Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 146.99 | 149.96 | 145.68 | 149.80 | 432,547 | +5.38(+3.73%) |
Feb 28, 2024 | 144.71 | 146.68 | 143.83 | 144.42 | 416,289 | -0.06(-0.04%) |
Feb 27, 2024 | 143.68 | 146.35 | 143.17 | 144.48 | 415,635 | +2.46(+1.73%) |
Feb 26, 2024 | 140.09 | 142.15 | 139.54 | 142.02 | 404,926 | +1.09(+0.77%) |
Feb 23, 2024 | 138.28 | 141.75 | 137.26 | 140.93 | 385,740 | +2.93(+2.12%) |
Feb 22, 2024 | 138.84 | 139.91 | 136.78 | 138.00 | 417,970 | +0.46(+0.33%) |
Feb 21, 2024 | 137.32 | 140.13 | 136.35 | 137.54 | 409,156 | -0.84(-0.61%) |
Feb 20, 2024 | 140.44 | 141.20 | 137.09 | 138.38 | 633,452 | -4.37(-3.06%) |
Feb 16, 2024 | 142.67 | 144.97 | 140.47 | 142.75 | 439,799 | -1.23(-0.85%) |
Feb 15, 2024 | 144.12 | 146.29 | 141.89 | 143.98 | 734,700 | -0.26(-0.18%) |
Feb 14, 2024 | 146.53 | 147.38 | 143.41 | 144.24 | 1,110,591 | -3.58(-2.42%) |
Feb 13, 2024 | 153.24 | 155.00 | 146.29 | 147.82 | 808,976 | -6.06(-3.94%) |
Feb 12, 2024 | 152.68 | 154.84 | 152.68 | 153.88 | 544,776 | +1.71(+1.12%) |
Feb 09, 2024 | 147.54 | 152.93 | 146.98 | 152.17 | 449,606 | +5.16(+3.51%) |
Feb 08, 2024 | 144.81 | 147.95 | 144.44 | 147.01 | 340,056 | +2.59(+1.79%) |
Feb 07, 2024 | 144.98 | 146.58 | 143.20 | 144.42 | 375,016 | +0.25(+0.17%) |
Feb 06, 2024 | 143.83 | 145.53 | 142.90 | 144.17 | 471,568 | +0.21(+0.15%) |
Feb 05, 2024 | 144.74 | 146.52 | 142.39 | 143.96 | 408,705 | -2.74(-1.87%) |
Feb 02, 2024 | 143.18 | 148.20 | 143.18 | 146.70 | 414,925 | +1.07(+0.73%) |
Feb 01, 2024 | 141.11 | 147.16 | 140.88 | 145.63 | 670,493 | +5.97(+4.27%) |
Jan 31, 2024 | 139.71 | 143.23 | 137.13 | 139.66 | 570,577 | -3.59(-2.51%) |
Jan 30, 2024 | 142.54 | 145.91 | 142.43 | 143.25 | 193,726 | +0.01(+0.01%) |
Jan 29, 2024 | 140.28 | 143.93 | 140.22 | 143.24 | 278,045 | +3.04(+2.17%) |
Jan 26, 2024 | 138.40 | 140.28 | 138.30 | 140.20 | 227,066 | +1.96(+1.42%) |
Jan 25, 2024 | 137.90 | 138.81 | 136.50 | 138.24 | 355,079 | +1.27(+0.93%) |
Jan 24, 2024 | 141.65 | 141.65 | 136.54 | 136.97 | 284,530 | -2.80(-2.00%) |
Jan 23, 2024 | 143.60 | 144.14 | 139.66 | 139.77 | 305,501 | -2.88(-2.02%) |
Jan 22, 2024 | 141.27 | 144.09 | 141.20 | 142.65 | 695,948 | +2.06(+1.47%) |
Jan 19, 2024 | 140.68 | 142.53 | 138.53 | 140.59 | 300,702 | -0.12(-0.09%) |
Jan 18, 2024 | 140.28 | 141.38 | 139.65 | 140.71 | 208,113 | +1.52(+1.09%) |
Jan 17, 2024 | 137.48 | 139.62 | 135.55 | 139.19 | 419,001 | +1.39(+1.01%) |
Jan 16, 2024 | 134.39 | 138.20 | 133.13 | 137.80 | 396,623 | +2.07(+1.53%) |
Jan 12, 2024 | 141.77 | 142.59 | 134.45 | 135.73 | 409,393 | -5.62(-3.98%) |
Jan 11, 2024 | 141.65 | 141.88 | 137.70 | 141.35 | 390,637 | -1.05(-0.74%) |
Jan 10, 2024 | 143.38 | 144.23 | 141.18 | 142.40 | 341,737 | -0.80(-0.56%) |
Jan 09, 2024 | 141.88 | 143.39 | 141.09 | 143.20 | 248,254 | +0.06(+0.04%) |
Jan 08, 2024 | 140.50 | 144.04 | 138.90 | 143.14 | 271,356 | +2.93(+2.09%) |
Jan 05, 2024 | 140.00 | 142.79 | 139.80 | 140.21 | 260,179 | -0.61(-0.43%) |
Jan 04, 2024 | 142.83 | 143.84 | 140.71 | 140.82 | 285,007 | -2.53(-1.76%) |
Jan 03, 2024 | 148.43 | 148.43 | 142.66 | 143.35 | 350,103 | -7.34(-4.87%) |
Jan 02, 2024 | 149.84 | 152.88 | 148.80 | 150.69 | 279,196 | +0.51(+0.34%) |
Dec 29, 2023 | 150.98 | 151.99 | 149.52 | 150.18 | 281,576 | -1.32(-0.87%) |
Dec 28, 2023 | 150.34 | 151.69 | 150.14 | 151.50 | 183,928 | +0.39(+0.26%) |
Dec 27, 2023 | 151.60 | 152.37 | 150.25 | 151.11 | 179,963 | -1.11(-0.73%) |
Dec 26, 2023 | 151.00 | 153.00 | 150.52 | 152.22 | 199,789 | +1.34(+0.89%) |
Dec 22, 2023 | 151.17 | 152.44 | 149.71 | 150.88 | 251,223 | -1.12(-0.74%) |
Dec 21, 2023 | 152.03 | 154.38 | 151.02 | 152.00 | 522,430 | +4.11(+2.78%) |
Dec 20, 2023 | 149.82 | 152.04 | 147.85 | 147.89 | 262,951 | -2.93(-1.94%) |
Dec 19, 2023 | 147.72 | 150.91 | 147.72 | 150.82 | 319,027 | +3.88(+2.64%) |
Dec 18, 2023 | 148.50 | 149.51 | 146.71 | 146.94 | 450,324 | -0.67(-0.45%) |
Dec 15, 2023 | 149.43 | 149.43 | 146.19 | 147.61 | 688,232 | -1.50(-1.01%) |
Dec 14, 2023 | 143.54 | 149.53 | 143.54 | 149.11 | 702,286 | +8.97(+6.40%) |
Dec 13, 2023 | 133.66 | 140.21 | 133.01 | 140.14 | 818,313 | +6.24(+4.66%) |
Dec 12, 2023 | 135.63 | 135.73 | 133.84 | 133.90 | 443,513 | -2.36(-1.73%) |
Dec 11, 2023 | 136.73 | 137.98 | 135.11 | 136.26 | 265,384 | +0.16(+0.12%) |
Dec 08, 2023 | 136.48 | 138.36 | 135.50 | 136.10 | 233,391 | -0.29(-0.21%) |
Dec 07, 2023 | 135.91 | 136.76 | 134.41 | 136.39 | 367,174 | +1.04(+0.77%) |
Dec 06, 2023 | 136.61 | 140.16 | 134.83 | 135.35 | 416,517 | +0.16(+0.12%) |
Dec 05, 2023 | 137.55 | 137.55 | 134.22 | 135.19 | 513,846 | -3.93(-2.82%) |
Dec 04, 2023 | 139.57 | 141.50 | 138.04 | 139.12 | 441,059 | -1.01(-0.72%) |
Dec 01, 2023 | 135.29 | 140.22 | 135.03 | 140.13 | 404,547 | +4.86(+3.59%) |
Nov 30, 2023 | 134.82 | 135.68 | 133.23 | 135.27 | 492,892 | +1.14(+0.85%) |
Nov 29, 2023 | 134.55 | 137.00 | 133.97 | 134.13 | 743,123 | +1.55(+1.17%) |
Nov 28, 2023 | 131.34 | 134.46 | 130.35 | 132.58 | 479,934 | +1.91(+1.46%) |
Nov 27, 2023 | 134.02 | 134.02 | 130.51 | 130.67 | 407,703 | -4.38(-3.24%) |
Nov 24, 2023 | 132.92 | 135.38 | 132.75 | 135.05 | 157,135 | +1.65(+1.24%) |
Nov 22, 2023 | 133.09 | 135.60 | 132.96 | 133.40 | 275,763 | +0.64(+0.48%) |
Nov 21, 2023 | 134.12 | 134.45 | 132.27 | 132.76 | 395,669 | -3.19(-2.35%) |
Nov 20, 2023 | 135.12 | 137.12 | 133.84 | 135.95 | 374,139 | +0.38(+0.28%) |
Nov 17, 2023 | 133.99 | 135.73 | 132.78 | 135.57 | 515,606 | +3.60(+2.73%) |
Nov 16, 2023 | 138.79 | 139.47 | 129.32 | 131.97 | 806,348 | -8.42(-6.00%) |
Nov 15, 2023 | 139.08 | 142.05 | 139.08 | 140.39 | 407,784 | +1.42(+1.02%) |
Nov 14, 2023 | 137.05 | 141.81 | 137.00 | 138.97 | 439,960 | +6.63(+5.01%) |
Nov 13, 2023 | 130.42 | 132.35 | 130.04 | 132.34 | 288,545 | -0.38(-0.29%) |
Nov 10, 2023 | 132.06 | 133.13 | 130.04 | 132.72 | 219,359 | +1.34(+1.02%) |
Nov 09, 2023 | 135.50 | 135.60 | 131.00 | 131.38 | 412,596 | -2.99(-2.23%) |
Nov 08, 2023 | 134.99 | 135.41 | 133.79 | 134.37 | 673,248 | -0.54(-0.40%) |
Nov 07, 2023 | 137.31 | 137.31 | 134.59 | 134.91 | 310,273 | -1.86(-1.36%) |
Nov 06, 2023 | 139.48 | 140.83 | 134.91 | 136.77 | 383,485 | -3.19(-2.28%) |
Nov 03, 2023 | 137.43 | 140.92 | 136.62 | 139.96 | 553,156 | +4.84(+3.58%) |
Nov 02, 2023 | 135.66 | 137.63 | 133.71 | 135.12 | 491,460 | +2.17(+1.63%) |
Nov 01, 2023 | 129.48 | 132.95 | 126.59 | 132.95 | 679,562 | +2.87(+2.21%) |
Oct 31, 2023 | 130.28 | 133.04 | 128.33 | 130.08 | 632,123 | +0.86(+0.67%) |
Oct 30, 2023 | 130.54 | 131.12 | 123.81 | 129.22 | 1,015,981 | -1.32(-1.01%) |
Oct 27, 2023 | 135.00 | 136.00 | 129.16 | 130.54 | 866,891 | +0.12(+0.09%) |
Oct 26, 2023 | 129.33 | 131.88 | 128.30 | 130.42 | 813,023 | +2.55(+1.99%) |
Oct 25, 2023 | 128.56 | 128.75 | 125.58 | 127.87 | 768,700 | -1.50(-1.16%) |
Oct 24, 2023 | 129.73 | 132.35 | 128.59 | 129.37 | 842,509 | -2.00(-1.52%) |
Oct 23, 2023 | 132.66 | 133.97 | 131.00 | 131.37 | 465,496 | -2.33(-1.74%) |
Oct 20, 2023 | 134.27 | 134.92 | 133.04 | 133.70 | 464,082 | -0.15(-0.11%) |
Oct 19, 2023 | 137.14 | 138.08 | 133.12 | 133.85 | 433,721 | -3.60(-2.62%) |
Oct 18, 2023 | 137.09 | 138.93 | 135.60 | 137.45 | 368,262 | -0.88(-0.64%) |
Oct 17, 2023 | 138.01 | 140.63 | 137.09 | 138.33 | 581,152 | -0.34(-0.25%) |
Oct 16, 2023 | 137.08 | 139.76 | 135.64 | 138.67 | 462,770 | +3.56(+2.63%) |
Oct 13, 2023 | 136.63 | 136.90 | 133.95 | 135.11 | 581,918 | -1.02(-0.75%) |
Oct 12, 2023 | 139.64 | 139.97 | 134.05 | 136.13 | 550,629 | -3.59(-2.57%) |
Oct 11, 2023 | 143.07 | 144.60 | 138.48 | 139.72 | 380,324 | -2.89(-2.03%) |
Oct 10, 2023 | 138.35 | 143.53 | 137.60 | 142.61 | 579,349 | +5.13(+3.73%) |
Oct 09, 2023 | 135.45 | 138.33 | 133.88 | 137.48 | 397,592 | +0.72(+0.53%) |
Oct 06, 2023 | 135.09 | 139.69 | 133.83 | 136.76 | 518,495 | +1.46(+1.08%) |
Oct 05, 2023 | 141.08 | 142.53 | 134.86 | 135.30 | 668,338 | -6.43(-4.54%) |
Oct 04, 2023 | 143.35 | 144.71 | 141.31 | 141.73 | 490,556 | -1.73(-1.21%) |
Oct 03, 2023 | 144.88 | 145.92 | 142.80 | 143.46 | 409,272 | -2.52(-1.73%) |
Oct 02, 2023 | 151.02 | 152.00 | 145.75 | 145.98 | 363,678 | -5.42(-3.58%) |
Sep 29, 2023 | 153.25 | 154.72 | 150.80 | 151.40 | 624,102 | -1.19(-0.78%) |
Sep 28, 2023 | 146.76 | 153.84 | 145.56 | 152.59 | 744,641 | -0.07(-0.05%) |
Sep 27, 2023 | 151.49 | 154.43 | 151.46 | 152.66 | 499,523 | +2.02(+1.34%) |
Sep 26, 2023 | 149.69 | 151.95 | 149.02 | 150.64 | 450,759 | -0.36(-0.24%) |
Sep 25, 2023 | 150.00 | 153.15 | 151.11 | 151.00 | 548,445 | +1.12(+0.75%) |
Sep 22, 2023 | 152.81 | 154.29 | 149.78 | 149.88 | 414,821 | -2.65(-1.74%) |
Sep 21, 2023 | 153.44 | 154.40 | 150.15 | 152.53 | 376,229 | -1.62(-1.05%) |
Sep 20, 2023 | 155.85 | 157.44 | 154.08 | 154.15 | 281,780 | -1.28(-0.82%) |
Sep 19, 2023 | 155.84 | 156.80 | 153.45 | 155.43 | 289,964 | +0.05(+0.03%) |
Sep 18, 2023 | 152.90 | 156.19 | 152.83 | 155.38 | 444,269 | +2.77(+1.82%) |
Sep 15, 2023 | 158.16 | 158.36 | 149.50 | 152.61 | 1,792,441 | -6.61(-4.15%) |
Sep 14, 2023 | 152.86 | 159.31 | 152.28 | 159.22 | 562,055 | +7.54(+4.97%) |
Sep 13, 2023 | 152.26 | 153.28 | 150.12 | 151.68 | 484,489 | +0.32(+0.21%) |
Sep 12, 2023 | 150.73 | 153.34 | 150.62 | 151.36 | 423,749 | +0.56(+0.37%) |
Sep 11, 2023 | 154.30 | 155.10 | 149.06 | 150.80 | 642,703 | -1.24(-0.82%) |
Sep 08, 2023 | 152.00 | 154.59 | 150.99 | 152.04 | 524,946 | -0.40(-0.26%) |
Sep 07, 2023 | 156.75 | 157.13 | 152.29 | 152.44 | 542,850 | -4.01(-2.56%) |
Sep 06, 2023 | 159.23 | 160.67 | 154.44 | 156.45 | 377,301 | -2.75(-1.73%) |
Sep 05, 2023 | 158.55 | 160.28 | 154.36 | 159.20 | 600,606 | -1.46(-0.91%) |
Sep 01, 2023 | 158.75 | 160.97 | 158.52 | 160.66 | 228,604 | +3.57(+2.27%) |
Aug 31, 2023 | 159.12 | 159.85 | 156.66 | 157.09 | 405,737 | -2.01(-1.26%) |
Aug 30, 2023 | 156.93 | 160.22 | 156.86 | 159.10 | 389,451 | +1.77(+1.13%) |
Aug 29, 2023 | 155.13 | 158.28 | 154.76 | 157.33 | 333,262 | +2.15(+1.39%) |
Aug 28, 2023 | 154.16 | 157.24 | 153.73 | 155.18 | 330,123 | +1.25(+0.81%) |
Aug 25, 2023 | 156.64 | 157.02 | 152.42 | 153.93 | 501,495 | -1.83(-1.17%) |
Aug 24, 2023 | 159.16 | 159.24 | 154.41 | 155.76 | 536,717 | -5.09(-3.16%) |
Aug 23, 2023 | 157.03 | 161.82 | 156.35 | 160.85 | 447,716 | +2.66(+1.68%) |
Aug 22, 2023 | 160.40 | 161.87 | 157.93 | 158.19 | 729,841 | -2.58(-1.60%) |
Aug 21, 2023 | 158.79 | 162.01 | 158.31 | 160.77 | 773,281 | +2.79(+1.77%) |
Aug 18, 2023 | 153.80 | 158.38 | 153.51 | 157.98 | 565,662 | +3.64(+2.36%) |
Aug 17, 2023 | 155.63 | 156.63 | 154.32 | 154.34 | 595,556 | -0.22(-0.14%) |
Aug 16, 2023 | 157.13 | 158.41 | 154.23 | 154.56 | 417,276 | -2.08(-1.33%) |
Aug 15, 2023 | 159.89 | 160.81 | 156.41 | 156.64 | 366,559 | -4.05(-2.52%) |
Aug 14, 2023 | 159.10 | 160.99 | 158.31 | 160.69 | 555,939 | +0.66(+0.41%) |
Aug 11, 2023 | 153.86 | 161.27 | 152.46 | 160.03 | 816,322 | +5.78(+3.75%) |
Aug 10, 2023 | 154.41 | 155.32 | 152.26 | 154.25 | 512,788 | +0.07(+0.05%) |
Aug 09, 2023 | 155.88 | 156.73 | 152.76 | 154.18 | 468,817 | -1.70(-1.09%) |
Aug 08, 2023 | 154.44 | 157.31 | 153.76 | 155.88 | 441,479 | -0.64(-0.41%) |
Aug 07, 2023 | 156.58 | 157.34 | 155.04 | 156.52 | 429,795 | +0.52(+0.33%) |
Aug 04, 2023 | 158.91 | 158.91 | 155.93 | 156.00 | 431,224 | -3.08(-1.94%) |
Aug 03, 2023 | 157.56 | 159.82 | 156.97 | 159.08 | 438,769 | +0.54(+0.34%) |
Aug 02, 2023 | 159.42 | 161.48 | 157.55 | 158.54 | 626,353 | -1.44(-0.90%) |
Aug 01, 2023 | 159.23 | 161.81 | 158.77 | 159.98 | 507,447 | -1.00(-0.62%) |
Jul 31, 2023 | 157.74 | 161.00 | 157.22 | 160.98 | 637,307 | +3.18(+2.02%) |
Jul 28, 2023 | 156.70 | 158.30 | 154.04 | 157.80 | 669,124 | +1.38(+0.88%) |
Jul 27, 2023 | 157.53 | 159.08 | 155.22 | 156.42 | 764,559 | +0.41(+0.26%) |
Jul 26, 2023 | 152.59 | 156.44 | 151.77 | 156.01 | 1,012,926 | +3.58(+2.35%) |
Jul 25, 2023 | 149.79 | 153.51 | 149.50 | 152.43 | 1,166,742 | +2.27(+1.51%) |
Jul 24, 2023 | 154.38 | 155.39 | 149.39 | 150.16 | 1,704,664 | -4.95(-3.19%) |
Jul 21, 2023 | 175.00 | 175.00 | 154.80 | 155.11 | 2,710,260 | -21.81(-12.33%) |
Jul 20, 2023 | 181.46 | 181.68 | 176.51 | 176.92 | 921,172 | -4.55(-2.51%) |
Jul 19, 2023 | 181.44 | 182.09 | 178.55 | 181.47 | 708,063 | +1.80(+1.00%) |
Jul 18, 2023 | 176.75 | 180.91 | 176.65 | 179.67 | 600,177 | +2.60(+1.47%) |
Jul 17, 2023 | 175.65 | 177.77 | 174.16 | 177.07 | 334,951 | +1.00(+0.57%) |
Jul 14, 2023 | 177.69 | 178.47 | 174.84 | 176.07 | 616,943 | -2.09(-1.17%) |
Jul 13, 2023 | 177.28 | 179.50 | 175.70 | 178.16 | 654,371 | +0.26(+0.15%) |
Jul 12, 2023 | 178.92 | 180.68 | 177.59 | 177.90 | 661,251 | +0.73(+0.41%) |
Jul 11, 2023 | 174.69 | 178.13 | 174.18 | 177.17 | 708,918 | +3.84(+2.22%) |
Jul 10, 2023 | 170.85 | 174.24 | 169.85 | 173.33 | 694,886 | +1.99(+1.16%) |
Jul 07, 2023 | 169.00 | 173.67 | 169.00 | 171.34 | 549,043 | +2.35(+1.39%) |
Jul 06, 2023 | 167.35 | 170.42 | 166.39 | 168.99 | 628,025 | +1.21(+0.72%) |
Jul 05, 2023 | 166.48 | 170.48 | 166.31 | 167.78 | 757,599 | +1.27(+0.76%) |
Jul 03, 2023 | 166.90 | 167.67 | 165.04 | 166.51 | 416,805 | +1.90(+1.15%) |
Jun 30, 2023 | 164.19 | 165.55 | 162.62 | 164.61 | 520,854 | +0.83(+0.51%) |
Jun 29, 2023 | 164.48 | 166.27 | 163.17 | 163.78 | 475,117 | -0.30(-0.18%) |
Jun 28, 2023 | 158.76 | 164.17 | 158.76 | 164.08 | 597,483 | +4.61(+2.89%) |
Jun 27, 2023 | 155.00 | 159.72 | 154.13 | 159.47 | 460,635 | +4.30(+2.77%) |
Jun 26, 2023 | 154.75 | 156.54 | 153.38 | 155.17 | 607,307 | +0.56(+0.36%) |
Jun 23, 2023 | 152.79 | 157.52 | 152.34 | 154.61 | 1,135,848 | +1.39(+0.91%) |
Jun 22, 2023 | 151.28 | 154.36 | 150.15 | 153.22 | 436,901 | +1.54(+1.02%) |
Jun 21, 2023 | 150.48 | 152.68 | 148.91 | 151.68 | 486,000 | +1.66(+1.11%) |
Jun 20, 2023 | 149.13 | 152.15 | 148.52 | 150.02 | 517,572 | +0.86(+0.58%) |
Jun 16, 2023 | 151.85 | 153.20 | 148.34 | 149.16 | 1,848,610 | -2.33(-1.54%) |
Jun 15, 2023 | 147.62 | 151.82 | 146.41 | 151.49 | 606,651 | +3.00(+2.02%) |
Jun 14, 2023 | 150.86 | 152.48 | 145.87 | 148.49 | 615,808 | -2.93(-1.94%) |
Jun 13, 2023 | 146.96 | 152.00 | 145.83 | 151.42 | 1,082,255 | +7.84(+5.46%) |
Jun 12, 2023 | 141.95 | 143.91 | 140.00 | 143.58 | 297,862 | +1.61(+1.13%) |
Jun 09, 2023 | 145.23 | 146.16 | 141.53 | 141.97 | 355,157 | -3.26(-2.24%) |
Jun 08, 2023 | 145.12 | 145.50 | 142.41 | 145.23 | 369,245 | +0.62(+0.43%) |
Jun 07, 2023 | 140.88 | 145.70 | 139.98 | 144.61 | 754,634 | +4.55(+3.25%) |
Jun 06, 2023 | 136.29 | 140.50 | 136.29 | 140.06 | 464,157 | +3.40(+2.49%) |
Jun 05, 2023 | 137.67 | 138.94 | 134.93 | 136.66 | 480,082 | -2.91(-2.08%) |
Jun 02, 2023 | 132.11 | 140.01 | 132.11 | 139.57 | 826,005 | +7.99(+6.07%) |
Jun 01, 2023 | 130.98 | 132.85 | 130.02 | 131.58 | 475,155 | +0.66(+0.50%) |
May 31, 2023 | 136.70 | 137.43 | 129.91 | 130.92 | 1,029,127 | -9.68(-6.88%) |
May 30, 2023 | 138.13 | 141.39 | 138.13 | 140.60 | 592,222 | +3.29(+2.40%) |
May 26, 2023 | 136.10 | 137.81 | 135.20 | 137.31 | 262,728 | +1.45(+1.07%) |
May 25, 2023 | 138.04 | 139.05 | 133.73 | 135.86 | 401,728 | -1.51(-1.10%) |
May 24, 2023 | 137.63 | 137.78 | 134.27 | 137.37 | 514,224 | +0.39(+0.28%) |
May 23, 2023 | 133.73 | 139.18 | 133.73 | 136.98 | 527,883 | +2.89(+2.16%) |
May 22, 2023 | 133.93 | 134.64 | 133.04 | 134.09 | 398,125 | +0.92(+0.69%) |
May 19, 2023 | 136.10 | 136.10 | 132.27 | 133.17 | 485,058 | -2.84(-2.09%) |
May 18, 2023 | 134.95 | 136.43 | 134.09 | 136.01 | 372,967 | +1.00(+0.74%) |
May 17, 2023 | 131.95 | 136.93 | 131.69 | 135.01 | 586,143 | +3.90(+2.97%) |
May 16, 2023 | 131.16 | 132.50 | 130.01 | 131.11 | 366,355 | -2.09(-1.57%) |
May 15, 2023 | 131.63 | 134.29 | 130.72 | 133.20 | 353,718 | +1.34(+1.02%) |
May 12, 2023 | 133.62 | 134.46 | 130.90 | 131.86 | 323,314 | -0.75(-0.57%) |
May 11, 2023 | 132.59 | 134.68 | 131.52 | 132.61 | 400,118 | -0.49(-0.37%) |
May 10, 2023 | 136.50 | 137.20 | 133.07 | 133.10 | 668,895 | -2.03(-1.50%) |
May 09, 2023 | 133.90 | 136.10 | 133.33 | 135.13 | 421,073 | +0.39(+0.29%) |
May 08, 2023 | 133.87 | 135.57 | 132.50 | 134.74 | 490,328 | +1.52(+1.14%) |
May 05, 2023 | 130.90 | 134.18 | 130.51 | 133.22 | 554,968 | +3.80(+2.94%) |
May 04, 2023 | 131.08 | 131.87 | 128.25 | 129.42 | 845,802 | -2.83(-2.14%) |
May 03, 2023 | 135.00 | 137.09 | 132.16 | 132.25 | 602,078 | -2.59(-1.92%) |
May 02, 2023 | 136.23 | 136.69 | 132.40 | 134.84 | 583,737 | -2.15(-1.57%) |
May 01, 2023 | 132.56 | 138.59 | 131.81 | 136.99 | 772,154 | +5.29(+4.02%) |
Apr 28, 2023 | 131.47 | 132.85 | 130.47 | 131.70 | 474,189 | -0.13(-0.10%) |
Apr 27, 2023 | 128.09 | 131.86 | 128.09 | 131.83 | 444,398 | +3.37(+2.62%) |
Apr 26, 2023 | 128.81 | 131.34 | 128.00 | 128.46 | 707,348 | -0.57(-0.44%) |
Apr 25, 2023 | 131.75 | 132.25 | 128.86 | 129.03 | 703,352 | -3.68(-2.77%) |
Apr 24, 2023 | 132.69 | 135.05 | 131.92 | 132.71 | 639,710 | -0.66(-0.49%) |
Apr 21, 2023 | 130.46 | 133.73 | 127.46 | 133.37 | 788,410 | +2.62(+2.00%) |
Apr 20, 2023 | 136.98 | 137.43 | 130.63 | 130.75 | 1,202,868 | -5.57(-4.09%) |
Apr 19, 2023 | 135.00 | 137.18 | 133.13 | 136.32 | 867,074 | -0.45(-0.33%) |
Apr 18, 2023 | 135.84 | 138.15 | 135.05 | 136.77 | 610,327 | +2.13(+1.58%) |
Apr 17, 2023 | 135.06 | 136.30 | 133.21 | 134.64 | 792,185 | -0.26(-0.19%) |
Apr 14, 2023 | 133.23 | 135.67 | 132.77 | 134.90 | 752,721 | +2.36(+1.78%) |
Apr 13, 2023 | 133.09 | 133.19 | 129.47 | 132.54 | 441,201 | +0.74(+0.56%) |
Apr 12, 2023 | 134.91 | 134.91 | 130.80 | 131.80 | 472,800 | -1.59(-1.19%) |
Apr 11, 2023 | 130.49 | 134.93 | 130.05 | 133.39 | 749,045 | +4.39(+3.40%) |
Apr 10, 2023 | 125.92 | 130.41 | 124.47 | 129.00 | 675,713 | +2.74(+2.17%) |
Apr 06, 2023 | 128.38 | 128.38 | 126.14 | 126.26 | 572,564 | -2.59(-2.01%) |
Apr 05, 2023 | 129.97 | 131.16 | 127.26 | 128.85 | 801,929 | -2.48(-1.89%) |
Apr 04, 2023 | 135.31 | 135.74 | 130.41 | 131.33 | 502,823 | -4.03(-2.98%) |
Apr 03, 2023 | 134.46 | 136.19 | 134.10 | 135.36 | 621,837 | +1.00(+0.74%) |
Mar 31, 2023 | 132.39 | 134.42 | 132.00 | 134.36 | 454,898 | +2.93(+2.23%) |
Mar 30, 2023 | 132.17 | 133.67 | 131.17 | 131.43 | 554,120 | +1.01(+0.77%) |
Mar 29, 2023 | 128.86 | 130.71 | 127.89 | 130.42 | 528,552 | +2.11(+1.64%) |
Mar 28, 2023 | 127.00 | 129.78 | 127.00 | 128.31 | 564,532 | +0.89(+0.70%) |
Mar 27, 2023 | 126.27 | 127.71 | 125.80 | 127.42 | 642,133 | +2.80(+2.25%) |
Mar 24, 2023 | 123.28 | 125.18 | 120.85 | 124.62 | 667,872 | -0.12(-0.10%) |
Mar 23, 2023 | 127.26 | 128.56 | 123.02 | 124.74 | 771,383 | -1.65(-1.31%) |
Mar 22, 2023 | 131.11 | 131.35 | 126.36 | 126.39 | 614,344 | -3.46(-2.66%) |
Mar 21, 2023 | 130.56 | 132.77 | 128.91 | 129.85 | 603,104 | +2.42(+1.90%) |
Mar 20, 2023 | 128.31 | 131.94 | 126.90 | 127.43 | 869,486 | +0.88(+0.70%) |
Mar 17, 2023 | 128.45 | 129.00 | 125.35 | 126.55 | 1,498,432 | -3.52(-2.71%) |
Mar 16, 2023 | 123.72 | 130.11 | 123.30 | 130.07 | 1,059,657 | +4.56(+3.63%) |
Mar 15, 2023 | 123.66 | 125.73 | 120.26 | 125.51 | 1,384,011 | -1.86(-1.46%) |
Mar 14, 2023 | 134.74 | 135.59 | 126.20 | 127.37 | 732,538 | -4.21(-3.20%) |
Mar 13, 2023 | 135.22 | 135.70 | 131.23 | 131.58 | 1,030,113 | -6.64(-4.80%) |
Mar 10, 2023 | 139.81 | 139.81 | 134.15 | 138.22 | 1,076,391 | -2.81(-1.99%) |
Mar 09, 2023 | 142.42 | 145.20 | 140.72 | 141.03 | 861,505 | -1.50(-1.05%) |
Mar 08, 2023 | 141.53 | 144.58 | 141.00 | 142.53 | 729,736 | +1.85(+1.32%) |
Mar 07, 2023 | 139.09 | 141.75 | 139.00 | 140.68 | 807,607 | +1.69(+1.22%) |
Mar 06, 2023 | 140.55 | 142.25 | 138.88 | 138.99 | 870,693 | -1.56(-1.11%) |
Mar 03, 2023 | 136.95 | 140.58 | 135.85 | 140.55 | 870,616 | +4.27(+3.13%) |
Mar 02, 2023 | 136.66 | 137.06 | 135.49 | 136.28 | 502,754 | -0.96(-0.70%) |