Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 163.13 | 163.13 | 157.37 | 157.49 | 1,671,012 | -5.64(-3.46%) |
Apr 29, 2024 | 162.09 | 163.98 | 161.58 | 163.13 | 1,855,249 | +0.60(+0.37%) |
Apr 26, 2024 | 160.37 | 163.11 | 159.03 | 162.53 | 1,933,066 | +1.08(+0.67%) |
Apr 25, 2024 | 160.00 | 161.97 | 158.41 | 161.45 | 2,414,073 | +2.32(+1.46%) |
Apr 24, 2024 | 156.13 | 159.22 | 155.98 | 159.13 | 2,363,538 | +2.19(+1.40%) |
Apr 23, 2024 | 155.99 | 157.47 | 155.07 | 156.94 | 2,446,706 | +0.71(+0.45%) |
Apr 22, 2024 | 153.68 | 157.25 | 151.91 | 156.23 | 1,810,794 | +1.88(+1.22%) |
Apr 19, 2024 | 152.18 | 154.71 | 152.18 | 154.35 | 2,551,025 | +2.57(+1.69%) |
Apr 18, 2024 | 151.70 | 152.19 | 150.54 | 151.78 | 1,002,780 | +0.98(+0.65%) |
Apr 17, 2024 | 150.26 | 152.28 | 149.99 | 150.80 | 1,280,663 | +0.54(+0.36%) |
Apr 16, 2024 | 151.54 | 152.26 | 149.62 | 150.26 | 1,229,522 | -1.36(-0.90%) |
Apr 15, 2024 | 154.76 | 155.41 | 151.44 | 151.62 | 1,717,951 | -1.59(-1.04%) |
Apr 12, 2024 | 158.91 | 159.24 | 152.46 | 153.21 | 2,732,015 | -4.43(-2.81%) |
Apr 11, 2024 | 158.21 | 158.50 | 154.93 | 157.64 | 1,088,032 | -0.35(-0.22%) |
Apr 10, 2024 | 155.88 | 158.14 | 155.66 | 157.99 | 1,618,535 | +1.65(+1.06%) |
Apr 09, 2024 | 156.60 | 157.09 | 154.82 | 156.34 | 1,468,861 | +0.57(+0.37%) |
Apr 08, 2024 | 157.95 | 158.29 | 155.77 | 155.77 | 1,784,288 | -1.68(-1.07%) |
Apr 05, 2024 | 156.57 | 157.74 | 155.32 | 157.45 | 2,037,667 | +1.33(+0.85%) |
Apr 04, 2024 | 156.24 | 157.88 | 155.53 | 156.12 | 2,805,489 | -0.06(-0.04%) |
Apr 03, 2024 | 156.28 | 156.45 | 155.03 | 156.18 | 1,639,528 | +0.67(+0.43%) |
Apr 02, 2024 | 156.33 | 156.75 | 153.96 | 155.51 | 1,457,130 | +0.73(+0.47%) |
Apr 01, 2024 | 153.05 | 154.94 | 151.59 | 154.78 | 1,745,730 | +2.14(+1.40%) |
Mar 28, 2024 | 151.69 | 152.24 | 150.91 | 152.64 | 2,443,974 | +2.09(+1.39%) |
Mar 27, 2024 | 149.48 | 150.84 | 149.31 | 150.55 | 2,132,596 | +0.95(+0.64%) |
Mar 26, 2024 | 151.81 | 152.18 | 149.51 | 149.60 | 2,314,014 | -1.78(-1.18%) |
Mar 25, 2024 | 150.51 | 152.43 | 150.30 | 151.38 | 1,165,573 | +1.75(+1.17%) |
Mar 22, 2024 | 149.49 | 150.15 | 149.01 | 149.63 | 2,708,573 | +0.29(+0.19%) |
Mar 21, 2024 | 149.39 | 150.45 | 148.81 | 149.34 | 2,435,469 | +0.01(+0.01%) |
Mar 20, 2024 | 151.46 | 151.46 | 148.88 | 149.33 | 3,852,054 | -2.66(-1.75%) |
Mar 19, 2024 | 150.88 | 152.04 | 149.98 | 151.99 | 1,720,111 | +1.79(+1.19%) |
Mar 18, 2024 | 151.17 | 152.13 | 149.96 | 150.20 | 2,559,945 | -0.66(-0.44%) |
Mar 15, 2024 | 149.85 | 151.74 | 148.82 | 150.86 | 3,400,614 | +0.20(+0.13%) |
Mar 14, 2024 | 149.49 | 150.71 | 148.08 | 150.66 | 1,741,220 | +1.69(+1.13%) |
Mar 13, 2024 | 148.38 | 150.00 | 148.04 | 148.97 | 2,035,038 | +2.34(+1.60%) |
Mar 12, 2024 | 146.86 | 148.03 | 145.47 | 146.63 | 2,113,893 | -0.33(-0.22%) |
Mar 11, 2024 | 144.66 | 147.02 | 144.36 | 146.96 | 2,433,201 | +2.08(+1.44%) |
Mar 08, 2024 | 144.16 | 144.92 | 143.47 | 144.88 | 2,558,491 | +0.55(+0.38%) |
Mar 07, 2024 | 143.34 | 145.47 | 143.17 | 144.33 | 4,247,499 | +1.31(+0.92%) |
Mar 06, 2024 | 147.46 | 148.35 | 142.74 | 143.02 | 8,245,169 | -3.34(-2.28%) |
Mar 05, 2024 | 145.80 | 147.39 | 144.98 | 146.36 | 2,461,587 | +0.75(+0.52%) |
Mar 04, 2024 | 148.22 | 148.34 | 144.39 | 145.61 | 3,436,047 | -2.58(-1.74%) |
Mar 01, 2024 | 147.00 | 149.09 | 146.22 | 148.19 | 3,570,168 | +2.44(+1.67%) |
Feb 29, 2024 | 145.97 | 146.88 | 145.17 | 145.75 | 3,878,550 | +0.35(+0.24%) |
Feb 28, 2024 | 144.77 | 147.31 | 144.70 | 145.40 | 2,823,937 | +0.08(+0.06%) |
Feb 27, 2024 | 146.88 | 148.15 | 143.70 | 145.32 | 7,257,551 | -4.64(-3.09%) |
Feb 26, 2024 | 149.40 | 150.66 | 148.43 | 149.96 | 3,491,767 | +0.85(+0.57%) |
Feb 23, 2024 | 148.14 | 149.72 | 147.32 | 149.11 | 3,187,711 | -0.53(-0.35%) |
Feb 22, 2024 | 147.83 | 150.90 | 147.27 | 149.64 | 2,155,268 | +1.14(+0.77%) |
Feb 21, 2024 | 147.45 | 149.56 | 147.35 | 148.50 | 3,084,830 | +1.82(+1.24%) |
Feb 20, 2024 | 148.48 | 148.93 | 146.68 | 146.68 | 3,138,411 | -1.75(-1.18%) |
Feb 16, 2024 | 148.77 | 150.00 | 148.08 | 148.43 | 1,979,325 | +0.44(+0.30%) |
Feb 15, 2024 | 142.72 | 148.84 | 142.49 | 147.99 | 1,813,523 | +5.26(+3.69%) |
Feb 14, 2024 | 143.95 | 144.73 | 142.02 | 142.73 | 2,503,325 | -0.26(-0.18%) |
Feb 13, 2024 | 143.81 | 144.19 | 141.72 | 142.99 | 2,313,210 | -0.52(-0.36%) |
Feb 12, 2024 | 142.76 | 144.28 | 142.34 | 143.51 | 2,306,087 | +1.44(+1.01%) |
Feb 09, 2024 | 146.12 | 147.65 | 142.00 | 142.07 | 4,570,827 | -4.20(-2.87%) |
Feb 08, 2024 | 145.16 | 146.93 | 143.26 | 146.27 | 3,201,373 | +1.07(+0.74%) |
Feb 07, 2024 | 146.16 | 147.32 | 144.67 | 145.20 | 2,153,488 | -0.85(-0.58%) |
Feb 06, 2024 | 145.63 | 147.31 | 145.02 | 146.05 | 2,155,260 | +0.59(+0.41%) |
Feb 05, 2024 | 145.05 | 147.06 | 144.19 | 145.46 | 2,958,661 | -0.50(-0.34%) |
Feb 02, 2024 | 143.57 | 146.73 | 142.89 | 145.96 | 2,540,555 | +4.46(+3.15%) |
Feb 01, 2024 | 140.29 | 142.27 | 139.77 | 141.50 | 2,577,683 | +0.97(+0.69%) |
Jan 31, 2024 | 142.82 | 144.07 | 140.49 | 140.53 | 2,771,356 | -2.99(-2.08%) |
Jan 30, 2024 | 141.56 | 144.48 | 141.50 | 143.52 | 4,270,502 | +0.57(+0.40%) |
Jan 29, 2024 | 143.98 | 144.32 | 141.78 | 142.95 | 3,497,873 | -1.31(-0.91%) |
Jan 26, 2024 | 143.50 | 144.54 | 142.36 | 144.26 | 2,682,325 | +0.23(+0.16%) |
Jan 25, 2024 | 140.88 | 144.23 | 140.61 | 144.03 | 2,437,548 | +3.76(+2.68%) |
Jan 24, 2024 | 138.84 | 140.27 | 137.46 | 140.27 | 2,389,285 | +2.91(+2.12%) |
Jan 23, 2024 | 137.69 | 138.80 | 137.16 | 137.36 | 1,656,082 | -0.42(-0.30%) |
Jan 22, 2024 | 136.63 | 138.10 | 136.07 | 137.78 | 2,932,092 | +0.46(+0.33%) |
Jan 19, 2024 | 137.25 | 137.59 | 136.38 | 137.32 | 2,674,348 | +0.21(+0.15%) |
Jan 18, 2024 | 137.82 | 137.96 | 135.64 | 137.11 | 2,244,232 | -0.98(-0.71%) |
Jan 17, 2024 | 136.97 | 139.15 | 136.73 | 138.09 | 2,694,320 | -0.20(-0.14%) |
Jan 16, 2024 | 140.40 | 141.19 | 138.00 | 138.29 | 3,025,867 | -3.48(-2.45%) |
Jan 12, 2024 | 142.50 | 143.11 | 141.03 | 141.77 | 2,101,436 | +1.98(+1.42%) |
Jan 11, 2024 | 139.96 | 140.46 | 139.04 | 139.79 | 1,793,767 | +0.87(+0.63%) |
Jan 10, 2024 | 140.04 | 140.46 | 138.42 | 138.92 | 2,132,315 | -1.25(-0.89%) |
Jan 09, 2024 | 144.00 | 144.15 | 140.13 | 140.17 | 2,505,638 | -3.69(-2.56%) |
Jan 08, 2024 | 142.45 | 144.19 | 141.15 | 143.86 | 2,943,407 | -1.20(-0.83%) |
Jan 05, 2024 | 147.22 | 147.22 | 144.57 | 145.06 | 2,177,043 | -0.69(-0.47%) |
Jan 04, 2024 | 149.24 | 149.90 | 145.62 | 145.75 | 2,064,520 | -2.06(-1.39%) |
Jan 03, 2024 | 145.17 | 148.50 | 143.96 | 147.81 | 1,660,871 | +3.03(+2.09%) |
Jan 02, 2024 | 145.74 | 147.05 | 144.53 | 144.78 | 2,663,679 | +0.62(+0.43%) |
Dec 29, 2023 | 145.68 | 145.68 | 143.87 | 144.16 | 2,279,072 | -0.58(-0.40%) |
Dec 28, 2023 | 147.20 | 148.50 | 144.22 | 144.74 | 3,430,185 | -3.84(-2.58%) |
Dec 27, 2023 | 148.20 | 149.32 | 147.65 | 148.58 | 1,465,712 | -0.05(-0.03%) |
Dec 26, 2023 | 148.30 | 149.60 | 147.84 | 148.63 | 2,161,626 | +2.07(+1.41%) |
Dec 22, 2023 | 147.69 | 148.15 | 146.43 | 146.56 | 1,367,515 | +0.41(+0.28%) |
Dec 21, 2023 | 146.11 | 146.54 | 144.67 | 146.15 | 2,100,067 | +0.38(+0.26%) |
Dec 20, 2023 | 147.21 | 148.88 | 145.77 | 145.77 | 2,272,739 | -1.31(-0.89%) |
Dec 19, 2023 | 145.73 | 147.64 | 145.50 | 147.08 | 2,771,494 | +1.35(+0.93%) |
Dec 18, 2023 | 147.15 | 147.99 | 144.83 | 145.73 | 3,003,066 | +1.12(+0.77%) |
Dec 15, 2023 | 141.06 | 145.07 | 140.89 | 144.61 | 6,319,614 | +1.95(+1.36%) |
Dec 14, 2023 | 138.19 | 143.09 | 137.58 | 142.66 | 4,792,760 | +6.35(+4.66%) |
Dec 13, 2023 | 134.70 | 136.96 | 133.69 | 136.31 | 3,368,703 | +1.92(+1.43%) |
Dec 12, 2023 | 134.60 | 136.28 | 133.92 | 134.39 | 3,751,534 | -1.40(-1.03%) |
Dec 11, 2023 | 133.67 | 136.54 | 133.67 | 135.78 | 3,207,491 | +1.69(+1.26%) |
Dec 08, 2023 | 132.91 | 134.84 | 131.21 | 134.09 | 5,539,596 | +2.26(+1.72%) |
Dec 07, 2023 | 136.46 | 137.23 | 131.47 | 131.83 | 7,509,482 | -4.04(-2.97%) |
Dec 06, 2023 | 135.41 | 137.69 | 134.59 | 135.86 | 8,516,973 | -2.10(-1.53%) |
Dec 05, 2023 | 141.14 | 141.29 | 137.96 | 137.97 | 3,803,723 | -3.29(-2.33%) |
Dec 04, 2023 | 139.23 | 142.06 | 139.07 | 141.26 | 3,716,733 | +0.62(+0.44%) |
Dec 01, 2023 | 140.04 | 143.08 | 139.09 | 140.64 | 6,166,022 | +0.51(+0.36%) |
Nov 30, 2023 | 140.75 | 143.16 | 138.69 | 140.13 | 9,566,074 | +1.00(+0.72%) |
Nov 29, 2023 | 145.78 | 146.27 | 136.23 | 139.13 | 12,165,057 | -6.02(-4.15%) |
Nov 28, 2023 | 143.88 | 146.32 | 143.84 | 145.16 | 2,238,329 | +1.09(+0.75%) |
Nov 27, 2023 | 144.22 | 144.68 | 142.63 | 144.07 | 2,161,679 | -0.90(-0.62%) |
Nov 24, 2023 | 144.24 | 145.79 | 143.84 | 144.97 | 806,666 | +1.01(+0.70%) |
Nov 22, 2023 | 141.01 | 144.23 | 140.33 | 143.96 | 1,584,226 | +0.08(+0.06%) |
Nov 21, 2023 | 143.36 | 144.20 | 142.37 | 143.88 | 1,528,666 | -0.18(-0.12%) |
Nov 20, 2023 | 144.49 | 145.40 | 144.04 | 144.06 | 2,853,088 | +0.05(+0.03%) |
Nov 17, 2023 | 142.56 | 144.85 | 141.78 | 144.01 | 2,428,251 | +2.98(+2.11%) |
Nov 16, 2023 | 142.01 | 142.97 | 140.17 | 141.03 | 3,692,108 | -2.70(-1.88%) |
Nov 15, 2023 | 142.51 | 144.85 | 142.47 | 143.73 | 2,233,071 | +0.41(+0.29%) |
Nov 14, 2023 | 142.67 | 143.70 | 141.96 | 143.32 | 2,990,134 | +1.08(+0.76%) |
Nov 13, 2023 | 141.17 | 142.45 | 140.78 | 142.24 | 2,415,437 | +1.09(+0.77%) |
Nov 10, 2023 | 141.38 | 141.47 | 139.60 | 141.16 | 3,479,402 | +1.39(+0.99%) |
Nov 09, 2023 | 140.99 | 141.93 | 139.60 | 139.77 | 3,832,653 | -0.57(-0.41%) |
Nov 08, 2023 | 141.72 | 142.75 | 140.21 | 140.34 | 3,715,375 | -2.17(-1.52%) |
Nov 07, 2023 | 143.06 | 143.69 | 141.27 | 142.51 | 4,468,828 | -2.78(-1.91%) |
Nov 06, 2023 | 147.34 | 147.72 | 145.13 | 145.29 | 1,812,986 | -0.52(-0.36%) |
Nov 03, 2023 | 146.72 | 147.29 | 144.76 | 145.81 | 6,396,287 | -1.50(-1.01%) |
Nov 02, 2023 | 141.56 | 147.70 | 141.24 | 147.31 | 3,772,080 | +5.49(+3.87%) |
Nov 01, 2023 | 144.27 | 144.71 | 141.71 | 141.81 | 6,617,082 | -2.14(-1.49%) |
Oct 31, 2023 | 144.75 | 145.45 | 143.11 | 143.96 | 4,677,893 | -0.77(-0.53%) |
Oct 30, 2023 | 143.58 | 144.97 | 142.93 | 144.73 | 6,870,121 | +1.87(+1.31%) |
Oct 27, 2023 | 150.33 | 150.48 | 142.32 | 142.85 | 8,740,308 | -9.86(-6.46%) |
Oct 26, 2023 | 153.15 | 153.57 | 151.84 | 152.71 | 7,934,541 | -1.22(-0.79%) |
Oct 25, 2023 | 154.69 | 155.21 | 153.64 | 153.93 | 6,309,983 | -0.82(-0.53%) |
Oct 24, 2023 | 160.22 | 161.08 | 154.36 | 154.75 | 14,890,009 | -6.06(-3.77%) |
Oct 23, 2023 | 162.90 | 165.99 | 159.98 | 160.81 | 11,125,034 | -1.72(-1.06%) |
Oct 20, 2023 | 164.62 | 165.67 | 160.78 | 162.52 | 2,218,136 | -3.05(-1.84%) |
Oct 19, 2023 | 163.72 | 167.24 | 162.36 | 165.57 | 1,883,102 | +1.11(+0.67%) |
Oct 18, 2023 | 165.08 | 166.74 | 163.31 | 164.47 | 2,133,723 | +0.95(+0.58%) |
Oct 17, 2023 | 160.62 | 163.82 | 160.61 | 163.52 | 1,427,885 | +2.60(+1.62%) |
Oct 16, 2023 | 161.86 | 162.34 | 160.33 | 160.92 | 1,464,395 | +0.43(+0.27%) |
Oct 13, 2023 | 158.61 | 161.63 | 157.53 | 160.49 | 1,671,020 | +4.62(+2.96%) |
Oct 12, 2023 | 156.21 | 157.79 | 155.02 | 155.87 | 1,736,451 | +1.37(+0.88%) |
Oct 11, 2023 | 151.54 | 154.76 | 151.36 | 154.51 | 2,155,372 | +1.33(+0.87%) |
Oct 10, 2023 | 152.53 | 154.39 | 151.63 | 153.18 | 1,156,057 | +0.27(+0.18%) |
Oct 09, 2023 | 149.69 | 153.73 | 148.81 | 152.91 | 1,720,452 | +7.71(+5.31%) |
Oct 06, 2023 | 142.34 | 147.00 | 141.32 | 145.21 | 1,759,021 | +3.70(+2.61%) |
Oct 05, 2023 | 141.63 | 144.26 | 141.27 | 141.51 | 1,696,033 | -1.32(-0.92%) |
Oct 04, 2023 | 146.56 | 146.80 | 141.21 | 142.82 | 2,913,254 | -6.22(-4.17%) |
Oct 03, 2023 | 147.83 | 149.28 | 147.36 | 149.04 | 1,689,911 | +0.38(+0.25%) |
Oct 02, 2023 | 152.60 | 153.12 | 147.51 | 148.66 | 1,536,491 | -3.87(-2.54%) |
Sep 29, 2023 | 155.99 | 156.71 | 151.53 | 152.53 | 1,872,583 | -3.63(-2.32%) |
Sep 28, 2023 | 156.98 | 158.06 | 155.12 | 156.16 | 2,609,382 | -1.40(-0.89%) |
Sep 27, 2023 | 154.22 | 158.31 | 153.14 | 157.56 | 3,113,241 | +5.98(+3.95%) |
Sep 26, 2023 | 149.87 | 152.56 | 149.03 | 151.57 | 1,971,026 | +0.10(+0.07%) |
Sep 25, 2023 | 150.07 | 151.74 | 150.85 | 151.47 | 1,310,767 | +1.81(+1.21%) |
Sep 22, 2023 | 151.69 | 152.62 | 149.54 | 149.66 | 1,548,190 | -0.81(-0.54%) |
Sep 21, 2023 | 156.35 | 156.46 | 150.22 | 150.47 | 1,809,269 | -5.33(-3.42%) |
Sep 20, 2023 | 157.46 | 159.49 | 155.55 | 155.80 | 1,631,041 | -2.75(-1.74%) |
Sep 19, 2023 | 164.08 | 164.18 | 157.70 | 158.55 | 1,611,535 | -3.55(-2.19%) |
Sep 18, 2023 | 161.68 | 162.46 | 159.77 | 162.10 | 1,325,291 | +2.24(+1.40%) |
Sep 15, 2023 | 162.41 | 163.32 | 159.77 | 159.86 | 2,779,371 | -4.08(-2.49%) |
Sep 14, 2023 | 161.66 | 164.49 | 161.16 | 163.94 | 2,681,311 | +4.41(+2.76%) |
Sep 13, 2023 | 160.78 | 161.34 | 156.58 | 159.53 | 2,465,458 | -0.80(-0.50%) |
Sep 12, 2023 | 158.74 | 161.13 | 158.42 | 160.33 | 1,340,551 | +3.28(+2.09%) |
Sep 11, 2023 | 161.00 | 161.93 | 155.86 | 157.05 | 1,698,934 | -2.56(-1.60%) |
Sep 08, 2023 | 159.04 | 160.72 | 158.03 | 159.60 | 1,648,973 | +2.18(+1.38%) |
Sep 07, 2023 | 156.86 | 158.88 | 156.43 | 157.43 | 1,969,969 | +0.52(+0.33%) |
Sep 06, 2023 | 156.12 | 158.04 | 155.70 | 156.91 | 1,438,331 | -0.02(-0.01%) |
Sep 05, 2023 | 157.33 | 159.04 | 156.62 | 156.93 | 1,300,212 | +0.63(+0.40%) |
Sep 01, 2023 | 155.75 | 156.94 | 154.79 | 156.30 | 1,485,170 | +2.69(+1.75%) |
Aug 31, 2023 | 154.28 | 154.28 | 152.05 | 153.62 | 1,836,939 | -0.20(-0.13%) |
Aug 30, 2023 | 154.37 | 154.48 | 153.38 | 153.82 | 803,021 | +0.02(+0.01%) |
Aug 29, 2023 | 152.89 | 153.93 | 151.38 | 153.80 | 969,437 | +1.28(+0.84%) |
Aug 28, 2023 | 150.84 | 152.70 | 150.07 | 152.51 | 1,156,784 | +2.77(+1.85%) |
Aug 25, 2023 | 150.23 | 150.60 | 148.06 | 149.74 | 1,097,604 | +0.58(+0.39%) |
Aug 24, 2023 | 148.56 | 150.39 | 147.63 | 149.16 | 1,417,913 | -0.80(-0.53%) |
Aug 23, 2023 | 149.52 | 150.23 | 147.45 | 149.96 | 1,622,885 | -1.19(-0.79%) |
Aug 22, 2023 | 152.78 | 153.38 | 150.96 | 151.15 | 1,262,747 | -1.64(-1.07%) |
Aug 21, 2023 | 155.66 | 157.08 | 152.39 | 152.79 | 1,491,813 | -1.88(-1.21%) |
Aug 18, 2023 | 151.89 | 154.96 | 151.83 | 154.67 | 1,023,344 | +1.26(+0.82%) |
Aug 17, 2023 | 154.79 | 156.49 | 153.02 | 153.41 | 1,210,070 | +1.53(+1.01%) |
Aug 16, 2023 | 155.34 | 156.33 | 151.75 | 151.88 | 1,623,941 | -2.80(-1.81%) |
Aug 15, 2023 | 155.15 | 155.74 | 153.22 | 154.68 | 1,100,355 | -1.59(-1.02%) |
Aug 14, 2023 | 156.20 | 156.54 | 154.84 | 156.27 | 1,467,448 | -0.51(-0.32%) |
Aug 11, 2023 | 155.68 | 157.16 | 155.00 | 156.78 | 1,024,677 | +1.10(+0.71%) |
Aug 10, 2023 | 155.90 | 157.21 | 154.51 | 155.68 | 1,066,141 | +0.17(+0.11%) |
Aug 09, 2023 | 154.00 | 156.90 | 153.56 | 155.51 | 1,863,069 | +2.97(+1.95%) |
Aug 08, 2023 | 148.41 | 153.34 | 147.20 | 152.53 | 1,583,549 | +1.56(+1.03%) |
Aug 07, 2023 | 151.69 | 152.53 | 150.26 | 150.97 | 1,229,048 | -1.09(-0.72%) |
Aug 04, 2023 | 151.70 | 153.78 | 151.22 | 152.07 | 1,690,157 | +0.99(+0.66%) |
Aug 03, 2023 | 148.96 | 153.85 | 148.26 | 151.07 | 1,692,163 | +2.47(+1.66%) |
Aug 02, 2023 | 148.71 | 150.34 | 146.56 | 148.61 | 1,766,795 | -2.13(-1.41%) |
Aug 01, 2023 | 149.78 | 151.22 | 147.78 | 150.74 | 1,593,428 | -0.13(-0.09%) |
Jul 31, 2023 | 149.15 | 151.57 | 148.36 | 150.87 | 2,349,864 | +2.70(+1.82%) |
Jul 28, 2023 | 147.87 | 148.33 | 145.60 | 148.17 | 1,317,820 | +1.09(+0.74%) |
Jul 27, 2023 | 148.36 | 151.25 | 145.76 | 147.08 | 2,816,781 | +0.30(+0.20%) |
Jul 26, 2023 | 144.69 | 147.95 | 144.67 | 146.78 | 2,584,197 | +0.28(+0.19%) |
Jul 25, 2023 | 143.53 | 147.41 | 143.53 | 146.50 | 2,036,821 | +1.67(+1.15%) |
Jul 24, 2023 | 142.31 | 146.64 | 141.99 | 144.83 | 2,629,021 | +3.44(+2.43%) |
Jul 21, 2023 | 140.44 | 141.55 | 138.54 | 141.39 | 2,051,482 | +1.85(+1.33%) |
Jul 20, 2023 | 138.29 | 140.05 | 137.29 | 139.54 | 1,799,356 | +3.06(+2.24%) |
Jul 19, 2023 | 135.91 | 137.93 | 134.98 | 136.48 | 1,701,052 | +0.61(+0.45%) |
Jul 18, 2023 | 133.08 | 137.22 | 132.99 | 135.87 | 1,936,807 | +2.14(+1.60%) |
Jul 17, 2023 | 134.00 | 135.19 | 133.16 | 133.73 | 1,493,350 | -0.76(-0.56%) |
Jul 14, 2023 | 137.66 | 137.82 | 133.80 | 134.49 | 1,479,289 | -4.44(-3.20%) |
Jul 13, 2023 | 139.94 | 141.41 | 137.66 | 138.93 | 1,566,011 | -1.11(-0.80%) |
Jul 12, 2023 | 139.52 | 141.00 | 138.77 | 140.05 | 1,874,798 | +1.65(+1.19%) |
Jul 11, 2023 | 136.27 | 138.69 | 135.35 | 138.40 | 1,660,971 | +3.18(+2.35%) |
Jul 10, 2023 | 132.98 | 135.82 | 132.64 | 135.22 | 1,758,544 | +1.57(+1.18%) |
Jul 07, 2023 | 129.04 | 134.70 | 128.58 | 133.64 | 2,683,542 | +4.30(+3.32%) |
Jul 06, 2023 | 132.63 | 134.02 | 128.38 | 129.35 | 2,039,219 | -4.32(-3.24%) |
Jul 05, 2023 | 136.09 | 136.09 | 132.60 | 133.67 | 2,511,516 | -2.95(-2.16%) |
Jul 03, 2023 | 135.67 | 137.83 | 135.19 | 136.63 | 829,486 | +1.45(+1.07%) |
Jun 30, 2023 | 134.67 | 136.21 | 133.14 | 135.18 | 2,466,479 | +2.08(+1.56%) |
Jun 29, 2023 | 133.01 | 133.72 | 131.98 | 133.10 | 1,833,815 | +0.31(+0.23%) |
Jun 28, 2023 | 132.94 | 133.37 | 130.82 | 132.79 | 2,049,081 | +0.68(+0.51%) |
Jun 27, 2023 | 134.21 | 134.25 | 131.98 | 132.11 | 1,958,051 | -2.11(-1.57%) |
Jun 26, 2023 | 131.05 | 134.52 | 130.79 | 134.22 | 1,372,726 | +3.36(+2.57%) |
Jun 23, 2023 | 130.96 | 131.59 | 129.85 | 130.86 | 2,617,582 | -2.03(-1.53%) |
Jun 22, 2023 | 130.90 | 133.00 | 130.11 | 132.89 | 1,743,244 | +0.57(+0.43%) |
Jun 21, 2023 | 131.84 | 134.36 | 131.27 | 132.32 | 1,617,852 | +0.72(+0.54%) |
Jun 20, 2023 | 133.78 | 133.78 | 130.07 | 131.60 | 1,365,158 | -3.18(-2.36%) |
Jun 16, 2023 | 135.64 | 136.17 | 134.15 | 134.79 | 2,585,943 | -0.25(-0.18%) |
Jun 15, 2023 | 133.34 | 136.95 | 133.14 | 135.04 | 1,355,097 | +1.77(+1.33%) |
Jun 14, 2023 | 136.79 | 137.33 | 131.32 | 133.27 | 1,361,643 | -2.08(-1.54%) |
Jun 13, 2023 | 135.55 | 137.80 | 134.94 | 135.35 | 1,675,390 | +1.78(+1.34%) |
Jun 12, 2023 | 132.49 | 135.09 | 131.83 | 133.56 | 1,638,396 | -1.62(-1.20%) |
Jun 09, 2023 | 135.53 | 136.26 | 133.83 | 135.18 | 1,114,955 | -0.62(-0.46%) |
Jun 08, 2023 | 135.81 | 136.69 | 132.91 | 135.80 | 1,391,618 | -0.06(-0.04%) |
Jun 07, 2023 | 131.90 | 136.22 | 131.89 | 135.86 | 1,452,471 | +4.79(+3.65%) |
Jun 06, 2023 | 128.14 | 131.08 | 127.90 | 131.07 | 1,112,594 | +0.55(+0.42%) |
Jun 05, 2023 | 133.74 | 135.27 | 129.96 | 130.53 | 1,710,156 | -1.95(-1.47%) |
Jun 02, 2023 | 130.73 | 133.53 | 129.31 | 132.48 | 1,614,879 | +4.58(+3.58%) |
Jun 01, 2023 | 125.80 | 130.16 | 125.13 | 127.90 | 1,633,273 | +2.36(+1.88%) |
May 31, 2023 | 124.80 | 125.68 | 123.17 | 125.54 | 3,194,114 | -1.21(-0.95%) |
May 30, 2023 | 126.44 | 127.69 | 125.27 | 126.75 | 1,711,311 | -2.29(-1.77%) |
May 26, 2023 | 129.73 | 129.73 | 127.01 | 129.04 | 1,464,737 | +1.08(+0.84%) |
May 25, 2023 | 129.34 | 130.28 | 126.83 | 127.96 | 1,287,742 | -3.96(-3.01%) |
May 24, 2023 | 131.88 | 133.12 | 130.51 | 131.93 | 1,558,506 | +1.14(+0.87%) |
May 23, 2023 | 132.71 | 133.63 | 130.06 | 130.79 | 1,635,301 | -1.11(-0.84%) |
May 22, 2023 | 132.41 | 133.76 | 131.67 | 131.90 | 1,520,695 | -0.47(-0.35%) |
May 19, 2023 | 133.44 | 134.12 | 131.82 | 132.36 | 1,586,062 | +0.44(+0.33%) |
May 18, 2023 | 130.47 | 132.05 | 129.24 | 131.93 | 1,150,567 | +0.91(+0.70%) |
May 17, 2023 | 130.76 | 132.51 | 129.18 | 131.01 | 1,224,196 | +2.06(+1.60%) |
May 16, 2023 | 132.55 | 133.03 | 128.84 | 128.95 | 1,292,873 | -4.49(-3.36%) |
May 15, 2023 | 132.69 | 133.92 | 131.41 | 133.44 | 1,002,833 | +1.83(+1.39%) |
May 12, 2023 | 132.69 | 133.15 | 130.46 | 131.61 | 1,455,175 | +0.26(+0.20%) |
May 11, 2023 | 132.00 | 132.97 | 129.72 | 131.35 | 1,591,652 | -2.69(-2.00%) |
May 10, 2023 | 135.69 | 135.74 | 131.61 | 134.04 | 1,311,593 | -0.91(-0.68%) |
May 09, 2023 | 134.19 | 136.33 | 133.54 | 134.95 | 1,022,645 | -0.71(-0.53%) |
May 08, 2023 | 138.12 | 139.41 | 135.54 | 135.66 | 1,135,008 | +0.57(+0.42%) |
May 05, 2023 | 134.24 | 136.54 | 132.98 | 135.09 | 1,500,825 | +5.31(+4.09%) |
May 04, 2023 | 134.47 | 136.34 | 129.17 | 129.78 | 2,792,860 | -4.33(-3.23%) |
May 03, 2023 | 133.68 | 136.48 | 132.64 | 134.11 | 2,606,593 | -1.75(-1.29%) |
May 02, 2023 | 140.25 | 140.25 | 134.44 | 135.86 | 1,628,261 | -6.17(-4.35%) |