Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 138.60 | 140.20 | 138.29 | 139.67 | 2,129,713 | +1.39(+1.01%) |
Feb 28, 2024 | 139.10 | 140.20 | 137.59 | 138.28 | 3,724,448 | -0.96(-0.69%) |
Feb 27, 2024 | 139.06 | 140.01 | 138.37 | 139.23 | 2,300,757 | +0.52(+0.37%) |
Feb 26, 2024 | 138.00 | 139.64 | 136.94 | 138.72 | 2,356,870 | +0.64(+0.46%) |
Feb 23, 2024 | 137.14 | 138.73 | 136.06 | 138.08 | 3,243,216 | -0.65(-0.47%) |
Feb 22, 2024 | 137.72 | 139.35 | 136.77 | 138.73 | 3,462,753 | -0.48(-0.34%) |
Feb 21, 2024 | 136.53 | 139.95 | 136.24 | 139.20 | 3,406,505 | +3.90(+2.88%) |
Feb 20, 2024 | 136.89 | 137.07 | 134.82 | 135.30 | 3,470,817 | -2.09(-1.52%) |
Feb 16, 2024 | 137.34 | 138.72 | 136.30 | 137.39 | 2,675,225 | +0.15(+0.11%) |
Feb 15, 2024 | 133.19 | 138.00 | 133.03 | 137.24 | 4,117,683 | +4.71(+3.55%) |
Feb 14, 2024 | 132.98 | 134.04 | 131.21 | 132.54 | 2,736,009 | +0.30(+0.23%) |
Feb 13, 2024 | 133.25 | 133.90 | 131.25 | 132.24 | 2,726,478 | -2.09(-1.56%) |
Feb 12, 2024 | 132.29 | 135.24 | 132.29 | 134.33 | 2,437,478 | +2.16(+1.63%) |
Feb 09, 2024 | 133.12 | 133.88 | 131.71 | 132.17 | 2,909,451 | -0.99(-0.74%) |
Feb 08, 2024 | 131.47 | 133.66 | 131.40 | 133.16 | 3,314,399 | +1.61(+1.23%) |
Feb 07, 2024 | 131.05 | 131.92 | 129.82 | 131.54 | 1,856,736 | +1.26(+0.97%) |
Feb 06, 2024 | 129.80 | 131.98 | 129.08 | 130.28 | 2,969,380 | +0.99(+0.76%) |
Feb 05, 2024 | 129.22 | 130.14 | 127.44 | 129.29 | 4,090,478 | -0.78(-0.60%) |
Feb 02, 2024 | 131.39 | 131.44 | 129.24 | 130.07 | 4,670,161 | -1.44(-1.10%) |
Feb 01, 2024 | 133.03 | 133.99 | 129.89 | 131.51 | 7,862,468 | -0.83(-0.62%) |
Jan 31, 2024 | 135.64 | 136.05 | 132.25 | 132.34 | 3,284,774 | -3.53(-2.60%) |
Jan 30, 2024 | 132.31 | 136.01 | 132.04 | 135.87 | 3,957,174 | +2.38(+1.78%) |
Jan 29, 2024 | 133.10 | 133.50 | 131.38 | 133.49 | 2,482,860 | +0.11(+0.08%) |
Jan 26, 2024 | 132.57 | 133.46 | 131.07 | 133.38 | 3,831,656 | +0.89(+0.67%) |
Jan 25, 2024 | 131.30 | 132.54 | 129.94 | 132.50 | 4,334,270 | +2.28(+1.75%) |
Jan 24, 2024 | 129.80 | 130.78 | 128.95 | 130.22 | 2,728,896 | +1.66(+1.29%) |
Jan 23, 2024 | 127.92 | 129.67 | 127.70 | 128.56 | 2,819,413 | +0.18(+0.14%) |
Jan 22, 2024 | 127.39 | 128.97 | 126.66 | 128.38 | 3,796,498 | +0.59(+0.46%) |
Jan 19, 2024 | 127.39 | 127.86 | 126.12 | 127.79 | 4,268,412 | +0.28(+0.22%) |
Jan 18, 2024 | 128.13 | 128.13 | 125.95 | 127.51 | 3,676,204 | +0.01(+0.01%) |
Jan 17, 2024 | 127.55 | 128.72 | 126.93 | 127.50 | 4,469,430 | -1.47(-1.14%) |
Jan 16, 2024 | 132.26 | 132.86 | 128.92 | 128.98 | 3,126,601 | -4.09(-3.07%) |
Jan 12, 2024 | 133.82 | 134.36 | 132.22 | 133.06 | 3,868,113 | +1.73(+1.32%) |
Jan 11, 2024 | 132.14 | 132.47 | 130.63 | 131.33 | 3,851,310 | -0.10(-0.08%) |
Jan 10, 2024 | 133.16 | 133.16 | 130.52 | 131.43 | 4,309,216 | -1.75(-1.31%) |
Jan 09, 2024 | 135.10 | 135.28 | 131.92 | 133.19 | 3,721,633 | -1.65(-1.22%) |
Jan 08, 2024 | 133.24 | 134.84 | 131.38 | 134.84 | 5,221,568 | -1.06(-0.78%) |
Jan 05, 2024 | 136.41 | 136.59 | 134.36 | 135.90 | 3,591,833 | +0.52(+0.38%) |
Jan 04, 2024 | 139.41 | 140.09 | 135.22 | 135.38 | 4,069,492 | -3.11(-2.25%) |
Jan 03, 2024 | 137.10 | 139.39 | 136.15 | 138.50 | 4,016,416 | +1.25(+0.91%) |
Jan 02, 2024 | 137.15 | 139.22 | 136.57 | 137.24 | 3,569,792 | +1.03(+0.76%) |
Dec 29, 2023 | 137.60 | 138.10 | 136.08 | 136.21 | 2,523,007 | -1.20(-0.88%) |
Dec 28, 2023 | 139.10 | 139.93 | 137.35 | 137.41 | 2,160,141 | -2.35(-1.68%) |
Dec 27, 2023 | 140.43 | 140.97 | 139.21 | 139.76 | 2,292,380 | -0.59(-0.42%) |
Dec 26, 2023 | 139.52 | 141.13 | 138.85 | 140.35 | 3,446,162 | +2.17(+1.57%) |
Dec 22, 2023 | 138.99 | 139.58 | 137.76 | 138.18 | 2,903,122 | +0.32(+0.23%) |
Dec 21, 2023 | 136.74 | 137.90 | 136.00 | 137.86 | 2,493,316 | +1.57(+1.15%) |
Dec 20, 2023 | 138.73 | 139.75 | 136.17 | 136.29 | 3,851,215 | -2.06(-1.49%) |
Dec 19, 2023 | 136.31 | 138.49 | 135.83 | 138.35 | 6,176,951 | +1.68(+1.23%) |
Dec 18, 2023 | 137.52 | 138.76 | 136.63 | 136.67 | 4,408,771 | +1.71(+1.27%) |
Dec 15, 2023 | 135.71 | 135.86 | 133.50 | 134.96 | 4,249,096 | -0.60(-0.44%) |
Dec 14, 2023 | 133.15 | 135.88 | 133.01 | 135.56 | 7,111,359 | +4.58(+3.50%) |
Dec 13, 2023 | 128.47 | 131.05 | 127.50 | 130.98 | 4,224,911 | +3.18(+2.49%) |
Dec 12, 2023 | 128.84 | 128.99 | 126.70 | 127.80 | 5,291,643 | -2.79(-2.14%) |
Dec 11, 2023 | 129.92 | 131.28 | 129.61 | 130.59 | 4,111,095 | -0.07(-0.05%) |
Dec 08, 2023 | 130.29 | 131.30 | 129.72 | 130.66 | 4,244,629 | +1.60(+1.24%) |
Dec 07, 2023 | 130.12 | 130.65 | 128.22 | 129.06 | 4,227,217 | -0.07(-0.05%) |
Dec 06, 2023 | 131.62 | 132.87 | 129.09 | 129.13 | 5,313,035 | -3.57(-2.69%) |
Dec 05, 2023 | 136.03 | 136.47 | 132.64 | 132.71 | 4,297,127 | -2.98(-2.20%) |
Dec 04, 2023 | 136.02 | 137.34 | 135.22 | 135.69 | 4,613,475 | -1.65(-1.20%) |
Dec 01, 2023 | 136.23 | 139.32 | 135.39 | 137.34 | 5,362,431 | +1.09(+0.80%) |
Nov 30, 2023 | 136.68 | 139.19 | 134.82 | 136.25 | 6,850,720 | +0.76(+0.56%) |
Nov 29, 2023 | 136.97 | 137.45 | 135.24 | 135.49 | 5,270,269 | -0.51(-0.38%) |
Nov 28, 2023 | 136.60 | 137.74 | 135.80 | 136.01 | 3,680,063 | -0.38(-0.27%) |
Nov 27, 2023 | 136.73 | 136.89 | 135.22 | 136.38 | 4,009,961 | -1.19(-0.86%) |
Nov 24, 2023 | 136.88 | 138.89 | 136.87 | 137.57 | 2,107,375 | +0.62(+0.45%) |
Nov 22, 2023 | 134.03 | 137.25 | 132.80 | 136.94 | 4,829,935 | +0.07(+0.05%) |
Nov 21, 2023 | 137.12 | 137.75 | 135.72 | 136.88 | 3,113,512 | -1.23(-0.89%) |
Nov 20, 2023 | 139.30 | 139.79 | 138.06 | 138.11 | 2,661,898 | +0.22(+0.16%) |
Nov 17, 2023 | 135.99 | 138.74 | 135.99 | 137.89 | 5,285,048 | +2.97(+2.20%) |
Nov 16, 2023 | 137.14 | 137.69 | 133.08 | 134.92 | 6,793,448 | -4.01(-2.88%) |
Nov 15, 2023 | 138.47 | 141.29 | 138.34 | 138.93 | 3,773,306 | +0.16(+0.11%) |
Nov 14, 2023 | 137.44 | 139.39 | 136.88 | 138.77 | 5,105,916 | +2.26(+1.66%) |
Nov 13, 2023 | 136.00 | 136.92 | 135.21 | 136.51 | 3,079,423 | +1.08(+0.79%) |
Nov 10, 2023 | 135.49 | 135.91 | 133.77 | 135.43 | 3,998,370 | +1.49(+1.11%) |
Nov 09, 2023 | 135.82 | 136.52 | 133.88 | 133.94 | 4,532,422 | -0.95(-0.70%) |
Nov 08, 2023 | 136.90 | 137.99 | 134.74 | 134.89 | 7,438,280 | -2.96(-2.15%) |
Nov 07, 2023 | 139.37 | 139.61 | 136.87 | 137.85 | 7,667,874 | -4.02(-2.83%) |
Nov 06, 2023 | 146.22 | 146.26 | 141.02 | 141.87 | 4,545,451 | -3.88(-2.66%) |
Nov 03, 2023 | 146.28 | 147.55 | 144.30 | 145.75 | 4,993,050 | -1.08(-0.73%) |
Nov 02, 2023 | 142.91 | 146.94 | 142.09 | 146.83 | 5,071,542 | +3.71(+2.59%) |
Nov 01, 2023 | 143.94 | 145.16 | 141.91 | 143.12 | 4,270,193 | -0.27(-0.19%) |
Oct 31, 2023 | 142.38 | 143.60 | 140.51 | 143.38 | 3,857,375 | +1.80(+1.27%) |
Oct 30, 2023 | 142.08 | 143.54 | 139.90 | 141.58 | 5,192,883 | -0.49(-0.35%) |
Oct 27, 2023 | 144.35 | 144.66 | 140.63 | 142.08 | 5,637,499 | -1.91(-1.33%) |
Oct 26, 2023 | 142.78 | 144.85 | 141.06 | 143.99 | 4,669,212 | -0.67(-0.46%) |
Oct 25, 2023 | 144.63 | 145.48 | 143.69 | 144.66 | 4,497,335 | -0.23(-0.16%) |
Oct 24, 2023 | 146.80 | 147.04 | 144.65 | 144.89 | 4,631,475 | -1.16(-0.79%) |
Oct 23, 2023 | 146.92 | 148.06 | 145.28 | 146.05 | 4,987,096 | -2.16(-1.46%) |
Oct 20, 2023 | 150.46 | 151.16 | 147.91 | 148.21 | 4,841,652 | -2.54(-1.68%) |
Oct 19, 2023 | 150.26 | 152.24 | 148.70 | 150.75 | 5,902,674 | -0.29(-0.19%) |
Oct 18, 2023 | 150.74 | 151.78 | 149.82 | 151.03 | 5,778,320 | +1.12(+0.75%) |
Oct 17, 2023 | 147.69 | 150.40 | 147.69 | 149.91 | 5,147,080 | +1.75(+1.18%) |
Oct 16, 2023 | 147.56 | 148.36 | 145.94 | 148.16 | 4,614,930 | +1.48(+1.01%) |
Oct 13, 2023 | 146.24 | 147.64 | 145.27 | 146.68 | 4,999,242 | +3.03(+2.11%) |
Oct 12, 2023 | 144.96 | 145.02 | 142.45 | 143.65 | 4,564,915 | +0.05(+0.03%) |
Oct 11, 2023 | 142.13 | 143.72 | 140.95 | 143.60 | 6,144,140 | -0.24(-0.16%) |
Oct 10, 2023 | 143.61 | 145.03 | 142.73 | 143.84 | 4,977,978 | +0.43(+0.30%) |
Oct 09, 2023 | 141.50 | 144.03 | 140.87 | 143.40 | 7,406,032 | +5.72(+4.15%) |
Oct 06, 2023 | 136.06 | 139.19 | 135.15 | 137.68 | 6,551,540 | +2.47(+1.83%) |
Oct 05, 2023 | 133.28 | 136.19 | 133.28 | 135.22 | 5,078,165 | +0.17(+0.12%) |
Oct 04, 2023 | 138.59 | 138.72 | 133.61 | 135.05 | 7,943,372 | -5.59(-3.97%) |
Oct 03, 2023 | 140.10 | 141.06 | 138.77 | 140.64 | 5,724,271 | -0.53(-0.38%) |
Oct 02, 2023 | 146.09 | 146.40 | 139.99 | 141.17 | 6,761,646 | -4.87(-3.33%) |
Sep 29, 2023 | 149.10 | 149.10 | 145.46 | 146.04 | 5,767,856 | -2.60(-1.75%) |
Sep 28, 2023 | 147.63 | 149.61 | 147.56 | 148.63 | 5,814,400 | +0.80(+0.54%) |
Sep 27, 2023 | 145.91 | 149.01 | 145.26 | 147.83 | 6,249,040 | +4.25(+2.96%) |
Sep 26, 2023 | 142.68 | 144.81 | 142.48 | 143.59 | 3,846,312 | -0.62(-0.43%) |
Sep 25, 2023 | 141.57 | 144.34 | 143.57 | 144.21 | 3,489,590 | +2.61(+1.84%) |
Sep 22, 2023 | 143.37 | 144.29 | 141.37 | 141.60 | 6,014,338 | -0.41(-0.29%) |
Sep 21, 2023 | 144.56 | 145.26 | 141.70 | 142.02 | 5,757,890 | -1.67(-1.16%) |
Sep 20, 2023 | 145.10 | 146.82 | 143.55 | 143.69 | 4,025,369 | -2.24(-1.54%) |
Sep 19, 2023 | 149.01 | 149.34 | 145.19 | 145.93 | 4,239,561 | -1.63(-1.10%) |
Sep 18, 2023 | 148.92 | 149.20 | 146.75 | 147.56 | 3,473,739 | +0.04(+0.03%) |
Sep 15, 2023 | 149.05 | 149.68 | 146.98 | 147.52 | 5,707,456 | -2.55(-1.70%) |
Sep 14, 2023 | 150.91 | 151.87 | 149.80 | 150.07 | 4,707,298 | +0.74(+0.49%) |
Sep 13, 2023 | 151.27 | 151.52 | 148.33 | 149.33 | 3,518,032 | -1.75(-1.16%) |
Sep 12, 2023 | 148.95 | 151.41 | 148.71 | 151.08 | 3,993,213 | +3.56(+2.42%) |
Sep 11, 2023 | 151.44 | 151.92 | 147.07 | 147.52 | 4,366,689 | -2.96(-1.96%) |
Sep 08, 2023 | 149.57 | 151.83 | 149.56 | 150.47 | 3,310,711 | +1.71(+1.15%) |
Sep 07, 2023 | 148.85 | 149.89 | 148.24 | 148.76 | 3,301,180 | -0.01(-0.01%) |
Sep 06, 2023 | 148.37 | 150.15 | 147.37 | 148.77 | 3,515,123 | -0.04(-0.03%) |
Sep 05, 2023 | 150.39 | 151.39 | 148.77 | 148.81 | 5,376,002 | -0.83(-0.56%) |
Sep 01, 2023 | 147.82 | 150.08 | 147.63 | 149.65 | 3,901,357 | +3.60(+2.47%) |
Aug 31, 2023 | 146.44 | 146.69 | 144.72 | 146.04 | 2,656,537 | +0.13(+0.09%) |
Aug 30, 2023 | 145.37 | 146.54 | 144.83 | 145.91 | 2,967,488 | +0.98(+0.68%) |
Aug 29, 2023 | 144.70 | 145.20 | 142.73 | 144.93 | 2,237,514 | +0.73(+0.50%) |
Aug 28, 2023 | 144.59 | 145.51 | 143.19 | 144.21 | 2,444,356 | +0.83(+0.58%) |
Aug 25, 2023 | 142.68 | 144.10 | 141.01 | 143.37 | 3,230,582 | +1.83(+1.29%) |
Aug 24, 2023 | 140.97 | 143.05 | 140.96 | 141.54 | 3,074,780 | -0.93(-0.65%) |
Aug 23, 2023 | 142.42 | 143.02 | 140.63 | 142.48 | 4,155,769 | -1.46(-1.02%) |
Aug 22, 2023 | 145.63 | 146.19 | 143.86 | 143.94 | 2,634,270 | -1.48(-1.02%) |
Aug 21, 2023 | 146.36 | 147.24 | 143.97 | 145.42 | 2,547,222 | +0.16(+0.11%) |
Aug 18, 2023 | 142.27 | 145.28 | 142.13 | 145.27 | 5,409,981 | +1.50(+1.04%) |
Aug 17, 2023 | 144.17 | 145.37 | 143.50 | 143.76 | 3,585,702 | +1.98(+1.39%) |
Aug 16, 2023 | 142.56 | 144.58 | 141.66 | 141.79 | 3,676,016 | -0.64(-0.45%) |
Aug 15, 2023 | 143.31 | 143.66 | 141.63 | 142.43 | 3,519,887 | -2.72(-1.87%) |
Aug 14, 2023 | 145.37 | 145.56 | 143.71 | 145.15 | 3,256,335 | -1.02(-0.70%) |
Aug 11, 2023 | 144.24 | 146.88 | 144.22 | 146.17 | 3,096,698 | +1.71(+1.18%) |
Aug 10, 2023 | 145.68 | 146.88 | 143.29 | 144.46 | 3,525,547 | -1.25(-0.86%) |
Aug 09, 2023 | 145.42 | 147.76 | 144.22 | 145.71 | 4,423,059 | +1.91(+1.33%) |
Aug 08, 2023 | 139.78 | 143.84 | 138.94 | 143.79 | 3,726,558 | +1.33(+0.93%) |
Aug 07, 2023 | 142.14 | 142.97 | 141.07 | 142.47 | 3,184,050 | +0.79(+0.55%) |
Aug 04, 2023 | 141.21 | 143.62 | 140.59 | 141.68 | 4,367,345 | +1.06(+0.75%) |
Aug 03, 2023 | 138.37 | 142.00 | 137.06 | 140.62 | 5,131,278 | +2.87(+2.08%) |
Aug 02, 2023 | 138.89 | 139.44 | 136.30 | 137.75 | 4,533,226 | -2.28(-1.63%) |
Aug 01, 2023 | 138.83 | 140.18 | 137.96 | 140.03 | 4,474,815 | -0.46(-0.33%) |
Jul 31, 2023 | 139.52 | 140.68 | 139.36 | 140.49 | 3,263,904 | +2.07(+1.50%) |
Jul 28, 2023 | 136.72 | 138.54 | 135.50 | 138.42 | 3,912,718 | +2.73(+2.01%) |
Jul 27, 2023 | 138.15 | 138.60 | 135.19 | 135.69 | 3,638,995 | -0.99(-0.73%) |
Jul 26, 2023 | 134.79 | 137.24 | 134.72 | 136.68 | 2,616,934 | +0.39(+0.29%) |
Jul 25, 2023 | 135.47 | 137.54 | 134.50 | 136.29 | 3,782,359 | +0.45(+0.33%) |
Jul 24, 2023 | 134.28 | 137.18 | 134.07 | 135.84 | 4,788,929 | +2.17(+1.62%) |
Jul 21, 2023 | 133.87 | 133.87 | 132.17 | 133.67 | 3,895,295 | +0.71(+0.53%) |
Jul 20, 2023 | 132.69 | 133.24 | 131.69 | 132.96 | 3,807,945 | +1.40(+1.06%) |
Jul 19, 2023 | 131.50 | 132.94 | 130.78 | 131.56 | 3,947,926 | +0.67(+0.51%) |
Jul 18, 2023 | 127.53 | 132.10 | 127.43 | 130.90 | 6,099,935 | +3.58(+2.81%) |
Jul 17, 2023 | 126.37 | 128.02 | 125.94 | 127.32 | 3,279,806 | +0.54(+0.43%) |
Jul 14, 2023 | 130.99 | 130.99 | 126.58 | 126.78 | 4,607,867 | -4.71(-3.58%) |
Jul 13, 2023 | 131.26 | 133.55 | 130.49 | 131.49 | 6,477,993 | +0.34(+0.26%) |
Jul 12, 2023 | 131.64 | 132.58 | 130.46 | 131.14 | 4,516,820 | +0.47(+0.36%) |
Jul 11, 2023 | 128.40 | 130.91 | 127.76 | 130.67 | 4,338,999 | +3.16(+2.48%) |
Jul 10, 2023 | 126.41 | 127.67 | 125.99 | 127.51 | 2,954,099 | +1.07(+0.85%) |
Jul 07, 2023 | 122.53 | 128.23 | 122.53 | 126.44 | 5,218,753 | +3.49(+2.84%) |
Jul 06, 2023 | 125.20 | 125.69 | 121.05 | 122.95 | 5,828,073 | -3.17(-2.52%) |
Jul 05, 2023 | 127.40 | 127.47 | 125.70 | 126.12 | 3,206,274 | -0.60(-0.47%) |
Jul 03, 2023 | 126.73 | 127.72 | 126.29 | 126.72 | 2,042,014 | +0.18(+0.14%) |
Jun 30, 2023 | 127.01 | 127.50 | 125.25 | 126.55 | 3,175,699 | +0.75(+0.59%) |
Jun 29, 2023 | 123.70 | 125.84 | 123.44 | 125.80 | 3,120,816 | +2.39(+1.93%) |
Jun 28, 2023 | 122.05 | 123.73 | 120.75 | 123.41 | 4,205,422 | +1.39(+1.14%) |
Jun 27, 2023 | 121.05 | 122.47 | 119.95 | 122.03 | 3,376,991 | +0.66(+0.54%) |
Jun 26, 2023 | 119.86 | 122.51 | 119.83 | 121.37 | 2,929,211 | +1.85(+1.55%) |
Jun 23, 2023 | 118.56 | 120.34 | 118.28 | 119.52 | 5,129,791 | -1.02(-0.85%) |
Jun 22, 2023 | 121.07 | 121.40 | 119.71 | 120.54 | 5,165,499 | -2.33(-1.89%) |
Jun 21, 2023 | 121.11 | 123.75 | 120.98 | 122.87 | 2,757,319 | +1.24(+1.02%) |
Jun 20, 2023 | 124.00 | 124.00 | 120.14 | 121.63 | 4,725,496 | -3.02(-2.43%) |
Jun 16, 2023 | 125.25 | 125.26 | 123.28 | 124.66 | 5,959,723 | +0.54(+0.43%) |
Jun 15, 2023 | 121.99 | 124.12 | 5,353,724 | +6.37(+5.41%) | ||
May 08, 2023 | 120.42 | 121.12 | 117.52 | 117.75 | 4,457,317 | +0.32(+0.27%) |
May 05, 2023 | 117.03 | 118.66 | 116.67 | 117.43 | 4,450,542 | +3.95(+3.48%) |
May 04, 2023 | 115.23 | 116.79 | 113.09 | 113.47 | 6,629,057 | -1.73(-1.50%) |
May 03, 2023 | 115.39 | 117.43 | 114.59 | 115.20 | 5,929,029 | -2.29(-1.95%) |
May 02, 2023 | 121.30 | 121.39 | 115.75 | 117.49 | 6,412,129 | -5.68(-4.61%) |
May 01, 2023 | 122.25 | 124.35 | 121.79 | 123.17 | 4,372,227 | -0.87(-0.70%) |
Apr 28, 2023 | 121.03 | 125.06 | 120.21 | 124.04 | 6,329,332 | +3.24(+2.68%) |
Apr 27, 2023 | 120.30 | 121.60 | 118.75 | 120.80 | 4,091,959 | +0.93(+0.77%) |
Apr 26, 2023 | 121.44 | 122.31 | 118.96 | 119.88 | 5,119,569 | -2.13(-1.74%) |
Apr 25, 2023 | 124.51 | 124.64 | 121.52 | 122.00 | 4,852,993 | -4.12(-3.27%) |
Apr 24, 2023 | 123.31 | 126.69 | 123.14 | 126.12 | 3,595,694 | +2.27(+1.84%) |
Apr 21, 2023 | 125.43 | 125.58 | 123.21 | 123.85 | 3,139,948 | -1.08(-0.87%) |
Apr 20, 2023 | 125.07 | 125.72 | 123.68 | 124.93 | 3,880,129 | -2.01(-1.58%) |
Apr 19, 2023 | 126.26 | 126.98 | 124.68 | 126.94 | 5,664,241 | -1.44(-1.13%) |
Apr 18, 2023 | 128.71 | 128.80 | 127.04 | 128.38 | 3,531,814 | -0.44(-0.34%) |
Apr 17, 2023 | 131.57 | 131.69 | 128.35 | 128.82 | 5,246,838 | -2.35(-1.79%) |
Apr 14, 2023 | 131.25 | 132.27 | 129.99 | 131.18 | 3,188,944 | -0.12(-0.09%) |
Apr 13, 2023 | 130.15 | 132.16 | 129.83 | 131.29 | 4,370,738 | +0.78(+0.60%) |
Apr 12, 2023 | 132.39 | 132.40 | 130.26 | 130.51 | 2,986,194 | -1.07(-0.82%) |
Apr 11, 2023 | 130.32 | 132.03 | 129.46 | 131.59 | 3,729,227 | +1.80(+1.38%) |
Apr 10, 2023 | 128.41 | 131.16 | 128.14 | 129.79 | 3,606,620 | +2.73(+2.15%) |
Apr 06, 2023 | 128.46 | 128.91 | 126.93 | 127.06 | 3,877,546 | -1.81(-1.41%) |
Apr 05, 2023 | 127.85 | 129.00 | 126.03 | 128.87 | 5,331,954 | +1.23(+0.96%) |
Apr 04, 2023 | 131.23 | 131.46 | 125.68 | 127.64 | 5,025,098 | -3.01(-2.30%) |
Apr 03, 2023 | 130.24 | 131.77 | 128.11 | 130.65 | 9,399,662 | +6.14(+4.93%) |
Mar 31, 2023 | 123.94 | 125.04 | 123.36 | 124.51 | 2,963,209 | +1.55(+1.26%) |
Mar 30, 2023 | 124.29 | 124.50 | 122.05 | 122.96 | 4,224,963 | -0.11(-0.09%) |
Mar 29, 2023 | 123.27 | 123.66 | 121.98 | 123.07 | 3,465,021 | +1.39(+1.14%) |
Mar 28, 2023 | 119.55 | 122.86 | 119.31 | 121.68 | 4,171,033 | +1.57(+1.31%) |
Mar 27, 2023 | 118.67 | 120.80 | 116.50 | 120.11 | 5,674,261 | +3.28(+2.81%) |
Mar 24, 2023 | 113.53 | 117.32 | 112.49 | 116.83 | 4,698,237 | +1.21(+1.05%) |
Mar 23, 2023 | 118.70 | 120.00 | 114.34 | 115.62 | 6,592,584 | -1.74(-1.48%) |
Mar 22, 2023 | 120.64 | 121.64 | 117.27 | 117.36 | 4,500,924 | -3.24(-2.69%) |
Mar 21, 2023 | 119.06 | 121.28 | 118.55 | 120.60 | 6,060,494 | +4.06(+3.48%) |
Mar 20, 2023 | 114.67 | 117.77 | 114.28 | 116.54 | 7,720,022 | +2.65(+2.33%) |
Mar 17, 2023 | 115.86 | 116.26 | 112.20 | 113.89 | 9,136,006 | -2.51(-2.15%) |
Mar 16, 2023 | 110.98 | 116.50 | 110.50 | 116.40 | 11,018,336 | +3.12(+2.75%) |
Mar 15, 2023 | 116.16 | 116.54 | 110.59 | 113.28 | 15,894,013 | -7.66(-6.33%) |
Mar 14, 2023 | 120.79 | 124.90 | 118.64 | 120.94 | 8,834,236 | +0.78(+0.64%) |
Mar 13, 2023 | 120.36 | 123.88 | 117.73 | 120.16 | 11,783,074 | -3.78(-3.05%) |
Mar 10, 2023 | 126.47 | 128.56 | 123.36 | 123.94 | 7,638,597 | -2.57(-2.03%) |
Mar 09, 2023 | 130.42 | 132.60 | 126.41 | 126.50 | 5,762,312 | -3.18(-2.46%) |
Mar 08, 2023 | 130.88 | 133.22 | 128.10 | 129.69 | 9,228,747 | -2.03(-1.54%) |
Mar 07, 2023 | 133.42 | 133.92 | 131.10 | 131.72 | 5,643,740 | -2.24(-1.67%) |
Mar 06, 2023 | 135.38 | 136.60 | 133.46 | 133.96 | 5,822,310 | -2.66(-1.95%) |
Mar 03, 2023 | 131.61 | 137.26 | 130.95 | 136.62 | 6,726,921 | +3.19(+2.39%) |
Mar 02, 2023 | 131.14 | 134.12 | 129.93 | 133.43 | 3,011,982 | +1.80(+1.37%) |