Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 143.33 | 144.51 | 140.23 | 140.53 | 1,835,408 | -4.30(-2.97%) |
Apr 29, 2024 | 143.84 | 144.84 | 142.70 | 144.83 | 1,110,960 | +2.47(+1.74%) |
Apr 26, 2024 | 143.05 | 144.46 | 142.31 | 142.36 | 1,026,160 | -0.37(-0.26%) |
Apr 25, 2024 | 141.24 | 143.72 | 140.59 | 142.73 | 1,741,249 | -0.08(-0.06%) |
Apr 24, 2024 | 143.10 | 143.73 | 141.62 | 142.81 | 1,110,110 | -0.97(-0.67%) |
Apr 23, 2024 | 142.51 | 144.47 | 142.51 | 143.78 | 877,457 | +1.37(+0.96%) |
Apr 22, 2024 | 141.00 | 143.48 | 140.14 | 142.41 | 984,443 | +1.97(+1.40%) |
Apr 19, 2024 | 141.34 | 141.50 | 139.83 | 140.44 | 1,116,221 | +0.07(+0.05%) |
Apr 18, 2024 | 141.66 | 142.06 | 140.00 | 140.37 | 1,046,084 | -0.57(-0.40%) |
Apr 17, 2024 | 140.96 | 142.19 | 140.13 | 140.94 | 1,019,691 | +0.59(+0.42%) |
Apr 16, 2024 | 141.94 | 142.07 | 139.54 | 140.35 | 1,301,664 | -2.04(-1.43%) |
Apr 15, 2024 | 146.24 | 146.24 | 141.36 | 142.39 | 1,237,655 | -2.42(-1.67%) |
Apr 12, 2024 | 146.14 | 146.75 | 143.82 | 144.81 | 1,128,052 | -2.05(-1.40%) |
Apr 11, 2024 | 146.48 | 148.19 | 144.65 | 146.86 | 1,333,614 | +1.31(+0.90%) |
Apr 10, 2024 | 146.28 | 147.00 | 144.56 | 145.55 | 1,474,463 | -4.64(-3.09%) |
Apr 09, 2024 | 150.51 | 151.08 | 147.86 | 150.19 | 1,007,954 | -0.17(-0.11%) |
Apr 08, 2024 | 150.30 | 150.66 | 149.26 | 150.36 | 999,985 | +0.21(+0.14%) |
Apr 05, 2024 | 148.02 | 150.57 | 147.67 | 150.15 | 917,965 | +2.20(+1.49%) |
Apr 04, 2024 | 151.00 | 151.75 | 147.42 | 147.95 | 1,172,774 | -1.80(-1.20%) |
Apr 03, 2024 | 150.08 | 150.89 | 149.40 | 149.75 | 1,253,035 | -0.29(-0.19%) |
Apr 02, 2024 | 152.26 | 152.39 | 149.40 | 150.04 | 1,595,806 | -3.44(-2.24%) |
Apr 01, 2024 | 156.08 | 156.25 | 153.01 | 153.48 | 928,770 | -3.01(-1.92%) |
Mar 28, 2024 | 154.79 | 156.86 | 156.18 | 156.49 | 1,955,427 | +2.16(+1.40%) |
Mar 27, 2024 | 152.20 | 154.36 | 151.72 | 154.33 | 1,330,007 | +3.66(+2.43%) |
Mar 26, 2024 | 151.34 | 152.47 | 150.66 | 150.67 | 1,475,769 | -0.39(-0.26%) |
Mar 25, 2024 | 152.64 | 153.45 | 150.96 | 151.06 | 1,084,403 | -0.80(-0.53%) |
Mar 22, 2024 | 155.81 | 156.06 | 151.73 | 151.86 | 1,366,979 | -3.95(-2.54%) |
Mar 21, 2024 | 156.20 | 157.82 | 154.83 | 155.81 | 1,451,899 | +0.41(+0.26%) |
Mar 20, 2024 | 153.20 | 155.81 | 153.00 | 155.40 | 1,995,145 | +1.30(+0.84%) |
Mar 19, 2024 | 152.50 | 154.21 | 152.25 | 154.10 | 1,536,614 | +2.15(+1.41%) |
Mar 18, 2024 | 151.00 | 152.25 | 150.63 | 151.95 | 1,152,883 | +1.18(+0.78%) |
Mar 15, 2024 | 148.29 | 151.27 | 148.29 | 150.77 | 2,985,234 | +1.41(+0.94%) |
Mar 14, 2024 | 150.62 | 150.90 | 147.85 | 149.36 | 1,547,824 | -2.13(-1.41%) |
Mar 13, 2024 | 150.56 | 153.21 | 149.91 | 151.49 | 1,161,767 | +0.89(+0.59%) |
Mar 12, 2024 | 149.80 | 151.42 | 149.54 | 150.60 | 2,038,058 | +0.80(+0.53%) |
Mar 11, 2024 | 150.61 | 151.67 | 148.07 | 149.80 | 1,237,570 | -1.16(-0.77%) |
Mar 08, 2024 | 150.51 | 151.90 | 150.10 | 150.96 | 1,044,585 | +1.26(+0.84%) |
Mar 07, 2024 | 150.99 | 151.33 | 147.91 | 149.70 | 1,878,720 | -0.67(-0.45%) |
Mar 06, 2024 | 148.66 | 150.78 | 148.10 | 150.37 | 1,886,629 | +2.43(+1.64%) |
Mar 05, 2024 | 149.84 | 151.53 | 147.58 | 147.94 | 1,718,158 | -2.52(-1.67%) |
Mar 04, 2024 | 148.51 | 150.77 | 147.98 | 150.46 | 1,458,421 | +1.94(+1.31%) |
Mar 01, 2024 | 146.05 | 148.77 | 144.46 | 148.51 | 1,256,779 | +2.27(+1.55%) |
Feb 29, 2024 | 149.24 | 149.43 | 145.28 | 146.24 | 3,408,937 | -1.70(-1.15%) |
Feb 28, 2024 | 147.08 | 149.18 | 146.42 | 147.94 | 1,634,196 | +0.16(+0.11%) |
Feb 27, 2024 | 148.36 | 149.93 | 147.28 | 147.78 | 1,267,078 | +0.17(+0.11%) |
Feb 26, 2024 | 148.47 | 149.68 | 147.59 | 147.62 | 1,123,285 | -0.81(-0.55%) |
Feb 23, 2024 | 149.49 | 149.81 | 148.41 | 148.43 | 866,058 | -1.14(-0.77%) |
Feb 22, 2024 | 149.04 | 151.15 | 148.09 | 149.57 | 1,679,789 | +1.21(+0.82%) |
Feb 21, 2024 | 147.24 | 148.99 | 146.28 | 148.36 | 1,051,767 | +1.36(+0.93%) |
Feb 20, 2024 | 147.19 | 148.33 | 146.05 | 146.99 | 1,237,792 | -1.05(-0.71%) |
Feb 16, 2024 | 144.36 | 148.73 | 144.00 | 148.04 | 1,816,068 | +1.94(+1.32%) |
Feb 15, 2024 | 142.31 | 146.65 | 142.31 | 146.10 | 1,494,043 | +5.07(+3.60%) |
Feb 14, 2024 | 142.21 | 142.57 | 140.02 | 141.03 | 1,472,551 | -0.65(-0.46%) |
Feb 13, 2024 | 140.67 | 141.71 | 138.50 | 141.68 | 1,587,528 | -2.15(-1.50%) |
Feb 12, 2024 | 145.11 | 145.60 | 143.25 | 143.84 | 1,574,710 | -1.21(-0.84%) |
Feb 09, 2024 | 143.41 | 145.48 | 142.21 | 145.05 | 2,251,251 | +2.79(+1.96%) |
Feb 08, 2024 | 141.23 | 142.82 | 139.97 | 142.25 | 1,242,500 | +0.65(+0.46%) |
Feb 07, 2024 | 142.16 | 142.84 | 140.63 | 141.60 | 1,826,170 | +0.05(+0.04%) |
Feb 06, 2024 | 135.73 | 142.91 | 135.49 | 141.55 | 3,241,155 | +6.52(+4.82%) |
Feb 05, 2024 | 134.61 | 136.25 | 133.42 | 135.04 | 2,362,780 | -1.14(-0.83%) |
Feb 02, 2024 | 135.62 | 137.21 | 133.75 | 136.17 | 2,054,970 | -1.44(-1.05%) |
Feb 01, 2024 | 136.55 | 137.63 | 134.99 | 137.62 | 2,166,837 | +0.78(+0.57%) |
Jan 31, 2024 | 137.91 | 138.79 | 135.83 | 136.84 | 2,322,401 | -0.62(-0.45%) |
Jan 30, 2024 | 139.48 | 139.71 | 137.44 | 137.46 | 2,263,475 | -2.46(-1.76%) |
Jan 29, 2024 | 140.04 | 140.04 | 138.41 | 139.92 | 1,322,333 | -0.23(-0.16%) |
Jan 26, 2024 | 141.37 | 141.45 | 139.92 | 140.14 | 1,023,468 | -0.86(-0.61%) |
Jan 25, 2024 | 141.67 | 142.07 | 139.96 | 141.00 | 1,153,792 | +1.32(+0.95%) |
Jan 24, 2024 | 142.25 | 142.28 | 139.04 | 139.68 | 1,382,271 | -1.09(-0.78%) |
Jan 23, 2024 | 140.88 | 141.66 | 139.28 | 140.77 | 1,154,281 | +0.57(+0.41%) |
Jan 22, 2024 | 141.00 | 142.11 | 140.04 | 140.20 | 1,632,752 | +0.40(+0.28%) |
Jan 19, 2024 | 140.62 | 140.72 | 138.40 | 139.81 | 1,570,626 | -0.21(-0.15%) |
Jan 18, 2024 | 140.64 | 141.14 | 138.11 | 140.01 | 1,230,337 | -0.29(-0.20%) |
Jan 17, 2024 | 141.79 | 143.97 | 139.09 | 140.30 | 1,612,456 | -3.37(-2.34%) |
Jan 16, 2024 | 143.77 | 144.65 | 142.78 | 143.67 | 1,959,775 | -1.08(-0.74%) |
Jan 12, 2024 | 143.64 | 144.75 | 142.59 | 144.74 | 1,663,345 | +2.21(+1.55%) |
Jan 11, 2024 | 141.94 | 143.39 | 140.90 | 142.53 | 1,575,104 | -0.30(-0.21%) |
Jan 10, 2024 | 140.71 | 143.44 | 140.56 | 142.83 | 1,697,482 | +2.50(+1.78%) |
Jan 09, 2024 | 139.21 | 140.55 | 138.46 | 140.33 | 909,399 | -0.15(-0.11%) |
Jan 08, 2024 | 139.12 | 140.68 | 138.46 | 140.48 | 1,248,743 | +1.63(+1.17%) |
Jan 05, 2024 | 137.76 | 140.13 | 136.98 | 138.85 | 1,202,692 | +0.38(+0.28%) |
Jan 04, 2024 | 138.25 | 139.59 | 137.69 | 138.46 | 1,177,347 | +0.17(+0.12%) |
Jan 03, 2024 | 139.77 | 140.18 | 137.58 | 138.30 | 1,265,790 | -2.90(-2.06%) |
Jan 02, 2024 | 140.16 | 142.19 | 139.19 | 141.20 | 1,177,993 | +0.39(+0.27%) |
Dec 29, 2023 | 141.85 | 142.26 | 140.56 | 140.81 | 1,243,819 | -1.62(-1.14%) |
Dec 28, 2023 | 141.17 | 142.50 | 141.00 | 142.43 | 1,010,412 | +0.60(+0.42%) |
Dec 27, 2023 | 142.02 | 142.54 | 141.25 | 141.83 | 1,200,703 | +0.01(+0.01%) |
Dec 26, 2023 | 140.48 | 142.05 | 140.18 | 141.82 | 796,458 | +1.34(+0.96%) |
Dec 22, 2023 | 140.58 | 141.51 | 140.16 | 140.48 | 1,206,913 | +0.08(+0.06%) |
Dec 21, 2023 | 143.21 | 143.33 | 139.24 | 140.40 | 2,141,673 | -1.87(-1.31%) |
Dec 20, 2023 | 143.30 | 145.03 | 142.19 | 142.26 | 1,231,678 | -1.04(-0.72%) |
Dec 19, 2023 | 142.07 | 143.98 | 141.66 | 143.30 | 1,336,030 | +1.52(+1.07%) |
Dec 18, 2023 | 143.40 | 143.40 | 141.43 | 141.78 | 1,444,420 | -0.72(-0.51%) |
Dec 15, 2023 | 143.70 | 144.54 | 141.59 | 142.50 | 3,776,559 | -2.20(-1.52%) |
Dec 14, 2023 | 138.91 | 144.71 | 138.72 | 144.70 | 2,909,599 | +7.23(+5.26%) |
Dec 13, 2023 | 132.77 | 137.82 | 131.41 | 137.48 | 2,218,956 | +4.71(+3.55%) |
Dec 12, 2023 | 132.69 | 133.39 | 132.46 | 132.77 | 1,347,749 | -0.29(-0.22%) |
Dec 11, 2023 | 130.80 | 133.08 | 130.55 | 133.06 | 1,471,785 | +1.88(+1.43%) |
Dec 08, 2023 | 129.13 | 131.21 | 128.68 | 131.18 | 1,412,364 | +1.51(+1.17%) |
Dec 07, 2023 | 128.34 | 129.76 | 127.43 | 129.67 | 2,009,618 | +1.50(+1.17%) |
Dec 06, 2023 | 127.85 | 129.38 | 127.66 | 128.17 | 1,815,564 | +0.92(+0.73%) |
Dec 05, 2023 | 126.39 | 127.48 | 125.91 | 127.24 | 1,714,703 | -0.07(-0.05%) |
Dec 04, 2023 | 124.66 | 127.39 | 124.15 | 127.31 | 1,974,262 | +1.97(+1.58%) |
Dec 01, 2023 | 121.66 | 125.42 | 121.27 | 125.34 | 1,884,708 | +3.82(+3.15%) |
Nov 30, 2023 | 119.21 | 121.71 | 119.19 | 121.51 | 2,363,886 | +2.07(+1.74%) |
Nov 29, 2023 | 119.84 | 121.14 | 119.27 | 119.44 | 1,183,665 | +0.64(+0.54%) |
Nov 28, 2023 | 118.22 | 119.08 | 117.24 | 118.80 | 1,181,609 | +0.38(+0.32%) |
Nov 27, 2023 | 117.57 | 118.89 | 116.68 | 118.42 | 1,056,049 | +0.85(+0.72%) |
Nov 24, 2023 | 117.92 | 118.21 | 116.72 | 117.57 | 788,911 | -0.25(-0.21%) |
Nov 22, 2023 | 119.39 | 119.39 | 117.24 | 117.83 | 1,223,291 | -0.63(-0.53%) |
Nov 21, 2023 | 118.86 | 118.86 | 117.82 | 118.46 | 1,247,417 | -0.97(-0.81%) |
Nov 20, 2023 | 118.32 | 119.57 | 117.17 | 119.43 | 1,319,495 | +1.04(+0.88%) |
Nov 17, 2023 | 118.06 | 118.49 | 117.37 | 118.39 | 1,152,452 | +1.23(+1.05%) |
Nov 16, 2023 | 117.34 | 117.53 | 116.48 | 117.16 | 1,306,974 | -0.12(-0.10%) |
Nov 15, 2023 | 117.24 | 118.09 | 116.47 | 117.28 | 1,668,511 | -0.24(-0.21%) |
Nov 14, 2023 | 115.41 | 119.22 | 115.39 | 117.52 | 2,164,178 | +5.11(+4.54%) |
Nov 13, 2023 | 111.47 | 112.58 | 110.39 | 112.42 | 1,358,446 | +0.20(+0.18%) |
Nov 10, 2023 | 111.70 | 112.42 | 110.33 | 112.21 | 932,129 | +1.50(+1.35%) |
Nov 09, 2023 | 112.77 | 112.77 | 110.35 | 110.71 | 1,238,195 | -1.61(-1.43%) |
Nov 08, 2023 | 112.52 | 112.82 | 111.78 | 112.32 | 936,629 | +0.19(+0.17%) |
Nov 07, 2023 | 113.72 | 113.72 | 111.35 | 112.12 | 1,706,454 | -1.79(-1.57%) |
Nov 06, 2023 | 114.65 | 114.71 | 113.05 | 113.91 | 1,258,463 | -0.79(-0.69%) |
Nov 03, 2023 | 114.84 | 116.58 | 114.51 | 114.70 | 2,010,979 | +1.99(+1.77%) |
Nov 02, 2023 | 111.16 | 113.19 | 110.98 | 112.71 | 2,106,664 | +3.26(+2.98%) |
Nov 01, 2023 | 107.99 | 109.79 | 106.99 | 109.45 | 2,138,379 | +2.53(+2.37%) |
Oct 31, 2023 | 103.53 | 107.13 | 102.09 | 106.92 | 2,450,445 | +4.44(+4.33%) |
Oct 30, 2023 | 102.72 | 103.80 | 101.42 | 102.48 | 1,498,403 | +0.77(+0.76%) |
Oct 27, 2023 | 103.79 | 103.79 | 101.24 | 101.71 | 1,793,371 | -1.73(-1.67%) |
Oct 26, 2023 | 102.24 | 104.29 | 102.24 | 103.44 | 1,427,167 | +1.30(+1.28%) |
Oct 25, 2023 | 102.87 | 103.11 | 101.93 | 102.14 | 1,505,923 | -0.96(-0.93%) |
Oct 24, 2023 | 103.28 | 104.40 | 102.90 | 103.10 | 1,563,807 | +0.74(+0.72%) |
Oct 23, 2023 | 102.40 | 103.80 | 102.00 | 102.36 | 1,603,975 | -0.92(-0.89%) |
Oct 20, 2023 | 104.03 | 104.50 | 103.22 | 103.28 | 1,548,570 | -0.34(-0.33%) |
Oct 19, 2023 | 105.07 | 106.05 | 103.55 | 103.62 | 1,615,481 | -1.99(-1.89%) |
Oct 18, 2023 | 106.55 | 106.71 | 105.43 | 105.61 | 1,330,658 | -1.56(-1.45%) |
Oct 17, 2023 | 104.78 | 107.88 | 104.78 | 107.17 | 1,511,337 | +1.77(+1.68%) |
Oct 16, 2023 | 105.08 | 105.98 | 104.22 | 105.40 | 1,269,976 | +1.27(+1.21%) |
Oct 13, 2023 | 104.97 | 105.10 | 103.51 | 104.14 | 1,541,275 | -0.31(-0.30%) |
Oct 12, 2023 | 105.13 | 105.13 | 103.91 | 104.45 | 1,649,011 | -0.95(-0.91%) |
Oct 11, 2023 | 104.21 | 105.67 | 104.20 | 105.40 | 1,520,112 | +2.12(+2.05%) |
Oct 10, 2023 | 102.59 | 104.13 | 102.18 | 103.28 | 1,047,396 | +0.69(+0.67%) |
Oct 09, 2023 | 100.89 | 102.98 | 100.56 | 102.59 | 906,665 | +1.00(+0.99%) |
Oct 06, 2023 | 100.96 | 102.50 | 100.04 | 101.59 | 1,155,039 | -0.13(-0.12%) |
Oct 05, 2023 | 101.34 | 102.04 | 100.79 | 101.71 | 1,113,675 | +0.10(+0.10%) |
Oct 04, 2023 | 101.06 | 101.78 | 100.00 | 101.62 | 1,331,463 | +1.04(+1.04%) |
Oct 03, 2023 | 101.19 | 101.63 | 99.35 | 100.58 | 2,262,790 | -1.23(-1.20%) |
Oct 02, 2023 | 104.59 | 105.27 | 101.46 | 101.80 | 2,135,299 | -3.31(-3.15%) |
Sep 29, 2023 | 107.17 | 107.69 | 104.20 | 105.11 | 2,290,764 | -0.78(-0.73%) |
Sep 28, 2023 | 105.72 | 106.12 | 104.81 | 105.89 | 2,039,175 | +0.62(+0.59%) |
Sep 27, 2023 | 106.62 | 107.39 | 105.16 | 105.26 | 2,442,237 | -0.94(-0.88%) |
Sep 26, 2023 | 108.03 | 108.46 | 106.08 | 106.20 | 2,290,011 | -2.90(-2.66%) |
Sep 25, 2023 | 108.21 | 109.61 | 108.75 | 109.10 | 1,620,249 | +0.44(+0.40%) |
Sep 22, 2023 | 108.84 | 109.83 | 108.35 | 108.66 | 1,629,664 | +0.04(+0.04%) |
Sep 21, 2023 | 110.00 | 110.57 | 108.57 | 108.62 | 2,452,067 | -2.06(-1.86%) |
Sep 20, 2023 | 112.20 | 112.85 | 110.67 | 110.68 | 1,603,944 | -0.49(-0.44%) |
Sep 19, 2023 | 110.93 | 111.74 | 110.47 | 111.17 | 1,161,970 | +0.01(+0.01%) |
Sep 18, 2023 | 113.18 | 113.20 | 111.15 | 111.16 | 1,371,829 | -2.10(-1.85%) |
Sep 15, 2023 | 114.09 | 114.18 | 113.09 | 113.26 | 2,960,839 | -0.94(-0.83%) |
Sep 14, 2023 | 112.58 | 114.47 | 112.58 | 114.21 | 1,672,448 | +2.54(+2.27%) |
Sep 13, 2023 | 112.40 | 112.40 | 111.18 | 111.67 | 1,492,263 | -0.69(-0.61%) |
Sep 12, 2023 | 111.16 | 112.94 | 111.08 | 112.36 | 1,350,522 | +0.72(+0.64%) |
Sep 11, 2023 | 111.64 | 112.23 | 111.02 | 111.64 | 1,392,227 | +0.12(+0.10%) |
Sep 08, 2023 | 111.36 | 111.64 | 110.83 | 111.52 | 1,050,884 | +0.17(+0.15%) |
Sep 07, 2023 | 110.60 | 111.75 | 110.09 | 111.36 | 1,626,779 | +0.58(+0.53%) |
Sep 06, 2023 | 109.45 | 110.97 | 109.34 | 110.77 | 2,007,809 | +0.78(+0.70%) |
Sep 05, 2023 | 109.86 | 110.60 | 109.47 | 110.00 | 2,285,839 | +0.03(+0.03%) |
Sep 01, 2023 | 109.44 | 110.25 | 109.41 | 109.97 | 1,364,779 | +1.36(+1.25%) |
Aug 31, 2023 | 108.54 | 108.96 | 107.94 | 108.61 | 1,644,116 | -0.02(-0.02%) |
Aug 30, 2023 | 108.67 | 109.40 | 107.80 | 108.63 | 809,372 | -0.02(-0.02%) |
Aug 29, 2023 | 106.88 | 108.70 | 106.23 | 108.65 | 1,134,629 | +1.78(+1.67%) |
Aug 28, 2023 | 106.34 | 107.90 | 106.34 | 106.87 | 940,976 | +0.90(+0.85%) |
Aug 25, 2023 | 106.14 | 106.60 | 105.18 | 105.97 | 1,129,510 | +0.07(+0.06%) |
Aug 24, 2023 | 106.82 | 107.69 | 105.60 | 105.90 | 1,830,253 | -0.94(-0.88%) |
Aug 23, 2023 | 106.39 | 107.54 | 105.81 | 106.84 | 2,081,251 | +0.68(+0.64%) |
Aug 22, 2023 | 108.66 | 108.66 | 106.05 | 106.16 | 1,832,401 | -1.71(-1.59%) |
Aug 21, 2023 | 110.56 | 111.01 | 107.76 | 107.87 | 1,481,597 | -2.76(-2.49%) |
Aug 18, 2023 | 108.62 | 110.95 | 108.41 | 110.63 | 1,222,876 | +1.39(+1.27%) |
Aug 17, 2023 | 110.90 | 111.60 | 109.18 | 109.24 | 1,246,789 | -1.40(-1.26%) |
Aug 16, 2023 | 112.85 | 112.85 | 110.60 | 110.64 | 1,225,277 | -2.16(-1.92%) |
Aug 15, 2023 | 112.69 | 113.41 | 112.00 | 112.80 | 880,298 | -1.10(-0.97%) |
Aug 14, 2023 | 113.15 | 114.40 | 113.11 | 113.90 | 827,935 | +0.14(+0.13%) |
Aug 11, 2023 | 112.77 | 113.88 | 112.63 | 113.76 | 924,677 | +0.02(+0.02%) |
Aug 10, 2023 | 114.41 | 115.25 | 113.22 | 113.74 | 1,238,608 | +0.05(+0.04%) |
Aug 09, 2023 | 113.72 | 114.41 | 113.03 | 113.69 | 1,047,943 | -0.19(-0.17%) |
Aug 08, 2023 | 113.47 | 114.46 | 112.79 | 113.88 | 929,839 | -0.63(-0.55%) |
Aug 07, 2023 | 113.43 | 114.79 | 113.27 | 114.51 | 1,095,878 | +1.31(+1.16%) |
Aug 04, 2023 | 113.68 | 115.68 | 112.58 | 113.20 | 1,607,259 | -0.08(-0.07%) |
Aug 03, 2023 | 113.53 | 114.53 | 109.24 | 113.28 | 3,099,344 | -5.45(-4.59%) |
Aug 02, 2023 | 118.87 | 119.24 | 118.15 | 118.72 | 1,156,950 | -1.32(-1.10%) |
Aug 01, 2023 | 119.09 | 120.27 | 118.68 | 120.05 | 1,470,248 | +0.80(+0.67%) |
Jul 31, 2023 | 119.13 | 120.14 | 118.65 | 119.24 | 1,359,948 | +0.11(+0.10%) |
Jul 28, 2023 | 118.92 | 119.44 | 118.24 | 119.13 | 1,117,327 | +1.42(+1.20%) |
Jul 27, 2023 | 119.59 | 120.16 | 117.69 | 117.71 | 1,475,978 | -1.12(-0.94%) |
Jul 26, 2023 | 118.15 | 119.35 | 117.75 | 118.83 | 1,033,638 | +0.46(+0.39%) |
Jul 25, 2023 | 119.55 | 119.93 | 118.33 | 118.37 | 1,268,112 | -0.69(-0.58%) |
Jul 24, 2023 | 118.36 | 119.48 | 118.15 | 119.06 | 1,067,244 | +0.73(+0.61%) |
Jul 21, 2023 | 118.83 | 119.50 | 118.14 | 118.33 | 1,182,381 | -0.10(-0.08%) |
Jul 20, 2023 | 118.03 | 118.64 | 116.68 | 118.43 | 1,239,364 | +0.33(+0.28%) |
Jul 19, 2023 | 116.75 | 118.82 | 116.71 | 118.10 | 1,439,699 | +1.81(+1.56%) |
Jul 18, 2023 | 115.92 | 116.80 | 115.50 | 116.29 | 1,384,729 | -0.12(-0.11%) |
Jul 17, 2023 | 115.14 | 116.73 | 114.67 | 116.42 | 1,241,565 | +0.35(+0.31%) |
Jul 14, 2023 | 116.28 | 116.44 | 115.11 | 116.06 | 946,333 | -0.54(-0.46%) |
Jul 13, 2023 | 117.16 | 117.23 | 115.81 | 116.60 | 1,673,862 | -0.58(-0.49%) |
Jul 12, 2023 | 119.04 | 119.28 | 117.14 | 117.17 | 2,043,219 | -0.54(-0.46%) |
Jul 11, 2023 | 116.30 | 117.98 | 115.68 | 117.72 | 1,723,799 | +1.97(+1.70%) |
Jul 10, 2023 | 113.58 | 115.81 | 113.14 | 115.75 | 1,522,094 | +2.30(+2.02%) |
Jul 07, 2023 | 113.01 | 114.42 | 112.80 | 113.45 | 1,505,178 | -0.53(-0.46%) |
Jul 06, 2023 | 112.58 | 114.09 | 111.66 | 113.98 | 1,938,933 | +0.85(+0.75%) |
Jul 05, 2023 | 111.35 | 113.90 | 110.59 | 113.13 | 1,826,702 | +1.12(+1.00%) |
Jul 03, 2023 | 110.14 | 112.66 | 110.04 | 112.01 | 1,079,090 | +1.49(+1.35%) |
Jun 30, 2023 | 111.24 | 111.83 | 109.05 | 110.51 | 3,289,847 | +0.69(+0.63%) |
Jun 29, 2023 | 107.49 | 109.82 | 107.18 | 109.82 | 1,362,336 | +1.89(+1.75%) |
Jun 28, 2023 | 108.32 | 108.40 | 106.88 | 107.94 | 1,457,068 | -0.27(-0.25%) |
Jun 27, 2023 | 106.26 | 108.42 | 105.59 | 108.21 | 1,409,582 | +1.91(+1.80%) |
Jun 26, 2023 | 102.93 | 106.37 | 102.44 | 106.29 | 1,638,088 | +3.19(+3.09%) |
Jun 23, 2023 | 103.36 | 103.97 | 102.07 | 103.11 | 3,458,496 | -1.28(-1.23%) |
Jun 22, 2023 | 106.01 | 106.15 | 103.10 | 104.39 | 1,219,773 | -1.58(-1.49%) |
Jun 21, 2023 | 105.50 | 106.60 | 104.93 | 105.97 | 1,608,882 | +0.00(+0.00%) |
Jun 20, 2023 | 107.64 | 107.64 | 105.34 | 105.97 | 1,873,586 | -1.97(-1.83%) |
Jun 16, 2023 | 107.40 | 108.42 | 106.09 | 107.94 | 3,184,344 | +1.79(+1.69%) |
Jun 15, 2023 | 105.73 | 106.18 | 104.87 | 106.15 | 1,472,760 | +0.02(+0.02%) |
Jun 14, 2023 | 106.97 | 107.61 | 105.06 | 106.13 | 1,598,581 | -0.06(-0.05%) |
Jun 13, 2023 | 105.38 | 107.27 | 104.98 | 106.19 | 1,599,735 | +0.96(+0.91%) |
Jun 12, 2023 | 106.23 | 106.90 | 104.42 | 105.23 | 1,546,862 | -0.71(-0.67%) |
Jun 09, 2023 | 104.97 | 106.23 | 104.64 | 105.94 | 1,142,936 | +0.95(+0.90%) |
Jun 08, 2023 | 105.37 | 105.73 | 103.58 | 104.99 | 1,353,623 | -1.09(-1.03%) |
Jun 07, 2023 | 103.53 | 106.55 | 102.67 | 106.08 | 1,946,497 | +3.32(+3.23%) |
Jun 06, 2023 | 100.43 | 103.16 | 100.22 | 102.76 | 1,374,037 | +2.47(+2.46%) |
Jun 05, 2023 | 100.44 | 101.49 | 100.12 | 100.29 | 1,341,268 | +0.04(+0.04%) |
Jun 02, 2023 | 98.89 | 100.92 | 98.77 | 100.26 | 1,612,008 | +2.93(+3.01%) |
Jun 01, 2023 | 99.05 | 99.16 | 96.67 | 97.33 | 1,501,234 | -1.65(-1.66%) |
May 31, 2023 | 97.38 | 99.25 | 97.16 | 98.98 | 3,253,008 | +1.54(+1.58%) |
May 30, 2023 | 96.93 | 97.76 | 96.62 | 97.43 | 1,205,959 | +1.08(+1.12%) |
May 26, 2023 | 95.45 | 96.55 | 94.98 | 96.35 | 1,123,643 | +1.04(+1.10%) |
May 25, 2023 | 96.13 | 96.33 | 94.29 | 95.30 | 1,477,509 | -0.86(-0.89%) |
May 24, 2023 | 97.42 | 97.72 | 95.95 | 96.16 | 1,176,841 | -1.85(-1.89%) |
May 23, 2023 | 99.82 | 100.52 | 97.93 | 98.02 | 1,412,813 | -1.74(-1.75%) |
May 22, 2023 | 98.98 | 99.78 | 98.25 | 99.76 | 1,421,828 | +0.58(+0.59%) |
May 19, 2023 | 100.26 | 100.82 | 98.28 | 99.17 | 1,716,769 | -0.17(-0.17%) |
May 18, 2023 | 99.77 | 100.43 | 98.81 | 99.34 | 1,481,496 | -0.72(-0.71%) |
May 17, 2023 | 98.67 | 100.19 | 97.74 | 100.06 | 1,288,002 | +2.42(+2.48%) |
May 16, 2023 | 100.60 | 100.74 | 97.61 | 97.64 | 1,566,596 | -3.01(-2.99%) |
May 15, 2023 | 100.36 | 101.21 | 99.67 | 100.65 | 994,646 | +0.55(+0.55%) |
May 12, 2023 | 100.17 | 100.46 | 99.40 | 100.11 | 1,072,985 | +0.09(+0.09%) |
May 11, 2023 | 99.26 | 100.36 | 98.53 | 100.01 | 1,251,332 | -0.26(-0.26%) |
May 10, 2023 | 100.99 | 101.38 | 98.88 | 100.27 | 1,449,820 | +0.04(+0.04%) |
May 09, 2023 | 101.00 | 101.23 | 98.72 | 100.24 | 1,524,245 | -1.42(-1.40%) |
May 08, 2023 | 102.83 | 103.28 | 101.56 | 101.66 | 1,221,302 | -1.46(-1.41%) |
May 05, 2023 | 102.93 | 103.92 | 102.20 | 103.12 | 1,424,320 | +1.60(+1.58%) |
May 04, 2023 | 101.09 | 101.85 | 99.61 | 101.52 | 1,722,395 | +0.24(+0.24%) |
May 03, 2023 | 106.36 | 106.36 | 101.06 | 101.27 | 2,223,045 | -4.20(-3.98%) |
May 02, 2023 | 105.90 | 106.32 | 103.20 | 105.47 | 1,806,419 | -1.36(-1.27%) |