | 137.45 | 137.46 | 1,813 | -0.15(-0.11%) |
Jan 03, 2024 | 139.23 | 139.23 | 137.61 | 137.61 | 1,329 | -4.11(-2.90%) |
Jan 02, 2024 | 144.28 | 144.30 | 141.20 | 141.72 | 3,513 | -4.36(-2.99%) |
Dec 29, 2023 | 146.15 | 146.15 | 146.08 | 146.08 | 966 | -2.39(-1.61%) |
Dec 28, 2023 | 148.31 | 148.70 | 148.31 | 148.47 | 2,192 | -0.22(-0.15%) |
Dec 27, 2023 | 148.50 | 148.69 | 148.50 | 148.69 | 2,388 | +0.08(+0.05%) |
Dec 26, 2023 | 146.79 | 148.61 | 146.79 | 148.61 | 2,798 | +1.65(+1.12%) |
Dec 22, 2023 | 147.28 | 147.28 | 146.54 | 146.97 | 1,819 | +0.35(+0.24%) |
Dec 21, 2023 | 145.20 | 146.62 | 145.05 | 146.62 | 1,560 | +2.85(+1.98%) |
Dec 20, 2023 | 146.42 | 147.59 | 143.77 | 143.77 | 2,985 | -3.55(-2.41%) |
Dec 19, 2023 | 146.99 | 147.38 | 146.99 | 147.32 | 3,172 | +2.03(+1.39%) |
Dec 18, 2023 | 143.95 | 145.54 | 143.95 | 145.29 | 4,362 | +1.00(+0.69%) |
Dec 15, 2023 | 145.46 | 145.46 | 143.45 | 144.29 | 2,653 | -0.59(-0.41%) |
Dec 14, 2023 | 142.78 | 145.45 | 142.78 | 144.88 | 7,219 | +3.37(+2.38%) |
Dec 13, 2023 | 136.76 | 141.51 | 136.58 | 141.51 | 2,424 | +4.24(+3.09%) |
Dec 12, 2023 | 136.51 | 137.27 | 136.35 | 137.27 | 3,533 | +0.72(+0.52%) |
Dec 11, 2023 | 136.34 | 136.67 | 136.09 | 136.56 | 8,473 | +0.55(+0.40%) |
Dec 08, 2023 | 134.12 | 136.09 | 134.12 | 136.01 | 3,359 | +1.94(+1.44%) |
Dec 07, 2023 | 134.07 | 134.08 | 134.07 | 134.08 | 937 | +0.41(+0.31%) |
Dec 06, 2023 | 135.00 | 136.59 | 133.66 | 133.66 | 2,874 | -0.70(-0.52%) |
Dec 05, 2023 | 134.57 | 134.80 | 134.37 | 134.37 | 4,330 | -0.75(-0.55%) |
Dec 04, 2023 | 133.28 | 135.12 | 133.28 | 135.12 | 2,646 | +0.23(+0.17%) |
Dec 01, 2023 | 132.91 | 134.88 | 132.91 | 134.88 | 1,634 | +3.89(+2.97%) |
Nov 30, 2023 | 130.47 | 130.99 | 130.47 | 130.99 | 766 | -1.47(-1.11%) |
Nov 29, 2023 | 131.91 | 134.01 | 131.91 | 132.46 | 3,238 | +1.58(+1.21%) |
Nov 28, 2023 | 129.81 | 131.15 | 129.81 | 130.88 | 915 | +0.28(+0.22%) |
Nov 27, 2023 | 129.74 | 131.43 | 129.74 | 130.60 | 2,740 | +0.36(+0.28%) |
Nov 24, 2023 | 130.24 | 130.24 | 130.23 | 130.23 | 521 | +0.64(+0.49%) |
Nov 22, 2023 | 129.76 | 130.16 | 129.59 | 129.59 | 2,917 | +0.93(+0.72%) |
Nov 21, 2023 | 129.36 | 129.36 | 128.35 | 128.67 | 15,724 | -2.74(-2.08%) |
Nov 20, 2023 | 131.09 | 131.96 | 130.93 | 131.40 | 8,352 | +2.09(+1.61%) |
Nov 17, 2023 | 128.21 | 129.32 | 128.21 | 129.32 | 672 | +1.64(+1.28%) |
Nov 16, 2023 | 128.38 | 128.38 | 127.22 | 127.68 | 1,673 | -1.87(-1.44%) |
Nov 15, 2023 | 129.25 | 131.54 | 129.25 | 129.55 | 6,425 | +0.60(+0.47%) |
Nov 14, 2023 | 125.67 | 129.01 | 125.67 | 128.94 | 3,276 | +6.08(+4.95%) |
Nov 13, 2023 | 122.21 | 123.11 | 122.21 | 122.86 | 845 | -0.31(-0.25%) |
Nov 10, 2023 | 121.64 | 123.18 | 121.59 | 123.18 | 1,800 | +2.51(+2.08%) |
Nov 09, 2023 | 123.13 | 123.43 | 120.60 | 120.66 | 2,647 | -1.03(-0.85%) |
Nov 08, 2023 | 122.41 | 122.41 | 121.56 | 121.69 | 6,110 | -0.44(-0.36%) |
Nov 07, 2023 | 122.13 | 122.13 | 122.13 | 122.13 | 445 | +2.52(+2.11%) |
Nov 06, 2023 | 122.13 | 122.13 | 119.03 | 119.61 | 2,766 | -1.81(-1.49%) |
Nov 03, 2023 | 121.50 | 121.50 | 121.42 | 121.42 | 508 | +4.47(+3.83%) |
Nov 02, 2023 | 115.42 | 117.12 | 115.42 | 116.94 | 3,057 | +3.88(+3.43%) |
Nov 01, 2023 | 112.45 | 113.06 | 111.23 | 113.06 | 4,634 | +0.20(+0.18%) |
Oct 31, 2023 | 113.12 | 113.12 | 112.86 | 112.86 | 1,206 | +1.34(+1.20%) |
Oct 30, 2023 | 112.09 | 112.09 | 110.56 | 111.52 | 1,355 | +0.65(+0.58%) |
Oct 27, 2023 | 112.47 | 112.47 | 110.88 | 110.88 | 2,396 | -0.56(-0.50%) |
Oct 26, 2023 | 112.54 | 112.54 | 111.12 | 111.43 | 1,529 | -1.45(-1.28%) |
Oct 25, 2023 | 116.67 | 116.67 | 112.88 | 112.88 | 1,022 | -5.05(-4.28%) |
Oct 24, 2023 | 117.32 | 117.93 | 117.32 | 117.93 | 1,105 | +2.83(+2.46%) |
Oct 23, 2023 | 114.57 | 115.85 | 113.97 | 115.10 | 1,468 | -0.60(-0.52%) |
Oct 20, 2023 | 115.92 | 116.20 | 115.70 | 115.70 | 1,111 | -2.93(-2.47%) |
Oct 19, 2023 | 120.14 | 120.86 | 118.63 | 118.63 | 1,294 | -1.60(-1.33%) |
Oct 18, 2023 | 122.15 | 122.15 | 119.95 | 120.23 | 2,314 | -3.30(-2.67%) |
Oct 17, 2023 | 121.03 | 124.08 | 121.03 | 123.53 | 3,644 | +0.79(+0.65%) |
Oct 16, 2023 | 121.48 | 122.81 | 121.48 | 122.74 | 5,594 | +2.65(+2.21%) |
Oct 13, 2023 | 122.34 | 122.34 | 119.92 | 120.09 | 2,322 | -3.12(-2.53%) |
Oct 12, 2023 | 124.92 | 125.26 | 122.98 | 123.21 | 3,662 | -2.74(-2.18%) |
Oct 11, 2023 | 125.12 | 125.95 | 125.02 | 125.95 | 1,897 | +0.06(+0.05%) |
Oct 10, 2023 | 124.07 | 127.27 | 124.07 | 125.89 | 1,096 | +2.15(+1.74%) |
Oct 09, 2023 | 122.90 | 123.81 | 122.07 | 123.74 | 1,423 | -0.16(-0.13%) |
Oct 06, 2023 | 119.46 | 124.07 | 119.46 | 123.90 | 1,755 | +2.67(+2.21%) |
Oct 05, 2023 | 120.04 | 121.37 | 120.04 | 121.23 | 3,808 | -0.95(-0.78%) |
Oct 04, 2023 | 120.36 | 122.27 | 119.92 | 122.18 | 2,613 | +2.40(+2.00%) |
Oct 03, 2023 | 121.64 | 121.64 | 119.45 | 119.78 | 6,201 | -4.13(-3.33%) |
Oct 02, 2023 | 123.66 | 124.61 | 123.16 | 123.91 | 2,773 | +0.28(+0.23%) |
Sep 29, 2023 | 124.57 | 124.57 | 123.63 | 123.63 | 1,647 | +0.89(+0.72%) |
Sep 28, 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 230 | +1.91(+1.58%) |
Sep 27, 2023 | 120.41 | 120.93 | 120.19 | 120.83 | 1,771 | +1.44(+1.20%) |
Sep 26, 2023 | 120.35 | 120.35 | 119.40 | 119.40 | 1,723 | -1.92(-1.59%) |
Sep 25, 2023 | 120.72 | 121.32 | 121.24 | 121.32 | 2,584 | +0.13(+0.11%) |
Sep 22, 2023 | 122.07 | 122.07 | 121.19 | 121.19 | 970 | +0.36(+0.30%) |
Sep 21, 2023 | 122.23 | 122.23 | 120.83 | 120.83 | 1,933 | -3.31(-2.66%) |
Sep 20, 2023 | 125.59 | 125.92 | 124.14 | 124.14 | 916 | -1.66(-1.32%) |
Sep 19, 2023 | 125.73 | 125.80 | 125.70 | 125.80 | 880 | -0.82(-0.65%) |
Sep 18, 2023 | 126.53 | 127.20 | 126.39 | 126.62 | 1,933 | -0.24(-0.19%) |
Sep 15, 2023 | 128.33 | 128.33 | 126.28 | 126.86 | 1,323 | -2.49(-1.92%) |
Sep 14, 2023 | 129.56 | 129.56 | 129.28 | 129.35 | 806 | +0.56(+0.44%) |
Sep 13, 2023 | 129.69 | 129.75 | 128.79 | 128.79 | 2,218 | -1.61(-1.24%) |
Sep 12, 2023 | 132.03 | 132.55 | 130.41 | 130.41 | 11,193 | -2.12(-1.60%) |
Sep 11, 2023 | 133.09 | 133.09 | 132.53 | 132.53 | 1,153 | +0.59(+0.45%) |
Sep 08, 2023 | 132.01 | 132.01 | 131.94 | 131.94 | 586 | -0.75(-0.57%) |
Sep 07, 2023 | 132.49 | 132.69 | 131.43 | 132.69 | 1,954 | -1.84(-1.37%) |
Sep 06, 2023 | 134.68 | 134.68 | 133.75 | 134.53 | 1,267 | -0.67(-0.50%) |
Sep 05, 2023 | 134.11 | 135.35 | 134.11 | 135.20 | 9,123 | -0.29(-0.21%) |
Sep 01, 2023 | 135.71 | 135.75 | 135.49 | 135.49 | 787 | +1.25(+0.93%) |
Aug 31, 2023 | 134.96 | 134.96 | 134.24 | 134.24 | 2,076 | +1.24(+0.93%) |
Aug 30, 2023 | 130.64 | 133.06 | 130.64 | 133.00 | 1,791 | +2.06(+1.57%) |
Aug 29, 2023 | 131.22 | 131.27 | 130.94 | 130.94 | 1,459 | +3.42(+2.68%) |
Aug 28, 2023 | 127.27 | 128.04 | 127.27 | 127.52 | 2,465 | +0.58(+0.46%) |
Aug 25, 2023 | 126.13 | 126.94 | 126.13 | 126.94 | 776 | +1.37(+1.09%) |
Aug 24, 2023 | 125.57 | 125.57 | 125.57 | 125.57 | 691 | -3.59(-2.78%) |
Aug 23, 2023 | 128.91 | 129.47 | 128.91 | 129.16 | 8,747 | +2.93(+2.32%) |
Aug 22, 2023 | 125.96 | 126.57 | 125.96 | 126.22 | 676 | +0.19(+0.15%) |
Aug 21, 2023 | 124.97 | 126.11 | 124.97 | 126.04 | 1,649 | +1.82(+1.46%) |
Aug 18, 2023 | 121.96 | 124.72 | 121.96 | 124.22 | 1,995 | +0.19(+0.15%) |
Aug 17, 2023 | 125.73 | 125.73 | 123.74 | 124.03 | 3,118 | -1.98(-1.57%) |
Aug 16, 2023 | 126.72 | 126.72 | 126.01 | 126.01 | 1,001 | -1.58(-1.24%) |
Aug 15, 2023 | 127.39 | 128.53 | 127.39 | 127.59 | 1,800 | -1.90(-1.47%) |
Aug 14, 2023 | 127.15 | 129.49 | 127.15 | 129.49 | 1,999 | +1.29(+1.00%) |
Aug 11, 2023 | 127.68 | 128.72 | 127.68 | 128.20 | 1,887 | -0.81(-0.63%) |
Aug 10, 2023 | 130.04 | 130.04 | 128.94 | 129.01 | 1,346 | +0.55(+0.43%) |
Aug 09, 2023 | 131.33 | 131.33 | 128.37 | 128.46 | 6,737 | -4.55(-3.42%) |
Aug 08, 2023 | 132.68 | 133.01 | 131.10 | 133.01 | 16,417 | -2.69(-1.98%) |
Aug 07, 2023 | 136.50 | 136.50 | 135.03 | 135.70 | 2,809 | -0.12(-0.09%) |
Aug 04, 2023 | 137.90 | 137.90 | 135.82 | 135.82 | 990 | -2.33(-1.69%) |
Aug 03, 2023 | 138.05 | 138.18 | 138.05 | 138.16 | 995 | +0.11(+0.08%) |
Aug 02, 2023 | 140.85 | 140.85 | 137.28 | 138.04 | 4,402 | -5.87(-4.08%) |
Aug 01, 2023 | 142.41 | 143.91 | 141.59 | 143.91 | 2,728 | -0.46(-0.32%) |
Jul 31, 2023 | 141.99 | 144.40 | 141.99 | 144.37 | 3,914 | +2.73(+1.93%) |
Jul 28, 2023 | 140.38 | 141.75 | 140.38 | 141.63 | 3,637 | +5.11(+3.74%) |
Jul 27, 2023 | 140.85 | 140.85 | 136.02 | 136.53 | 28,852 | -2.48(-1.79%) |
Jul 26, 2023 | 137.05 | 139.02 | 137.05 | 139.01 | 2,962 | +0.86(+0.62%) |
Jul 25, 2023 | 136.76 | 139.19 | 136.76 | 138.15 | 6,129 | +1.35(+0.99%) |
Jul 24, 2023 | 137.03 | 137.03 | 135.80 | 136.80 | 4,001 | -0.17(-0.12%) |
Jul 21, 2023 | 137.49 | 137.55 | 136.69 | 136.97 | 1,635 | +0.11(+0.08%) |
Jul 20, 2023 | 140.79 | 140.79 | 136.73 | 136.86 | 3,733 | -5.43(-3.81%) |
Jul 19, 2023 | 143.59 | 144.38 | 141.97 | 142.28 | 2,708 | -0.11(-0.08%) |
Jul 18, 2023 | 141.56 | 142.64 | 141.24 | 142.40 | 4,465 | +0.83(+0.59%) |
Jul 17, 2023 | 140.49 | 141.91 | 140.44 | 141.56 | 5,722 | +2.79(+2.01%) |
Jul 14, 2023 | 141.76 | 141.76 | 138.54 | 138.78 | 4,056 | -2.43(-1.72%) |
Jul 13, 2023 | 139.31 | 141.38 | 139.31 | 141.21 | 2,429 | +3.45(+2.50%) |
Jul 12, 2023 | 138.48 | 138.48 | 137.03 | 137.76 | 3,692 | +2.32(+1.72%) |
Jul 11, 2023 | 132.90 | 135.44 | 132.90 | 135.44 | 3,129 | +3.06(+2.31%) |
Jul 10, 2023 | 128.42 | 132.41 | 128.42 | 132.38 | 2,304 | +3.44(+2.67%) |
Jul 07, 2023 | 127.69 | 130.36 | 127.69 | 128.94 | 3,917 | +0.81(+0.63%) |
Jul 06, 2023 | 129.09 | 129.09 | 127.15 | 128.14 | 4,489 | -2.98(-2.27%) |
Jul 05, 2023 | 131.20 | 131.24 | 131.09 | 131.11 | 3,773 | -1.10(-0.83%) |
Jul 03, 2023 | 132.02 | 132.97 | 131.92 | 132.21 | 3,325 | +0.27(+0.20%) |
Jun 30, 2023 | 132.49 | 132.89 | 131.94 | 131.94 | 4,216 | +1.55(+1.19%) |
Jun 29, 2023 | 130.71 | 130.71 | 130.32 | 130.40 | 1,548 | +0.38(+0.29%) |
Jun 28, 2023 | 129.85 | 130.90 | 129.16 | 130.01 | 2,439 | +1.37(+1.07%) |
Jun 27, 2023 | 125.41 | 128.91 | 125.41 | 128.64 | 3,784 | +3.70(+2.96%) |
Jun 26, 2023 | 125.22 | 127.05 | 124.91 | 124.95 | 3,763 | -0.64(-0.51%) |
Jun 23, 2023 | 127.02 | 127.02 | 125.20 | 125.58 | 19,316 | -2.39(-1.87%) |
Jun 22, 2023 | 126.16 | 128.17 | 126.14 | 127.98 | 2,831 | +0.42(+0.33%) |
Jun 21, 2023 | 129.31 | 129.44 | 127.12 | 127.56 | 3,576 | -2.71(-2.08%) |
Jun 20, 2023 | 132.31 | 132.31 | 129.34 | 130.27 | 12,550 | -1.40(-1.07%) |
Jun 16, 2023 | 133.97 | 133.97 | 131.12 | 131.68 | 54,122 | -1.40(-1.05%) |