Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 133.00 | 133.00 | 131.50 | 131.92 | 172,788 | -1.53(-1.15%) |
May 20, 2024 | 133.39 | 133.87 | 131.96 | 133.45 | 118,258 | +0.24(+0.18%) |
May 17, 2024 | 136.60 | 136.60 | 132.90 | 133.21 | 184,559 | -3.00(-2.20%) |
May 16, 2024 | 136.34 | 136.70 | 135.03 | 136.21 | 162,694 | -0.65(-0.47%) |
May 15, 2024 | 138.14 | 138.61 | 135.80 | 136.86 | 191,023 | -0.04(-0.03%) |
May 14, 2024 | 138.28 | 139.07 | 136.44 | 136.90 | 198,317 | -0.98(-0.71%) |
May 13, 2024 | 137.77 | 138.15 | 136.87 | 137.88 | 204,889 | +0.21(+0.15%) |
May 10, 2024 | 137.28 | 139.04 | 136.73 | 137.67 | 207,682 | +1.22(+0.89%) |
May 09, 2024 | 134.54 | 137.24 | 134.52 | 136.45 | 315,921 | +1.88(+1.40%) |
May 08, 2024 | 133.00 | 135.83 | 133.00 | 134.57 | 171,309 | +0.15(+0.11%) |
May 07, 2024 | 134.78 | 136.37 | 133.83 | 134.42 | 372,495 | +0.20(+0.15%) |
May 06, 2024 | 135.25 | 136.65 | 133.74 | 134.22 | 478,412 | -0.30(-0.22%) |
May 03, 2024 | 134.14 | 136.28 | 133.57 | 134.52 | 319,863 | +2.14(+1.62%) |
May 02, 2024 | 130.82 | 133.45 | 130.44 | 132.38 | 464,992 | +2.63(+2.03%) |
May 01, 2024 | 130.42 | 132.15 | 128.94 | 129.75 | 347,662 | -0.54(-0.41%) |
Apr 30, 2024 | 135.17 | 135.17 | 130.18 | 130.29 | 353,700 | -5.49(-4.04%) |
Apr 29, 2024 | 137.66 | 138.16 | 134.56 | 135.78 | 532,042 | -2.06(-1.49%) |
Apr 26, 2024 | 135.84 | 138.10 | 132.07 | 137.84 | 971,033 | -2.90(-2.06%) |
Apr 25, 2024 | 140.31 | 141.54 | 138.69 | 140.74 | 375,125 | +0.28(+0.20%) |
Apr 24, 2024 | 146.06 | 147.85 | 139.49 | 140.46 | 529,441 | -6.90(-4.68%) |
Apr 23, 2024 | 145.46 | 148.62 | 145.27 | 147.36 | 223,076 | +2.21(+1.52%) |
Apr 22, 2024 | 143.65 | 147.00 | 142.54 | 145.15 | 201,818 | +2.19(+1.53%) |
Apr 19, 2024 | 141.97 | 143.69 | 141.62 | 142.96 | 306,014 | +1.31(+0.92%) |
Apr 18, 2024 | 146.99 | 146.99 | 141.13 | 141.65 | 381,455 | -2.68(-1.86%) |
Apr 17, 2024 | 151.82 | 153.90 | 141.40 | 144.33 | 681,644 | -10.31(-6.67%) |
Apr 16, 2024 | 154.37 | 155.88 | 154.28 | 154.64 | 258,803 | -0.86(-0.55%) |
Apr 15, 2024 | 158.12 | 159.11 | 154.92 | 155.50 | 266,093 | -0.64(-0.41%) |
Apr 12, 2024 | 156.56 | 156.59 | 154.55 | 156.14 | 239,777 | -1.93(-1.22%) |
Apr 11, 2024 | 160.28 | 160.28 | 156.96 | 158.07 | 221,512 | -1.00(-0.63%) |
Apr 10, 2024 | 159.77 | 161.49 | 158.09 | 159.07 | 127,692 | -3.02(-1.86%) |
Apr 09, 2024 | 161.53 | 162.13 | 157.84 | 162.09 | 207,000 | +1.59(+0.99%) |
Apr 08, 2024 | 159.14 | 161.24 | 158.69 | 160.50 | 90,752 | +1.59(+1.00%) |
Apr 05, 2024 | 157.62 | 160.52 | 157.62 | 158.91 | 116,539 | +0.91(+0.58%) |
Apr 04, 2024 | 158.30 | 160.05 | 157.46 | 158.00 | 205,356 | -0.34(-0.21%) |
Apr 03, 2024 | 157.56 | 161.09 | 157.56 | 158.34 | 130,868 | +0.21(+0.13%) |
Apr 02, 2024 | 158.12 | 158.50 | 155.47 | 158.13 | 227,860 | -0.78(-0.49%) |
Apr 01, 2024 | 160.30 | 160.97 | 157.19 | 158.91 | 138,476 | -0.55(-0.34%) |
Mar 28, 2024 | 158.29 | 159.36 | 159.36 | 159.46 | 137,792 | +0.46(+0.29%) |
Mar 27, 2024 | 159.64 | 159.64 | 156.86 | 159.00 | 140,977 | +1.07(+0.68%) |
Mar 26, 2024 | 158.55 | 159.97 | 157.86 | 157.93 | 302,471 | -0.52(-0.33%) |
Mar 25, 2024 | 161.02 | 161.02 | 158.38 | 158.44 | 223,480 | -1.63(-1.02%) |
Mar 22, 2024 | 159.90 | 160.53 | 158.78 | 160.07 | 320,509 | -0.08(-0.05%) |
Mar 21, 2024 | 157.43 | 160.78 | 156.72 | 160.16 | 399,790 | +3.46(+2.21%) |
Mar 20, 2024 | 151.99 | 157.07 | 151.99 | 156.69 | 345,077 | +4.04(+2.64%) |
Mar 19, 2024 | 149.65 | 152.90 | 149.23 | 152.66 | 241,944 | +2.48(+1.65%) |
Mar 18, 2024 | 150.09 | 151.95 | 149.83 | 150.17 | 157,508 | -0.01(-0.01%) |
Mar 15, 2024 | 151.58 | 154.69 | 149.70 | 150.18 | 236,426 | -0.04(-0.03%) |
Mar 14, 2024 | 149.89 | 150.43 | 148.09 | 150.22 | 248,146 | +0.55(+0.37%) |
Mar 13, 2024 | 148.65 | 150.84 | 148.65 | 149.68 | 140,417 | +0.07(+0.05%) |
Mar 12, 2024 | 148.08 | 150.19 | 147.65 | 149.61 | 190,834 | +2.14(+1.45%) |
Mar 11, 2024 | 147.12 | 148.82 | 146.31 | 147.47 | 196,908 | -0.31(-0.21%) |
Mar 08, 2024 | 150.83 | 151.42 | 147.65 | 147.78 | 177,661 | -2.56(-1.71%) |
Mar 07, 2024 | 150.09 | 151.13 | 149.46 | 150.34 | 392,473 | +0.72(+0.48%) |
Mar 06, 2024 | 147.74 | 150.52 | 147.74 | 149.63 | 279,055 | +2.58(+1.76%) |
Mar 05, 2024 | 146.78 | 148.78 | 146.78 | 147.04 | 178,775 | -0.56(-0.38%) |
Mar 04, 2024 | 147.17 | 148.51 | 147.08 | 147.60 | 138,476 | +0.11(+0.07%) |
Mar 01, 2024 | 146.53 | 147.96 | 146.09 | 147.49 | 168,062 | +0.55(+0.37%) |
Feb 29, 2024 | 144.79 | 147.45 | 144.79 | 146.94 | 275,842 | +2.84(+1.97%) |
Feb 28, 2024 | 146.79 | 147.33 | 144.09 | 144.10 | 388,966 | -3.57(-2.42%) |
Feb 27, 2024 | 149.22 | 150.04 | 147.10 | 147.67 | 229,806 | -1.72(-1.15%) |
Feb 26, 2024 | 147.74 | 150.40 | 146.89 | 149.39 | 243,816 | +1.57(+1.06%) |
Feb 23, 2024 | 146.97 | 147.95 | 146.62 | 147.82 | 191,107 | +0.91(+0.62%) |
Feb 22, 2024 | 144.71 | 146.96 | 144.60 | 146.90 | 164,499 | +3.23(+2.25%) |
Feb 21, 2024 | 143.31 | 144.54 | 142.48 | 143.67 | 149,881 | +0.02(+0.01%) |
Feb 20, 2024 | 143.56 | 143.97 | 142.48 | 143.65 | 185,998 | -1.38(-0.95%) |
Feb 16, 2024 | 144.21 | 147.07 | 144.01 | 145.03 | 296,253 | +0.36(+0.25%) |
Feb 15, 2024 | 144.53 | 145.00 | 143.03 | 144.68 | 206,032 | +0.58(+0.40%) |
Feb 14, 2024 | 141.20 | 144.61 | 140.16 | 144.10 | 275,450 | +4.07(+2.91%) |
Feb 13, 2024 | 140.73 | 141.62 | 138.60 | 140.03 | 306,018 | -2.96(-2.07%) |
Feb 12, 2024 | 141.24 | 143.21 | 140.47 | 142.99 | 399,087 | +1.53(+1.08%) |
Feb 09, 2024 | 141.98 | 144.14 | 134.96 | 141.46 | 814,987 | +0.79(+0.57%) |
Feb 08, 2024 | 139.67 | 142.10 | 138.85 | 140.66 | 629,843 | +1.15(+0.83%) |
Feb 07, 2024 | 134.55 | 140.29 | 134.50 | 139.51 | 622,329 | +4.96(+3.69%) |
Feb 06, 2024 | 131.15 | 135.16 | 131.15 | 134.55 | 647,742 | +3.73(+2.85%) |
Feb 05, 2024 | 131.07 | 131.97 | 129.91 | 130.82 | 482,945 | -1.24(-0.94%) |
Feb 02, 2024 | 129.29 | 132.84 | 128.20 | 132.06 | 491,024 | +2.27(+1.75%) |
Feb 01, 2024 | 131.02 | 131.74 | 127.90 | 129.80 | 305,281 | -0.89(-0.68%) |
Jan 31, 2024 | 132.41 | 133.63 | 130.36 | 130.69 | 489,000 | -1.87(-1.41%) |
Jan 30, 2024 | 134.61 | 136.12 | 132.55 | 132.56 | 495,204 | -3.19(-2.35%) |
Jan 29, 2024 | 134.24 | 135.75 | 133.41 | 135.75 | 176,951 | +2.36(+1.77%) |
Jan 26, 2024 | 134.43 | 134.91 | 131.95 | 133.39 | 134,418 | -0.47(-0.35%) |
Jan 25, 2024 | 133.73 | 133.89 | 131.87 | 133.86 | 112,896 | +1.08(+0.82%) |
Jan 24, 2024 | 135.19 | 135.19 | 132.78 | 132.78 | 197,807 | -1.02(-0.77%) |
Jan 23, 2024 | 133.54 | 134.27 | 133.05 | 133.80 | 119,142 | +0.30(+0.22%) |
Jan 22, 2024 | 133.13 | 135.00 | 132.32 | 133.50 | 295,549 | +2.53(+1.94%) |
Jan 19, 2024 | 131.04 | 131.38 | 129.97 | 130.97 | 412,195 | +0.07(+0.05%) |
Jan 18, 2024 | 130.88 | 132.40 | 130.68 | 130.90 | 245,639 | +0.67(+0.51%) |
Jan 17, 2024 | 133.18 | 133.18 | 129.26 | 130.23 | 264,748 | -4.34(-3.23%) |
Jan 16, 2024 | 135.19 | 135.19 | 133.12 | 134.58 | 253,726 | -1.40(-1.03%) |
Jan 12, 2024 | 133.32 | 136.38 | 133.32 | 135.98 | 245,887 | +2.76(+2.07%) |
Jan 11, 2024 | 132.69 | 133.77 | 131.82 | 133.22 | 178,584 | +0.27(+0.20%) |
Jan 10, 2024 | 133.49 | 133.84 | 132.65 | 132.95 | 155,370 | -0.02(-0.02%) |
Jan 09, 2024 | 132.45 | 133.19 | 131.58 | 132.97 | 167,797 | -0.70(-0.52%) |
Jan 08, 2024 | 130.07 | 133.66 | 129.80 | 133.66 | 235,721 | +2.96(+2.27%) |
Jan 05, 2024 | 130.26 | 132.21 | 130.26 | 130.70 | 159,244 | -0.62(-0.47%) |
Jan 04, 2024 | 132.25 | 132.71 | 130.03 | 131.32 | 237,585 | +0.45(+0.34%) |
Jan 03, 2024 | 131.71 | 132.22 | 130.22 | 130.87 | 374,924 | -2.04(-1.53%) |
Jan 02, 2024 | 134.36 | 135.14 | 132.49 | 132.91 | 212,829 | -2.27(-1.68%) |
Dec 29, 2023 | 134.91 | 135.81 | 134.32 | 135.17 | 258,267 | +0.19(+0.14%) |
Dec 28, 2023 | 136.52 | 136.92 | 134.12 | 134.99 | 243,036 | -1.00(-0.74%) |
Dec 27, 2023 | 132.10 | 136.08 | 131.20 | 135.99 | 491,692 | +4.05(+3.07%) |
Dec 26, 2023 | 129.84 | 131.97 | 129.25 | 131.94 | 178,916 | +1.29(+0.99%) |
Dec 22, 2023 | 121.45 | 130.78 | 120.95 | 130.65 | 961,706 | +9.77(+8.08%) |
Dec 21, 2023 | 119.83 | 121.04 | 119.26 | 120.88 | 136,767 | +1.57(+1.32%) |
Dec 20, 2023 | 119.42 | 122.05 | 118.98 | 119.31 | 284,449 | -0.97(-0.80%) |
Dec 19, 2023 | 117.07 | 120.40 | 116.52 | 120.28 | 273,041 | +3.91(+3.36%) |
Dec 18, 2023 | 118.36 | 119.05 | 116.17 | 116.37 | 175,461 | -0.88(-0.75%) |
Dec 15, 2023 | 117.61 | 119.62 | 116.88 | 117.25 | 284,176 | +0.09(+0.08%) |
Dec 14, 2023 | 114.09 | 118.34 | 114.09 | 117.16 | 372,996 | +3.90(+3.44%) |
Dec 13, 2023 | 112.01 | 114.00 | 110.31 | 113.26 | 321,946 | +1.20(+1.08%) |
Dec 12, 2023 | 114.01 | 114.01 | 111.52 | 112.06 | 259,886 | -2.11(-1.85%) |
Dec 11, 2023 | 113.63 | 115.66 | 113.27 | 114.17 | 273,246 | +0.33(+0.29%) |
Dec 08, 2023 | 114.35 | 116.22 | 113.84 | 113.84 | 282,845 | -0.58(-0.51%) |
Dec 07, 2023 | 113.78 | 114.82 | 112.86 | 114.43 | 385,747 | +0.98(+0.86%) |
Dec 06, 2023 | 115.96 | 116.89 | 110.94 | 113.45 | 530,721 | -2.29(-1.98%) |
Dec 05, 2023 | 119.47 | 119.47 | 115.69 | 115.74 | 265,760 | -4.58(-3.81%) |
Dec 04, 2023 | 119.32 | 122.14 | 119.32 | 120.32 | 219,817 | +0.14(+0.11%) |
Dec 01, 2023 | 117.79 | 120.35 | 116.84 | 120.18 | 160,319 | +3.50(+3.00%) |
Nov 30, 2023 | 115.28 | 117.85 | 114.70 | 116.69 | 349,436 | +1.48(+1.29%) |
Nov 29, 2023 | 113.72 | 115.91 | 113.72 | 115.21 | 338,553 | +1.79(+1.58%) |
Nov 28, 2023 | 115.38 | 115.38 | 112.41 | 113.42 | 235,032 | -2.02(-1.75%) |
Nov 27, 2023 | 115.15 | 115.80 | 114.35 | 115.44 | 210,298 | -0.46(-0.40%) |
Nov 24, 2023 | 114.81 | 116.47 | 114.69 | 115.91 | 92,889 | +1.71(+1.50%) |
Nov 22, 2023 | 113.12 | 115.01 | 112.94 | 114.20 | 181,072 | +0.69(+0.61%) |
Nov 21, 2023 | 113.23 | 114.40 | 112.68 | 113.51 | 216,740 | +0.28(+0.24%) |
Nov 20, 2023 | 111.43 | 113.70 | 111.23 | 113.23 | 349,000 | +1.52(+1.36%) |
Nov 17, 2023 | 115.42 | 115.42 | 110.15 | 111.71 | 493,129 | -2.64(-2.31%) |
Nov 16, 2023 | 114.79 | 115.41 | 112.17 | 114.35 | 168,577 | -0.95(-0.82%) |
Nov 15, 2023 | 115.36 | 118.12 | 114.89 | 115.30 | 209,518 | +0.45(+0.39%) |
Nov 14, 2023 | 112.24 | 116.06 | 112.24 | 114.85 | 163,497 | +3.85(+3.47%) |
Nov 13, 2023 | 109.45 | 111.07 | 108.86 | 111.00 | 212,336 | +0.82(+0.74%) |
Nov 10, 2023 | 109.09 | 110.18 | 107.97 | 110.18 | 156,172 | +1.95(+1.80%) |
Nov 09, 2023 | 110.67 | 110.67 | 108.20 | 108.23 | 185,909 | -2.05(-1.86%) |
Nov 08, 2023 | 111.94 | 112.23 | 109.83 | 110.29 | 153,348 | -1.11(-1.00%) |
Nov 07, 2023 | 110.64 | 111.84 | 109.37 | 111.40 | 185,239 | -0.09(-0.08%) |
Nov 06, 2023 | 112.77 | 113.58 | 110.61 | 111.49 | 182,592 | -1.09(-0.96%) |
Nov 03, 2023 | 112.14 | 114.11 | 112.14 | 112.58 | 276,189 | +1.43(+1.29%) |
Nov 02, 2023 | 111.20 | 112.40 | 110.89 | 111.15 | 251,218 | +0.83(+0.75%) |
Nov 01, 2023 | 109.46 | 110.90 | 109.31 | 110.32 | 245,634 | +1.10(+1.00%) |
Oct 31, 2023 | 109.28 | 109.81 | 107.61 | 109.22 | 288,415 | +0.26(+0.23%) |
Oct 30, 2023 | 107.16 | 109.98 | 107.16 | 108.97 | 274,551 | +2.79(+2.63%) |
Oct 27, 2023 | 107.55 | 108.92 | 105.49 | 106.17 | 340,094 | -0.96(-0.89%) |
Oct 26, 2023 | 106.77 | 108.05 | 106.29 | 107.13 | 446,481 | -0.33(-0.30%) |
Oct 25, 2023 | 104.67 | 107.87 | 103.58 | 107.45 | 648,276 | +2.04(+1.94%) |
Oct 24, 2023 | 113.92 | 114.42 | 104.84 | 105.41 | 1,314,361 | -9.78(-8.49%) |
Oct 23, 2023 | 116.57 | 117.75 | 115.13 | 115.20 | 339,233 | -1.86(-1.59%) |
Oct 20, 2023 | 116.22 | 117.98 | 116.22 | 117.05 | 304,158 | +1.39(+1.20%) |
Oct 19, 2023 | 117.53 | 117.75 | 115.22 | 115.66 | 220,664 | -1.87(-1.59%) |
Oct 18, 2023 | 122.25 | 122.25 | 117.07 | 117.53 | 224,842 | -4.92(-4.02%) |
Oct 17, 2023 | 121.67 | 123.08 | 120.02 | 122.44 | 214,453 | +0.27(+0.22%) |
Oct 16, 2023 | 120.55 | 123.37 | 120.55 | 122.18 | 349,508 | +2.42(+2.02%) |
Oct 13, 2023 | 122.26 | 122.61 | 119.27 | 119.76 | 262,869 | -2.07(-1.70%) |
Oct 12, 2023 | 124.67 | 124.67 | 120.92 | 121.83 | 228,205 | -2.52(-2.02%) |
Oct 11, 2023 | 126.57 | 127.16 | 123.65 | 124.35 | 314,300 | -2.22(-1.75%) |
Oct 10, 2023 | 125.89 | 128.00 | 124.95 | 126.57 | 444,738 | -0.27(-0.21%) |
Oct 09, 2023 | 121.96 | 127.15 | 121.86 | 126.84 | 302,598 | +3.63(+2.95%) |
Oct 06, 2023 | 119.67 | 124.21 | 119.40 | 123.20 | 357,524 | +3.35(+2.79%) |
Oct 05, 2023 | 120.72 | 122.03 | 119.79 | 119.86 | 600,811 | -0.59(-0.49%) |
Oct 04, 2023 | 122.72 | 123.12 | 119.66 | 120.45 | 560,051 | -2.96(-2.40%) |
Oct 03, 2023 | 124.02 | 126.41 | 122.48 | 123.41 | 465,157 | -1.00(-0.80%) |
Oct 02, 2023 | 126.25 | 127.22 | 124.28 | 124.41 | 316,521 | -2.38(-1.88%) |
Sep 29, 2023 | 128.81 | 129.80 | 126.63 | 126.79 | 430,792 | -0.95(-0.74%) |
Sep 28, 2023 | 125.83 | 127.98 | 125.83 | 127.73 | 241,030 | +3.06(+2.46%) |
Sep 27, 2023 | 125.12 | 126.14 | 124.04 | 124.67 | 269,521 | +0.42(+0.34%) |
Sep 26, 2023 | 128.40 | 128.54 | 123.62 | 124.25 | 288,051 | -4.93(-3.82%) |
Sep 25, 2023 | 127.77 | 130.13 | 129.00 | 129.18 | 127,450 | +1.11(+0.87%) |
Sep 22, 2023 | 125.85 | 128.14 | 125.63 | 128.07 | 195,923 | +2.50(+1.99%) |
Sep 21, 2023 | 127.80 | 128.32 | 125.48 | 125.57 | 284,982 | -3.04(-2.36%) |
Sep 20, 2023 | 129.39 | 130.64 | 128.54 | 128.62 | 98,292 | -0.17(-0.13%) |
Sep 19, 2023 | 130.45 | 131.33 | 128.47 | 128.78 | 150,148 | -1.44(-1.11%) |
Sep 18, 2023 | 129.02 | 131.64 | 128.89 | 130.22 | 187,550 | +1.60(+1.24%) |
Sep 15, 2023 | 128.29 | 128.98 | 126.40 | 128.62 | 269,420 | +0.78(+0.61%) |
Sep 14, 2023 | 129.72 | 130.47 | 126.71 | 127.84 | 351,370 | -0.61(-0.47%) |
Sep 13, 2023 | 128.26 | 130.86 | 127.71 | 128.45 | 534,591 | +0.20(+0.15%) |
Sep 12, 2023 | 129.98 | 131.06 | 128.03 | 128.25 | 279,231 | -1.64(-1.26%) |
Sep 11, 2023 | 130.34 | 131.13 | 128.73 | 129.89 | 172,879 | +0.76(+0.59%) |
Sep 08, 2023 | 132.16 | 132.16 | 128.81 | 129.12 | 238,027 | -2.24(-1.70%) |
Sep 07, 2023 | 133.00 | 133.05 | 131.11 | 131.36 | 298,143 | -0.75(-0.56%) |
Sep 06, 2023 | 133.75 | 135.53 | 131.69 | 132.11 | 231,543 | -0.83(-0.63%) |
Sep 05, 2023 | 134.35 | 134.87 | 130.96 | 132.94 | 385,989 | -1.97(-1.46%) |
Sep 01, 2023 | 134.79 | 135.17 | 133.02 | 134.91 | 299,159 | +1.15(+0.86%) |
Aug 31, 2023 | 132.57 | 134.61 | 132.31 | 133.76 | 288,182 | +1.02(+0.77%) |
Aug 30, 2023 | 130.95 | 133.14 | 130.95 | 132.75 | 337,879 | +1.75(+1.33%) |
Aug 29, 2023 | 126.34 | 131.06 | 125.76 | 131.00 | 327,811 | +4.21(+3.32%) |
Aug 28, 2023 | 124.72 | 127.00 | 124.72 | 126.79 | 142,435 | +1.88(+1.51%) |
Aug 25, 2023 | 125.58 | 125.69 | 121.94 | 124.91 | 224,879 | -0.09(-0.07%) |
Aug 24, 2023 | 127.30 | 127.30 | 124.95 | 125.00 | 193,325 | -2.08(-1.64%) |
Aug 23, 2023 | 127.54 | 128.55 | 126.15 | 127.08 | 192,816 | -0.37(-0.29%) |
Aug 22, 2023 | 127.94 | 127.94 | 126.73 | 127.45 | 181,543 | -0.48(-0.38%) |
Aug 21, 2023 | 127.83 | 128.56 | 127.18 | 127.93 | 140,575 | +0.37(+0.29%) |
Aug 18, 2023 | 126.45 | 128.37 | 126.45 | 127.56 | 309,409 | +0.38(+0.30%) |
Aug 17, 2023 | 127.61 | 128.88 | 126.58 | 127.17 | 411,594 | -0.50(-0.39%) |
Aug 16, 2023 | 127.48 | 129.58 | 126.99 | 127.67 | 316,344 | +0.41(+0.32%) |
Aug 15, 2023 | 129.47 | 129.82 | 126.72 | 127.26 | 304,823 | -3.13(-2.40%) |
Aug 14, 2023 | 130.11 | 130.96 | 128.93 | 130.39 | 151,301 | +0.42(+0.32%) |
Aug 11, 2023 | 127.54 | 130.43 | 127.54 | 129.97 | 153,275 | +1.40(+1.09%) |
Aug 10, 2023 | 129.72 | 130.22 | 127.62 | 128.57 | 288,288 | -0.59(-0.46%) |
Aug 09, 2023 | 131.25 | 131.25 | 128.81 | 129.15 | 215,732 | -0.90(-0.69%) |
Aug 08, 2023 | 129.65 | 130.37 | 127.86 | 130.06 | 148,108 | -0.21(-0.16%) |
Aug 07, 2023 | 129.40 | 130.84 | 128.71 | 130.26 | 199,504 | +1.53(+1.19%) |
Aug 04, 2023 | 130.13 | 131.23 | 127.93 | 128.73 | 338,372 | -1.16(-0.89%) |
Aug 03, 2023 | 128.95 | 130.07 | 126.68 | 129.89 | 406,990 | +1.27(+0.99%) |
Aug 02, 2023 | 127.54 | 129.25 | 126.62 | 128.62 | 351,759 | -0.35(-0.27%) |
Aug 01, 2023 | 122.62 | 130.24 | 120.86 | 128.97 | 935,676 | +3.06(+2.43%) |
Jul 31, 2023 | 124.98 | 126.44 | 124.67 | 125.91 | 376,956 | +0.83(+0.67%) |
Jul 28, 2023 | 124.44 | 126.10 | 124.34 | 125.07 | 468,187 | +2.00(+1.63%) |
Jul 27, 2023 | 126.71 | 126.72 | 122.44 | 123.07 | 361,291 | -3.02(-2.40%) |
Jul 26, 2023 | 120.82 | 126.26 | 120.58 | 126.09 | 670,388 | +5.08(+4.20%) |
Jul 25, 2023 | 120.28 | 122.07 | 120.28 | 121.01 | 255,416 | +0.73(+0.61%) |
Jul 24, 2023 | 116.25 | 120.86 | 115.75 | 120.28 | 275,255 | +0.83(+0.70%) |
Jul 21, 2023 | 121.47 | 121.95 | 118.74 | 119.44 | 283,893 | -1.85(-1.53%) |
Jul 20, 2023 | 120.10 | 122.94 | 119.52 | 121.30 | 577,966 | +0.85(+0.71%) |
Jul 19, 2023 | 115.44 | 120.45 | 115.34 | 120.44 | 412,483 | +5.80(+5.06%) |
Jul 18, 2023 | 109.84 | 116.62 | 108.82 | 114.65 | 460,468 | +6.54(+6.05%) |
Jul 17, 2023 | 107.32 | 108.77 | 106.71 | 108.10 | 172,940 | +0.78(+0.73%) |
Jul 14, 2023 | 107.97 | 108.77 | 106.13 | 107.32 | 253,335 | -0.91(-0.84%) |
Jul 13, 2023 | 107.42 | 108.57 | 106.83 | 108.23 | 660,148 | +0.87(+0.81%) |
Jul 12, 2023 | 109.45 | 109.45 | 106.66 | 107.36 | 149,298 | -0.72(-0.66%) |
Jul 11, 2023 | 110.32 | 110.40 | 107.35 | 108.07 | 240,627 | -1.81(-1.64%) |
Jul 10, 2023 | 109.79 | 111.08 | 109.20 | 109.88 | 213,588 | -0.21(-0.19%) |
Jul 07, 2023 | 109.30 | 111.95 | 108.81 | 110.08 | 273,920 | +1.22(+1.12%) |
Jul 06, 2023 | 107.60 | 109.47 | 107.60 | 108.87 | 227,030 | -0.17(-0.15%) |
Jul 05, 2023 | 112.06 | 112.06 | 107.92 | 109.03 | 308,491 | -4.59(-4.04%) |
Jul 03, 2023 | 111.79 | 114.72 | 111.79 | 113.63 | 93,596 | +1.84(+1.64%) |
Jun 30, 2023 | 113.70 | 114.04 | 111.35 | 111.79 | 446,427 | -1.43(-1.27%) |
Jun 29, 2023 | 112.03 | 113.74 | 111.79 | 113.22 | 448,492 | +1.65(+1.48%) |
Jun 28, 2023 | 111.74 | 112.67 | 110.14 | 111.57 | 574,306 | -0.54(-0.48%) |
Jun 27, 2023 | 104.36 | 113.09 | 104.07 | 112.11 | 519,350 | +8.03(+7.71%) |
Jun 26, 2023 | 103.06 | 104.55 | 103.06 | 104.08 | 238,670 | +1.18(+1.14%) |
Jun 23, 2023 | 102.94 | 104.38 | 102.38 | 102.90 | 291,345 | -0.65(-0.63%) |
Jun 22, 2023 | 102.37 | 104.34 | 101.70 | 103.56 | 320,965 | +1.10(+1.07%) |
Jun 21, 2023 | 101.74 | 103.13 | 101.39 | 102.45 | 367,736 | +0.58(+0.57%) |
Jun 20, 2023 | 103.00 | 103.08 | 101.36 | 101.87 | 275,704 | -1.62(-1.56%) |
Jun 16, 2023 | 104.05 | 105.28 | 102.50 | 103.49 | 510,988 | +0.10(+0.09%) |
Jun 15, 2023 | 102.59 | 104.04 | 101.98 | 103.39 | 734,059 | +0.16(+0.15%) |
Jun 14, 2023 | 102.40 | 104.56 | 102.06 | 103.23 | 332,380 | +1.12(+1.10%) |
Jun 13, 2023 | 101.44 | 102.45 | 100.89 | 102.11 | 274,803 | +0.75(+0.74%) |
Jun 12, 2023 | 102.80 | 102.80 | 100.26 | 101.36 | 223,758 | -0.91(-0.88%) |
Jun 09, 2023 | 105.16 | 105.35 | 102.15 | 102.27 | 259,295 | -2.61(-2.49%) |
Jun 08, 2023 | 105.54 | 106.41 | 104.63 | 104.88 | 165,049 | -1.08(-1.02%) |
Jun 07, 2023 | 107.02 | 107.20 | 105.32 | 105.96 | 223,605 | -1.18(-1.10%) |
Jun 06, 2023 | 106.77 | 107.60 | 105.38 | 107.14 | 292,253 | +0.25(+0.24%) |
Jun 05, 2023 | 107.60 | 107.77 | 106.54 | 106.89 | 243,999 | -0.69(-0.64%) |
Jun 02, 2023 | 105.52 | 108.29 | 105.52 | 107.58 | 257,396 | +2.48(+2.36%) |