Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 101.01 | 102.06 | 94.71 | 95.45 | 1,246,284 | -8.11(-7.83%) |
Apr 29, 2024 | 101.99 | 105.36 | 101.26 | 103.56 | 626,155 | +2.81(+2.79%) |
Apr 26, 2024 | 98.38 | 102.41 | 98.38 | 100.75 | 737,755 | +1.18(+1.19%) |
Apr 25, 2024 | 101.08 | 101.22 | 93.53 | 99.57 | 1,666,652 | -3.73(-3.61%) |
Apr 24, 2024 | 102.68 | 103.87 | 100.67 | 103.30 | 467,018 | +0.68(+0.66%) |
Apr 23, 2024 | 100.72 | 104.42 | 99.50 | 102.62 | 564,013 | +0.53(+0.52%) |
Apr 22, 2024 | 102.16 | 103.46 | 98.84 | 102.09 | 635,268 | +0.44(+0.43%) |
Apr 19, 2024 | 101.24 | 103.98 | 101.00 | 101.65 | 758,539 | -0.35(-0.34%) |
Apr 18, 2024 | 105.49 | 105.49 | 100.03 | 102.00 | 929,887 | -3.35(-3.18%) |
Apr 17, 2024 | 108.47 | 110.16 | 105.22 | 105.35 | 680,014 | -3.12(-2.88%) |
Apr 16, 2024 | 110.87 | 110.87 | 107.85 | 108.47 | 943,434 | -3.44(-3.07%) |
Apr 15, 2024 | 115.77 | 116.74 | 111.76 | 111.91 | 766,389 | -2.82(-2.46%) |
Apr 12, 2024 | 120.00 | 120.71 | 113.86 | 114.73 | 905,326 | -6.31(-5.21%) |
Apr 11, 2024 | 120.40 | 122.00 | 117.79 | 121.04 | 1,319,962 | +1.10(+0.92%) |
Apr 10, 2024 | 119.00 | 120.64 | 118.54 | 119.94 | 489,936 | -3.62(-2.93%) |
Apr 09, 2024 | 122.07 | 126.77 | 122.07 | 123.56 | 344,184 | +1.60(+1.31%) |
Apr 08, 2024 | 121.48 | 122.89 | 119.85 | 121.96 | 721,739 | +0.54(+0.44%) |
Apr 05, 2024 | 119.14 | 122.51 | 119.04 | 121.42 | 948,797 | +1.12(+0.93%) |
Apr 04, 2024 | 124.20 | 126.16 | 119.69 | 120.30 | 819,187 | -0.81(-0.67%) |
Apr 03, 2024 | 122.09 | 123.10 | 119.06 | 121.11 | 531,591 | -1.14(-0.93%) |
Apr 02, 2024 | 123.23 | 123.53 | 120.71 | 122.25 | 462,666 | -3.53(-2.81%) |
Apr 01, 2024 | 122.46 | 126.00 | 121.00 | 125.78 | 1,142,477 | +3.32(+2.71%) |
Mar 28, 2024 | 123.73 | 123.11 | 123.11 | 122.46 | 1,762,931 | -0.77(-0.62%) |
Mar 27, 2024 | 120.00 | 123.88 | 119.04 | 123.23 | 710,954 | +4.70(+3.97%) |
Mar 26, 2024 | 119.31 | 120.04 | 116.47 | 118.53 | 554,946 | +0.06(+0.05%) |
Mar 25, 2024 | 116.88 | 119.74 | 116.43 | 118.47 | 624,957 | +5.00(+4.41%) |
Mar 22, 2024 | 114.79 | 115.60 | 112.19 | 113.47 | 455,346 | -1.78(-1.54%) |
Mar 21, 2024 | 117.41 | 119.25 | 115.18 | 115.25 | 353,678 | -1.35(-1.16%) |
Mar 20, 2024 | 114.81 | 117.54 | 113.60 | 116.60 | 681,512 | +0.89(+0.77%) |
Mar 19, 2024 | 110.00 | 116.12 | 110.00 | 115.71 | 1,051,411 | +7.59(+7.02%) |
Mar 18, 2024 | 106.68 | 109.53 | 104.78 | 108.12 | 666,825 | +0.42(+0.39%) |
Mar 15, 2024 | 107.38 | 109.25 | 106.58 | 107.70 | 845,057 | +0.15(+0.14%) |
Mar 14, 2024 | 113.53 | 113.60 | 106.91 | 107.55 | 476,655 | -5.55(-4.91%) |
Mar 13, 2024 | 113.67 | 116.50 | 112.26 | 113.10 | 518,572 | -0.01(-0.01%) |
Mar 12, 2024 | 111.92 | 113.69 | 109.39 | 113.11 | 403,729 | +1.35(+1.21%) |
Mar 11, 2024 | 111.47 | 112.81 | 110.63 | 111.76 | 423,463 | -0.20(-0.18%) |
Mar 08, 2024 | 112.44 | 117.63 | 110.28 | 111.96 | 1,248,203 | +0.47(+0.42%) |
Mar 07, 2024 | 106.00 | 112.52 | 105.08 | 111.49 | 1,005,276 | +6.32(+6.01%) |
Mar 06, 2024 | 106.74 | 106.87 | 104.34 | 105.17 | 605,672 | -0.17(-0.16%) |
Mar 05, 2024 | 105.91 | 106.28 | 103.79 | 105.34 | 792,016 | -1.11(-1.04%) |
Mar 04, 2024 | 110.69 | 110.97 | 106.28 | 106.45 | 629,627 | -4.07(-3.68%) |
Mar 01, 2024 | 108.11 | 112.34 | 106.61 | 110.52 | 1,151,272 | +2.48(+2.30%) |
Feb 29, 2024 | 108.73 | 110.81 | 106.66 | 108.04 | 1,273,596 | +0.11(+0.10%) |
Feb 28, 2024 | 106.05 | 108.12 | 105.77 | 107.93 | 602,768 | +0.91(+0.85%) |
Feb 27, 2024 | 107.80 | 110.13 | 105.39 | 107.02 | 775,892 | -0.17(-0.16%) |
Feb 26, 2024 | 104.28 | 109.31 | 102.87 | 107.19 | 1,478,476 | +2.15(+2.05%) |
Feb 23, 2024 | 100.05 | 107.83 | 99.80 | 105.04 | 1,757,766 | +4.99(+4.99%) |
Feb 22, 2024 | 101.89 | 103.06 | 99.59 | 100.05 | 1,040,025 | -1.09(-1.08%) |
Feb 21, 2024 | 105.59 | 107.18 | 100.52 | 101.14 | 1,458,190 | -5.11(-4.81%) |
Feb 20, 2024 | 110.24 | 110.81 | 105.98 | 106.25 | 1,379,242 | -6.00(-5.35%) |
Feb 16, 2024 | 119.21 | 120.75 | 112.13 | 112.25 | 1,522,979 | -8.83(-7.29%) |
Feb 15, 2024 | 121.08 | 123.47 | 117.11 | 121.08 | 1,908,142 | +1.17(+0.98%) |
Feb 14, 2024 | 131.60 | 133.94 | 119.42 | 119.91 | 3,289,133 | -9.90(-7.63%) |
Feb 13, 2024 | 160.77 | 160.77 | 128.42 | 129.81 | 4,298,209 | -38.55(-22.90%) |
Feb 12, 2024 | 168.83 | 171.44 | 167.24 | 168.36 | 1,388,152 | -0.52(-0.31%) |
Feb 09, 2024 | 166.14 | 169.01 | 165.15 | 168.88 | 464,985 | +2.74(+1.65%) |
Feb 08, 2024 | 164.64 | 166.69 | 161.60 | 166.14 | 294,965 | -0.27(-0.16%) |
Feb 07, 2024 | 166.29 | 167.40 | 163.20 | 166.41 | 676,149 | +1.18(+0.71%) |
Feb 06, 2024 | 153.80 | 167.32 | 153.07 | 165.23 | 635,786 | +9.34(+5.99%) |
Feb 05, 2024 | 159.40 | 160.09 | 155.00 | 155.89 | 595,854 | -5.74(-3.55%) |
Feb 02, 2024 | 161.12 | 164.21 | 157.45 | 161.63 | 459,102 | -1.12(-0.69%) |
Feb 01, 2024 | 165.01 | 168.49 | 161.76 | 162.75 | 363,150 | -0.96(-0.59%) |
Jan 31, 2024 | 170.20 | 172.25 | 163.52 | 163.71 | 389,700 | -7.29(-4.26%) |
Jan 30, 2024 | 173.69 | 175.54 | 170.81 | 171.00 | 684,864 | -4.46(-2.54%) |
Jan 29, 2024 | 172.90 | 176.79 | 171.99 | 175.46 | 494,808 | +1.27(+0.73%) |
Jan 26, 2024 | 174.76 | 176.15 | 171.96 | 174.19 | 338,819 | +0.78(+0.45%) |
Jan 25, 2024 | 173.07 | 176.57 | 170.82 | 173.41 | 703,214 | +6.51(+3.90%) |
Jan 24, 2024 | 170.00 | 170.00 | 165.80 | 166.90 | 268,243 | -1.05(-0.63%) |
Jan 23, 2024 | 172.58 | 173.01 | 165.35 | 167.95 | 408,460 | -1.77(-1.04%) |
Jan 22, 2024 | 166.69 | 171.61 | 164.28 | 169.72 | 567,825 | +5.53(+3.37%) |
Jan 19, 2024 | 163.52 | 165.42 | 160.22 | 164.19 | 570,988 | +0.55(+0.34%) |
Jan 18, 2024 | 161.50 | 164.34 | 161.26 | 163.64 | 491,593 | +4.20(+2.63%) |
Jan 17, 2024 | 157.76 | 159.49 | 157.32 | 159.44 | 523,599 | +0.11(+0.07%) |
Jan 16, 2024 | 160.06 | 160.06 | 156.74 | 159.33 | 776,621 | -1.18(-0.74%) |
Jan 12, 2024 | 166.99 | 167.35 | 159.55 | 160.51 | 479,757 | -5.96(-3.58%) |
Jan 11, 2024 | 166.69 | 168.00 | 162.22 | 166.47 | 893,164 | -2.47(-1.46%) |
Jan 10, 2024 | 169.50 | 170.70 | 168.12 | 168.94 | 214,237 | -1.27(-0.75%) |
Jan 09, 2024 | 168.10 | 170.84 | 166.69 | 170.21 | 375,139 | -0.62(-0.36%) |
Jan 08, 2024 | 165.03 | 170.84 | 164.00 | 170.83 | 346,858 | +4.79(+2.88%) |
Jan 05, 2024 | 165.00 | 169.41 | 164.60 | 166.04 | 331,182 | +0.06(+0.04%) |
Jan 04, 2024 | 166.00 | 169.31 | 165.52 | 165.98 | 501,619 | -1.11(-0.66%) |
Jan 03, 2024 | 172.26 | 173.55 | 166.97 | 167.09 | 752,954 | -8.56(-4.87%) |
Jan 02, 2024 | 177.02 | 181.50 | 174.84 | 175.65 | 466,627 | -1.61(-0.91%) |
Dec 29, 2023 | 177.20 | 179.36 | 174.37 | 177.26 | 349,268 | -0.75(-0.42%) |
Dec 28, 2023 | 178.92 | 180.35 | 177.09 | 178.01 | 259,270 | -1.50(-0.84%) |
Dec 27, 2023 | 180.65 | 181.12 | 178.65 | 179.51 | 326,286 | -1.34(-0.74%) |
Dec 26, 2023 | 182.70 | 183.80 | 180.65 | 180.85 | 181,435 | -1.42(-0.78%) |
Dec 22, 2023 | 185.87 | 188.36 | 182.09 | 182.27 | 227,484 | -2.51(-1.36%) |
Dec 21, 2023 | 179.90 | 184.81 | 178.50 | 184.78 | 382,989 | +6.28(+3.52%) |
Dec 20, 2023 | 186.18 | 189.43 | 178.38 | 178.50 | 564,492 | -10.23(-5.42%) |
Dec 19, 2023 | 190.05 | 191.10 | 187.09 | 188.73 | 432,961 | +0.09(+0.05%) |
Dec 18, 2023 | 195.05 | 195.05 | 188.15 | 188.64 | 690,750 | -5.80(-2.98%) |
Dec 15, 2023 | 192.71 | 196.81 | 189.18 | 194.44 | 1,115,164 | +1.87(+0.97%) |
Dec 14, 2023 | 197.59 | 202.50 | 191.78 | 192.57 | 1,038,759 | +2.14(+1.12%) |
Dec 13, 2023 | 183.49 | 194.55 | 180.97 | 190.43 | 1,546,391 | +6.51(+3.54%) |
Dec 12, 2023 | 187.61 | 187.65 | 183.78 | 183.92 | 558,221 | -3.69(-1.96%) |
Dec 11, 2023 | 182.06 | 189.48 | 179.28 | 187.61 | 1,666,096 | +7.33(+4.06%) |
Dec 08, 2023 | 181.79 | 185.63 | 179.17 | 180.28 | 1,382,079 | -1.22(-0.67%) |
Dec 07, 2023 | 177.67 | 181.92 | 174.69 | 181.50 | 1,496,648 | +1.81(+1.01%) |
Dec 06, 2023 | 188.74 | 193.63 | 179.22 | 179.68 | 990,000 | +4.89(+2.80%) |
Dec 05, 2023 | 181.98 | 182.40 | 174.05 | 174.79 | 578,531 | -8.95(-4.87%) |
Dec 04, 2023 | 185.70 | 191.39 | 183.68 | 183.74 | 467,989 | -2.20(-1.19%) |
Dec 01, 2023 | 173.57 | 186.24 | 172.27 | 185.94 | 687,786 | +12.22(+7.03%) |
Nov 30, 2023 | 169.17 | 175.28 | 168.35 | 173.73 | 530,587 | +5.18(+3.07%) |
Nov 29, 2023 | 171.91 | 177.16 | 168.20 | 168.55 | 357,736 | -1.42(-0.83%) |
Nov 28, 2023 | 174.20 | 174.20 | 168.71 | 169.97 | 518,058 | -4.69(-2.69%) |
Nov 27, 2023 | 174.77 | 175.73 | 171.47 | 174.66 | 421,790 | -1.72(-0.98%) |
Nov 24, 2023 | 176.81 | 179.39 | 175.56 | 176.38 | 131,645 | -0.53(-0.30%) |
Nov 22, 2023 | 177.63 | 180.29 | 176.11 | 176.91 | 277,841 | +0.95(+0.54%) |
Nov 21, 2023 | 177.73 | 180.33 | 175.77 | 175.96 | 335,139 | -3.69(-2.05%) |
Nov 20, 2023 | 179.91 | 180.90 | 176.93 | 179.65 | 268,385 | -0.17(-0.10%) |
Nov 17, 2023 | 178.95 | 181.38 | 178.34 | 179.82 | 428,703 | +3.15(+1.78%) |
Nov 16, 2023 | 182.61 | 183.14 | 176.20 | 176.67 | 301,582 | -6.41(-3.50%) |
Nov 15, 2023 | 183.57 | 193.38 | 182.90 | 183.09 | 330,524 | -1.10(-0.60%) |
Nov 14, 2023 | 182.76 | 186.67 | 182.76 | 184.19 | 437,329 | +6.90(+3.89%) |
Nov 13, 2023 | 176.82 | 178.66 | 175.02 | 177.29 | 335,871 | -1.05(-0.59%) |
Nov 10, 2023 | 179.80 | 179.99 | 175.79 | 178.34 | 201,710 | -1.21(-0.67%) |
Nov 09, 2023 | 181.25 | 182.78 | 177.82 | 179.54 | 238,220 | -0.33(-0.18%) |
Nov 08, 2023 | 183.05 | 183.20 | 178.64 | 179.87 | 382,204 | -2.57(-1.41%) |
Nov 07, 2023 | 190.01 | 190.01 | 180.19 | 182.44 | 624,735 | -8.00(-4.20%) |
Nov 06, 2023 | 191.43 | 192.82 | 187.26 | 190.44 | 838,115 | +0.40(+0.21%) |
Nov 03, 2023 | 181.94 | 191.58 | 181.94 | 190.04 | 939,520 | +12.39(+6.97%) |
Nov 02, 2023 | 169.59 | 181.40 | 169.47 | 177.65 | 1,146,282 | +21.83(+14.01%) |
Nov 01, 2023 | 154.34 | 158.45 | 152.23 | 155.82 | 732,436 | +1.14(+0.74%) |
Oct 31, 2023 | 155.53 | 156.68 | 153.48 | 154.68 | 558,817 | -0.34(-0.22%) |
Oct 30, 2023 | 154.21 | 156.22 | 152.99 | 155.02 | 450,284 | +2.10(+1.37%) |
Oct 27, 2023 | 152.39 | 155.23 | 149.83 | 152.92 | 602,360 | +0.76(+0.50%) |
Oct 26, 2023 | 156.77 | 158.53 | 150.43 | 152.16 | 715,407 | -6.67(-4.20%) |
Oct 25, 2023 | 163.19 | 164.66 | 158.53 | 158.83 | 337,225 | -4.90(-2.99%) |
Oct 24, 2023 | 166.82 | 167.16 | 161.49 | 163.73 | 373,945 | -0.46(-0.28%) |
Oct 23, 2023 | 163.93 | 167.98 | 163.44 | 164.19 | 394,258 | -1.07(-0.65%) |
Oct 20, 2023 | 161.32 | 167.26 | 161.32 | 165.26 | 416,013 | +4.54(+2.83%) |
Oct 19, 2023 | 166.01 | 168.49 | 160.24 | 160.72 | 549,579 | -6.00(-3.60%) |
Oct 18, 2023 | 169.59 | 169.64 | 166.26 | 166.72 | 332,058 | -4.56(-2.66%) |
Oct 17, 2023 | 165.97 | 172.12 | 165.48 | 171.28 | 502,170 | +4.49(+2.69%) |
Oct 16, 2023 | 166.86 | 170.77 | 166.56 | 166.79 | 821,298 | +1.90(+1.15%) |
Oct 13, 2023 | 170.23 | 172.15 | 164.40 | 164.89 | 420,697 | -5.39(-3.16%) |
Oct 12, 2023 | 175.13 | 175.13 | 168.72 | 170.28 | 486,592 | -4.86(-2.77%) |
Oct 11, 2023 | 173.23 | 175.33 | 172.06 | 175.13 | 324,459 | +3.04(+1.77%) |
Oct 10, 2023 | 172.63 | 174.14 | 171.50 | 172.09 | 423,319 | +1.16(+0.68%) |
Oct 09, 2023 | 166.66 | 172.95 | 166.28 | 170.93 | 373,499 | +1.17(+0.69%) |
Oct 06, 2023 | 164.39 | 173.51 | 163.50 | 169.76 | 576,866 | +4.45(+2.69%) |
Oct 05, 2023 | 160.57 | 167.01 | 160.37 | 165.32 | 662,765 | +4.09(+2.54%) |
Oct 04, 2023 | 161.00 | 162.36 | 158.59 | 161.22 | 645,585 | +0.78(+0.49%) |
Oct 03, 2023 | 163.99 | 164.71 | 159.27 | 160.44 | 705,731 | -4.75(-2.88%) |
Oct 02, 2023 | 169.63 | 171.30 | 164.45 | 165.19 | 492,210 | -5.53(-3.24%) |
Sep 29, 2023 | 172.72 | 174.09 | 168.30 | 170.72 | 273,525 | -1.12(-0.65%) |
Sep 28, 2023 | 169.72 | 173.76 | 169.47 | 171.85 | 276,108 | +2.38(+1.40%) |
Sep 27, 2023 | 169.78 | 172.60 | 167.32 | 169.47 | 514,372 | +0.46(+0.27%) |
Sep 26, 2023 | 170.44 | 171.85 | 168.11 | 169.01 | 461,254 | -2.80(-1.63%) |
Sep 25, 2023 | 171.79 | 172.97 | 171.15 | 171.82 | 623,257 | -1.10(-0.64%) |
Sep 22, 2023 | 179.39 | 179.92 | 171.55 | 172.92 | 556,548 | -6.23(-3.48%) |
Sep 21, 2023 | 179.07 | 180.59 | 177.68 | 179.15 | 430,287 | -2.13(-1.17%) |
Sep 20, 2023 | 184.60 | 185.75 | 181.06 | 181.28 | 343,551 | -2.57(-1.40%) |
Sep 19, 2023 | 187.66 | 189.13 | 183.18 | 183.85 | 437,714 | -3.95(-2.10%) |
Sep 18, 2023 | 187.88 | 190.02 | 186.49 | 187.80 | 365,061 | -0.83(-0.44%) |
Sep 15, 2023 | 189.88 | 194.12 | 188.06 | 188.62 | 1,352,137 | -2.80(-1.46%) |
Sep 14, 2023 | 186.79 | 191.45 | 185.42 | 191.43 | 448,247 | +5.57(+3.00%) |
Sep 13, 2023 | 186.96 | 187.23 | 184.33 | 185.86 | 402,744 | -1.07(-0.57%) |
Sep 12, 2023 | 190.20 | 192.30 | 186.53 | 186.93 | 329,841 | -5.27(-2.74%) |
Sep 11, 2023 | 192.25 | 194.34 | 189.85 | 192.21 | 501,772 | +2.80(+1.48%) |
Sep 08, 2023 | 187.85 | 190.59 | 185.46 | 189.40 | 420,633 | +1.61(+0.86%) |
Sep 07, 2023 | 194.66 | 197.00 | 185.35 | 187.80 | 664,992 | -7.77(-3.97%) |
Sep 06, 2023 | 199.52 | 201.75 | 194.44 | 195.57 | 351,471 | -5.79(-2.87%) |
Sep 05, 2023 | 199.52 | 201.39 | 197.63 | 201.36 | 427,064 | -0.28(-0.14%) |
Sep 01, 2023 | 203.45 | 204.80 | 200.47 | 201.63 | 464,189 | -1.11(-0.55%) |
Aug 31, 2023 | 209.04 | 209.04 | 202.16 | 202.74 | 424,548 | -6.21(-2.97%) |
Aug 30, 2023 | 208.83 | 210.30 | 205.53 | 208.96 | 393,043 | +0.71(+0.34%) |
Aug 29, 2023 | 213.10 | 213.10 | 208.05 | 208.25 | 396,949 | -5.38(-2.52%) |
Aug 28, 2023 | 206.34 | 214.86 | 206.34 | 213.62 | 556,364 | +7.59(+3.68%) |
Aug 25, 2023 | 219.02 | 220.36 | 205.26 | 206.03 | 1,547,666 | -11.70(-5.37%) |
Aug 24, 2023 | 218.94 | 219.95 | 215.67 | 217.73 | 476,011 | -1.98(-0.90%) |
Aug 23, 2023 | 213.46 | 219.87 | 210.93 | 219.71 | 645,034 | +5.99(+2.81%) |
Aug 22, 2023 | 220.22 | 221.47 | 213.13 | 213.72 | 552,430 | -4.68(-2.14%) |
Aug 21, 2023 | 217.28 | 218.79 | 214.99 | 218.40 | 717,638 | +2.31(+1.07%) |
Aug 18, 2023 | 210.21 | 216.93 | 209.93 | 216.09 | 349,918 | +3.46(+1.63%) |
Aug 17, 2023 | 211.10 | 215.00 | 210.22 | 212.63 | 715,966 | +1.48(+0.70%) |
Aug 16, 2023 | 212.48 | 216.34 | 207.75 | 211.15 | 898,394 | -1.81(-0.85%) |
Aug 15, 2023 | 219.06 | 219.83 | 211.86 | 212.96 | 1,431,237 | -7.26(-3.30%) |
Aug 14, 2023 | 220.78 | 220.81 | 218.12 | 220.22 | 678,379 | +0.56(+0.26%) |
Aug 11, 2023 | 218.18 | 223.88 | 216.02 | 219.66 | 538,601 | +2.04(+0.94%) |
Aug 10, 2023 | 213.32 | 218.61 | 212.09 | 217.61 | 899,546 | +5.32(+2.51%) |
Aug 09, 2023 | 214.43 | 215.63 | 211.95 | 212.29 | 302,166 | -1.44(-0.67%) |
Aug 08, 2023 | 209.96 | 214.78 | 209.13 | 213.73 | 742,468 | +0.60(+0.28%) |
Aug 07, 2023 | 213.72 | 215.13 | 211.23 | 213.13 | 608,989 | -0.87(-0.41%) |
Aug 04, 2023 | 213.91 | 218.32 | 211.84 | 214.00 | 400,189 | +2.44(+1.15%) |
Aug 03, 2023 | 211.02 | 214.47 | 207.34 | 211.56 | 542,865 | -0.47(-0.22%) |
Aug 02, 2023 | 212.03 | 215.29 | 209.45 | 212.03 | 578,351 | -3.42(-1.59%) |
Aug 01, 2023 | 200.74 | 218.73 | 193.57 | 215.45 | 1,251,672 | +6.15(+2.94%) |
Jul 31, 2023 | 211.04 | 212.68 | 207.12 | 209.30 | 1,077,778 | -2.04(-0.97%) |
Jul 28, 2023 | 210.31 | 212.62 | 205.46 | 211.34 | 763,093 | +3.27(+1.57%) |
Jul 27, 2023 | 213.10 | 213.99 | 206.32 | 208.07 | 890,992 | -5.37(-2.52%) |
Jul 26, 2023 | 212.37 | 215.06 | 211.48 | 213.44 | 256,594 | +1.04(+0.49%) |
Jul 25, 2023 | 212.41 | 215.19 | 211.55 | 212.41 | 313,849 | -0.84(-0.39%) |
Jul 24, 2023 | 213.35 | 216.00 | 212.06 | 213.24 | 276,572 | -1.81(-0.84%) |
Jul 21, 2023 | 218.59 | 218.94 | 211.98 | 215.05 | 399,023 | -3.54(-1.62%) |
Jul 20, 2023 | 220.58 | 221.55 | 217.10 | 218.59 | 433,886 | -8.94(-3.93%) |
Jul 19, 2023 | 232.64 | 232.73 | 226.90 | 227.53 | 411,985 | -3.39(-1.47%) |
Jul 18, 2023 | 224.81 | 231.65 | 224.81 | 230.92 | 307,591 | +6.44(+2.87%) |
Jul 17, 2023 | 224.86 | 225.69 | 222.99 | 224.48 | 215,060 | +1.74(+0.78%) |
Jul 14, 2023 | 224.32 | 225.88 | 220.24 | 222.74 | 257,308 | -2.56(-1.14%) |
Jul 13, 2023 | 225.73 | 227.49 | 222.57 | 225.31 | 259,487 | +1.13(+0.50%) |
Jul 12, 2023 | 230.88 | 230.88 | 222.41 | 224.18 | 512,430 | -3.07(-1.35%) |
Jul 11, 2023 | 225.05 | 230.22 | 223.14 | 227.25 | 261,287 | +2.83(+1.26%) |
Jul 10, 2023 | 220.95 | 224.62 | 219.58 | 224.41 | 320,557 | +2.45(+1.10%) |
Jul 07, 2023 | 214.10 | 223.39 | 213.77 | 221.96 | 489,228 | +6.57(+3.05%) |
Jul 06, 2023 | 217.00 | 219.64 | 213.32 | 215.39 | 378,711 | -5.59(-2.53%) |
Jul 05, 2023 | 214.72 | 221.47 | 212.82 | 220.98 | 323,381 | +4.28(+1.97%) |
Jul 03, 2023 | 215.75 | 219.28 | 214.63 | 216.70 | 304,825 | -0.56(-0.26%) |
Jun 30, 2023 | 218.19 | 220.35 | 215.44 | 217.26 | 583,647 | +0.35(+0.16%) |
Jun 29, 2023 | 218.78 | 221.99 | 214.15 | 216.91 | 278,960 | +0.43(+0.20%) |
Jun 28, 2023 | 212.86 | 218.22 | 212.36 | 216.48 | 657,980 | +2.89(+1.35%) |
Jun 27, 2023 | 213.12 | 217.23 | 212.22 | 213.59 | 376,775 | +0.47(+0.22%) |
Jun 26, 2023 | 210.74 | 215.82 | 210.74 | 213.12 | 331,006 | +0.47(+0.22%) |
Jun 23, 2023 | 208.49 | 216.78 | 208.49 | 212.64 | 831,887 | +0.64(+0.30%) |
Jun 22, 2023 | 207.84 | 213.19 | 206.29 | 212.01 | 444,562 | +3.26(+1.56%) |
Jun 21, 2023 | 212.59 | 217.71 | 207.93 | 208.75 | 702,563 | -4.21(-1.98%) |
Jun 20, 2023 | 203.04 | 213.22 | 201.42 | 212.96 | 990,431 | +18.86(+9.72%) |
Jun 16, 2023 | 196.50 | 197.22 | 192.70 | 194.10 | 855,652 | -1.93(-0.98%) |
Jun 15, 2023 | 190.47 | 198.32 | 196.03 | 383,107 | +41.63(+26.97%) | |
May 08, 2023 | 158.57 | 160.57 | 152.61 | 154.39 | 700,020 | -4.72(-2.97%) |
May 05, 2023 | 160.57 | 162.46 | 156.80 | 159.11 | 464,690 | +4.94(+3.20%) |
May 04, 2023 | 159.00 | 160.94 | 153.14 | 154.17 | 624,093 | -5.53(-3.46%) |
May 03, 2023 | 161.52 | 164.58 | 159.38 | 159.70 | 689,762 | -3.49(-2.14%) |
May 02, 2023 | 163.85 | 166.27 | 154.79 | 163.19 | 1,223,968 | -5.16(-3.07%) |