Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 118.52 | 119.15 | 119.11 | 119.16 | 749,782 | +1.87(+1.59%) |
Mar 27, 2024 | 113.87 | 117.64 | 113.77 | 117.29 | 492,663 | +3.47(+3.05%) |
Mar 26, 2024 | 116.76 | 116.76 | 113.66 | 113.82 | 452,847 | -1.04(-0.91%) |
Mar 25, 2024 | 115.00 | 116.21 | 114.60 | 114.86 | 403,844 | +0.48(+0.42%) |
Mar 22, 2024 | 115.98 | 116.28 | 114.10 | 114.38 | 452,018 | -2.24(-1.92%) |
Mar 21, 2024 | 118.83 | 119.82 | 116.44 | 116.62 | 606,620 | -0.55(-0.47%) |
Mar 20, 2024 | 114.23 | 118.25 | 113.76 | 117.17 | 520,915 | +2.83(+2.48%) |
Mar 19, 2024 | 116.07 | 116.20 | 114.31 | 114.34 | 552,174 | -2.28(-1.96%) |
Mar 18, 2024 | 114.01 | 117.44 | 114.00 | 116.62 | 970,827 | +2.14(+1.87%) |
Mar 15, 2024 | 114.02 | 115.47 | 113.62 | 114.48 | 1,049,417 | +0.03(+0.03%) |
Mar 14, 2024 | 115.46 | 115.94 | 113.54 | 114.45 | 679,169 | -1.74(-1.50%) |
Mar 13, 2024 | 113.44 | 116.24 | 112.82 | 116.19 | 882,839 | +3.65(+3.24%) |
Mar 12, 2024 | 111.56 | 113.26 | 111.14 | 112.54 | 2,020,496 | -0.37(-0.33%) |
Mar 11, 2024 | 113.97 | 114.65 | 111.91 | 112.91 | 1,075,970 | -1.25(-1.09%) |
Mar 08, 2024 | 112.46 | 115.96 | 112.46 | 114.16 | 1,107,348 | +2.76(+2.48%) |
Mar 07, 2024 | 110.19 | 112.95 | 110.17 | 111.40 | 1,055,779 | +2.71(+2.49%) |
Mar 06, 2024 | 111.43 | 114.79 | 108.62 | 108.69 | 1,553,049 | -2.99(-2.67%) |
Mar 05, 2024 | 109.64 | 112.72 | 109.47 | 111.68 | 1,593,776 | +3.03(+2.79%) |
Mar 04, 2024 | 107.64 | 109.04 | 106.25 | 108.65 | 1,340,807 | +2.46(+2.32%) |
Mar 01, 2024 | 104.59 | 107.38 | 103.98 | 106.19 | 1,272,451 | +2.11(+2.03%) |
Feb 29, 2024 | 105.75 | 106.27 | 103.89 | 104.08 | 717,285 | -0.10(-0.10%) |
Feb 28, 2024 | 103.82 | 104.51 | 102.87 | 104.18 | 790,631 | -0.10(-0.10%) |
Feb 27, 2024 | 106.42 | 106.70 | 104.19 | 104.28 | 531,618 | -1.76(-1.66%) |
Feb 26, 2024 | 106.21 | 106.93 | 104.71 | 106.03 | 571,821 | -0.88(-0.83%) |
Feb 23, 2024 | 105.29 | 107.26 | 104.96 | 106.92 | 441,188 | +1.35(+1.28%) |
Feb 22, 2024 | 105.79 | 106.35 | 105.22 | 105.57 | 634,731 | -0.87(-0.82%) |
Feb 21, 2024 | 107.29 | 107.45 | 104.94 | 106.44 | 706,426 | -0.81(-0.76%) |
Feb 20, 2024 | 108.56 | 109.46 | 106.80 | 107.25 | 590,273 | -1.01(-0.94%) |
Feb 16, 2024 | 109.30 | 109.99 | 108.14 | 108.27 | 637,326 | -1.25(-1.14%) |
Feb 15, 2024 | 106.31 | 109.77 | 106.02 | 109.52 | 859,200 | +3.99(+3.78%) |
Feb 14, 2024 | 106.20 | 106.20 | 104.80 | 105.53 | 530,878 | -0.28(-0.26%) |
Feb 13, 2024 | 106.30 | 106.79 | 104.69 | 105.80 | 1,169,900 | -2.61(-2.41%) |
Feb 12, 2024 | 108.09 | 109.59 | 107.79 | 108.42 | 738,369 | +0.39(+0.36%) |
Feb 09, 2024 | 108.06 | 108.29 | 106.98 | 108.03 | 687,264 | +0.34(+0.31%) |
Feb 08, 2024 | 106.38 | 107.84 | 106.38 | 107.69 | 557,452 | +0.61(+0.57%) |
Feb 07, 2024 | 106.10 | 107.20 | 105.73 | 107.08 | 552,686 | +0.93(+0.88%) |
Feb 06, 2024 | 105.28 | 106.54 | 104.36 | 106.14 | 436,218 | +1.60(+1.53%) |
Feb 05, 2024 | 105.21 | 105.32 | 103.28 | 104.54 | 648,042 | -1.91(-1.79%) |
Feb 02, 2024 | 107.79 | 108.02 | 105.56 | 106.45 | 597,648 | -3.50(-3.19%) |
Feb 01, 2024 | 108.45 | 111.08 | 108.29 | 109.95 | 827,643 | +2.51(+2.34%) |
Jan 31, 2024 | 108.19 | 110.27 | 107.21 | 107.44 | 802,497 | +0.11(+0.10%) |
Jan 30, 2024 | 108.74 | 109.35 | 106.46 | 107.33 | 397,970 | -1.41(-1.30%) |
Jan 29, 2024 | 108.01 | 108.82 | 106.55 | 108.74 | 432,660 | +1.36(+1.27%) |
Jan 26, 2024 | 108.93 | 109.29 | 107.26 | 107.38 | 483,687 | -1.05(-0.97%) |
Jan 25, 2024 | 107.59 | 108.56 | 106.96 | 108.43 | 560,908 | +1.64(+1.53%) |
Jan 24, 2024 | 110.18 | 110.73 | 106.67 | 106.80 | 677,530 | -2.36(-2.16%) |
Jan 23, 2024 | 107.84 | 109.31 | 107.23 | 109.16 | 478,836 | +2.49(+2.34%) |
Jan 22, 2024 | 106.01 | 107.37 | 105.98 | 106.67 | 431,508 | -0.12(-0.11%) |
Jan 19, 2024 | 107.19 | 107.19 | 105.55 | 106.79 | 573,615 | -0.05(-0.05%) |
Jan 18, 2024 | 107.38 | 107.38 | 105.90 | 106.84 | 478,269 | +0.26(+0.24%) |
Jan 17, 2024 | 107.19 | 107.61 | 105.85 | 106.58 | 785,868 | -2.09(-1.93%) |
Jan 16, 2024 | 107.88 | 108.68 | 106.44 | 108.67 | 853,569 | -0.19(-0.17%) |
Jan 12, 2024 | 107.28 | 109.02 | 107.16 | 108.86 | 681,248 | +3.74(+3.56%) |
Jan 11, 2024 | 105.26 | 105.92 | 103.83 | 105.12 | 707,525 | -0.19(-0.18%) |
Jan 10, 2024 | 106.34 | 107.19 | 105.02 | 105.31 | 863,728 | -0.80(-0.76%) |
Jan 09, 2024 | 108.58 | 108.58 | 105.94 | 106.11 | 863,499 | -2.43(-2.24%) |
Jan 08, 2024 | 108.19 | 109.22 | 107.27 | 108.54 | 519,541 | -0.67(-0.62%) |
Jan 05, 2024 | 110.40 | 111.03 | 108.46 | 109.22 | 663,656 | -1.19(-1.08%) |
Jan 04, 2024 | 111.03 | 111.63 | 109.77 | 110.41 | 544,334 | -1.13(-1.01%) |
Jan 03, 2024 | 108.76 | 112.82 | 108.39 | 111.54 | 1,349,670 | +0.92(+0.83%) |
Jan 02, 2024 | 109.95 | 112.28 | 109.80 | 110.62 | 815,461 | +0.63(+0.58%) |
Dec 29, 2023 | 109.48 | 110.39 | 108.39 | 109.98 | 472,990 | -0.41(-0.37%) |
Dec 28, 2023 | 111.16 | 112.20 | 110.27 | 110.39 | 456,053 | -1.29(-1.16%) |
Dec 27, 2023 | 111.61 | 113.12 | 111.27 | 111.68 | 541,946 | +0.67(+0.60%) |
Dec 26, 2023 | 110.76 | 111.11 | 110.06 | 111.02 | 276,673 | +0.61(+0.55%) |
Dec 22, 2023 | 110.92 | 113.13 | 110.39 | 110.41 | 663,476 | +1.33(+1.22%) |
Dec 21, 2023 | 109.34 | 109.69 | 108.25 | 109.08 | 693,833 | +1.11(+1.03%) |
Dec 20, 2023 | 111.16 | 111.40 | 107.91 | 107.97 | 798,852 | -2.85(-2.57%) |
Dec 19, 2023 | 109.98 | 111.92 | 109.46 | 110.82 | 1,820,305 | +1.30(+1.19%) |
Dec 18, 2023 | 110.96 | 111.42 | 109.22 | 109.52 | 901,275 | -0.77(-0.69%) |
Dec 15, 2023 | 110.88 | 111.52 | 109.93 | 110.28 | 1,434,814 | -0.97(-0.87%) |
Dec 14, 2023 | 110.25 | 112.43 | 109.89 | 111.25 | 1,637,772 | +3.01(+2.78%) |
Dec 13, 2023 | 103.03 | 108.36 | 102.56 | 108.25 | 1,406,039 | +5.22(+5.07%) |
Dec 12, 2023 | 106.66 | 106.66 | 101.53 | 103.03 | 1,279,297 | -3.36(-3.16%) |
Dec 11, 2023 | 106.84 | 106.96 | 105.50 | 106.39 | 865,563 | -1.29(-1.20%) |
Dec 08, 2023 | 105.67 | 108.05 | 104.96 | 107.68 | 850,009 | +1.07(+1.01%) |
Dec 07, 2023 | 106.31 | 107.69 | 105.15 | 106.61 | 877,489 | +0.41(+0.38%) |
Dec 06, 2023 | 107.35 | 107.63 | 105.96 | 106.20 | 811,496 | +0.35(+0.33%) |
Dec 05, 2023 | 107.74 | 107.97 | 104.83 | 105.85 | 1,123,970 | -2.63(-2.42%) |
Dec 04, 2023 | 109.80 | 109.82 | 107.93 | 108.48 | 1,048,272 | -3.00(-2.69%) |
Dec 01, 2023 | 110.58 | 111.98 | 110.03 | 111.48 | 831,636 | +1.05(+0.95%) |
Nov 30, 2023 | 111.81 | 112.68 | 110.08 | 110.43 | 1,181,835 | -1.83(-1.63%) |
Nov 29, 2023 | 115.75 | 115.75 | 111.69 | 112.27 | 1,302,450 | -4.19(-3.60%) |
Nov 28, 2023 | 115.26 | 117.01 | 113.98 | 116.45 | 959,639 | +1.59(+1.38%) |
Nov 27, 2023 | 116.84 | 116.84 | 114.01 | 114.86 | 874,067 | -0.95(-0.82%) |
Nov 24, 2023 | 116.98 | 117.53 | 115.44 | 115.81 | 197,659 | -1.02(-0.88%) |
Nov 22, 2023 | 115.90 | 117.43 | 115.13 | 116.84 | 712,725 | +1.66(+1.45%) |
Nov 21, 2023 | 116.89 | 118.54 | 114.65 | 115.17 | 1,136,488 | -0.94(-0.81%) |
Nov 20, 2023 | 117.91 | 118.19 | 115.12 | 116.11 | 964,014 | -2.52(-2.13%) |
Nov 17, 2023 | 119.92 | 119.96 | 118.22 | 118.63 | 371,026 | -0.55(-0.46%) |
Nov 16, 2023 | 118.79 | 120.82 | 118.29 | 119.18 | 438,991 | +0.91(+0.77%) |
Nov 15, 2023 | 118.74 | 120.01 | 118.15 | 118.27 | 561,685 | -1.17(-0.98%) |
Nov 14, 2023 | 118.44 | 120.17 | 117.98 | 119.45 | 611,001 | +3.28(+2.82%) |
Nov 13, 2023 | 116.63 | 116.98 | 114.83 | 116.17 | 631,839 | -1.46(-1.24%) |
Nov 10, 2023 | 117.63 | 118.07 | 116.63 | 117.62 | 561,893 | -0.66(-0.56%) |
Nov 09, 2023 | 118.58 | 120.16 | 114.67 | 118.28 | 647,463 | -0.27(-0.22%) |
Nov 08, 2023 | 120.15 | 121.13 | 118.17 | 118.55 | 800,347 | -2.19(-1.81%) |
Nov 07, 2023 | 121.40 | 121.53 | 118.97 | 120.74 | 979,736 | -1.84(-1.50%) |
Nov 06, 2023 | 122.36 | 123.45 | 122.07 | 122.58 | 792,934 | -0.26(-0.21%) |
Nov 03, 2023 | 121.36 | 124.25 | 121.36 | 122.83 | 1,718,758 | +2.59(+2.15%) |
Nov 02, 2023 | 118.22 | 120.39 | 117.29 | 120.24 | 914,995 | +2.44(+2.07%) |
Nov 01, 2023 | 119.80 | 120.20 | 116.47 | 117.80 | 1,169,015 | -1.94(-1.62%) |
Oct 31, 2023 | 124.13 | 124.33 | 118.76 | 119.74 | 1,589,252 | -4.65(-3.74%) |
Oct 30, 2023 | 133.68 | 133.85 | 121.96 | 124.39 | 2,231,622 | -11.03(-8.15%) |
Oct 27, 2023 | 132.51 | 135.47 | 131.17 | 135.43 | 478,653 | +3.53(+2.67%) |
Oct 26, 2023 | 134.69 | 134.75 | 130.35 | 131.90 | 718,176 | -3.54(-2.61%) |
Oct 25, 2023 | 135.66 | 137.84 | 135.35 | 135.44 | 499,507 | -0.90(-0.66%) |
Oct 24, 2023 | 136.16 | 136.74 | 135.57 | 136.33 | 395,377 | -0.92(-0.67%) |
Oct 23, 2023 | 136.16 | 138.29 | 133.56 | 137.25 | 426,251 | +0.38(+0.28%) |
Oct 20, 2023 | 137.00 | 138.31 | 135.80 | 136.86 | 605,999 | +0.85(+0.62%) |
Oct 19, 2023 | 137.76 | 137.76 | 135.01 | 136.02 | 460,734 | -1.80(-1.31%) |
Oct 18, 2023 | 139.89 | 140.48 | 137.40 | 137.82 | 507,935 | -0.98(-0.70%) |
Oct 17, 2023 | 136.93 | 138.97 | 136.40 | 138.79 | 366,736 | +1.47(+1.07%) |
Oct 16, 2023 | 136.37 | 138.67 | 135.66 | 137.33 | 641,722 | +0.49(+0.36%) |
Oct 13, 2023 | 136.15 | 137.31 | 134.41 | 136.83 | 705,873 | +4.42(+3.34%) |
Oct 12, 2023 | 134.31 | 135.33 | 131.86 | 132.41 | 366,718 | -2.35(-1.75%) |
Oct 11, 2023 | 133.80 | 134.94 | 132.62 | 134.76 | 378,148 | +2.57(+1.94%) |
Oct 10, 2023 | 133.89 | 134.14 | 132.12 | 132.19 | 372,266 | -1.40(-1.05%) |
Oct 09, 2023 | 131.08 | 134.20 | 131.08 | 133.59 | 340,073 | +3.41(+2.62%) |
Oct 06, 2023 | 128.77 | 131.02 | 127.94 | 130.18 | 364,416 | +1.42(+1.10%) |
Oct 05, 2023 | 126.49 | 128.78 | 126.36 | 128.77 | 271,330 | +2.21(+1.74%) |
Oct 04, 2023 | 128.94 | 129.06 | 125.55 | 126.56 | 765,753 | -1.77(-1.38%) |
Oct 03, 2023 | 127.48 | 128.84 | 126.17 | 128.33 | 574,580 | +0.06(+0.05%) |
Oct 02, 2023 | 130.05 | 130.62 | 127.35 | 128.27 | 514,890 | -3.23(-2.46%) |
Sep 29, 2023 | 133.78 | 134.03 | 130.71 | 131.50 | 462,620 | -0.34(-0.25%) |
Sep 28, 2023 | 130.43 | 132.00 | 129.91 | 131.84 | 426,433 | +1.93(+1.49%) |
Sep 27, 2023 | 131.23 | 131.39 | 128.21 | 129.91 | 616,914 | -1.86(-1.41%) |
Sep 26, 2023 | 134.96 | 135.05 | 131.72 | 131.77 | 483,350 | -4.28(-3.14%) |
Sep 25, 2023 | 137.94 | 136.69 | 135.84 | 136.05 | 359,477 | -2.54(-1.83%) |
Sep 22, 2023 | 139.60 | 140.89 | 138.33 | 138.59 | 283,303 | +0.28(+0.21%) |
Sep 21, 2023 | 139.02 | 139.38 | 136.71 | 138.30 | 380,413 | -3.28(-2.32%) |
Sep 20, 2023 | 141.35 | 143.57 | 141.35 | 141.58 | 325,103 | +0.53(+0.38%) |
Sep 19, 2023 | 142.40 | 142.92 | 140.80 | 141.05 | 442,419 | -0.93(-0.65%) |
Sep 18, 2023 | 141.86 | 142.61 | 141.32 | 141.98 | 326,788 | +0.25(+0.17%) |
Sep 15, 2023 | 140.78 | 143.65 | 140.60 | 141.73 | 985,230 | +1.77(+1.27%) |
Sep 14, 2023 | 139.13 | 141.15 | 138.61 | 139.96 | 351,170 | +1.37(+0.99%) |
Sep 13, 2023 | 139.32 | 140.13 | 138.19 | 138.59 | 282,521 | -0.11(-0.08%) |
Sep 12, 2023 | 137.17 | 139.17 | 136.56 | 138.70 | 1,373,155 | +0.40(+0.29%) |
Sep 11, 2023 | 138.07 | 138.68 | 137.35 | 138.29 | 282,154 | +1.94(+1.42%) |
Sep 08, 2023 | 137.54 | 139.34 | 136.30 | 136.35 | 387,882 | -1.19(-0.86%) |
Sep 07, 2023 | 137.38 | 138.78 | 137.38 | 137.54 | 295,503 | -0.57(-0.41%) |
Sep 06, 2023 | 137.90 | 139.18 | 136.50 | 138.11 | 321,367 | -0.14(-0.10%) |
Sep 05, 2023 | 139.66 | 141.36 | 138.22 | 138.25 | 459,613 | -2.36(-1.68%) |
Sep 01, 2023 | 142.65 | 143.44 | 140.46 | 140.61 | 418,195 | -0.41(-0.29%) |
Aug 31, 2023 | 141.36 | 142.12 | 139.54 | 141.02 | 422,274 | -0.29(-0.21%) |
Aug 30, 2023 | 141.92 | 143.02 | 140.66 | 141.31 | 283,384 | +0.27(+0.19%) |
Aug 29, 2023 | 137.45 | 141.36 | 137.45 | 141.05 | 465,721 | +2.67(+1.93%) |
Aug 28, 2023 | 136.41 | 138.61 | 135.99 | 138.37 | 253,268 | +2.73(+2.01%) |
Aug 25, 2023 | 136.38 | 137.17 | 133.74 | 135.64 | 366,603 | -1.15(-0.84%) |
Aug 24, 2023 | 136.64 | 138.08 | 135.61 | 136.79 | 461,540 | -0.76(-0.56%) |
Aug 23, 2023 | 136.60 | 138.55 | 136.35 | 137.55 | 425,210 | +2.19(+1.62%) |
Aug 22, 2023 | 134.47 | 135.68 | 133.87 | 135.36 | 331,067 | +1.51(+1.13%) |
Aug 21, 2023 | 132.91 | 134.02 | 132.10 | 133.85 | 495,433 | +1.05(+0.79%) |
Aug 18, 2023 | 132.42 | 133.04 | 131.41 | 132.80 | 561,802 | -0.06(-0.04%) |
Aug 17, 2023 | 135.41 | 136.59 | 132.46 | 132.86 | 759,951 | -2.64(-1.95%) |
Aug 16, 2023 | 134.20 | 136.20 | 133.89 | 135.50 | 667,727 | +0.71(+0.52%) |
Aug 15, 2023 | 138.11 | 138.59 | 134.18 | 134.80 | 754,259 | -4.15(-2.99%) |
Aug 14, 2023 | 138.46 | 139.12 | 137.44 | 138.95 | 402,380 | -0.97(-0.69%) |
Aug 11, 2023 | 136.16 | 140.15 | 136.16 | 139.92 | 388,041 | +2.91(+2.12%) |
Aug 10, 2023 | 138.17 | 139.43 | 136.30 | 137.01 | 325,277 | +0.16(+0.11%) |
Aug 09, 2023 | 135.18 | 137.22 | 134.49 | 136.85 | 440,807 | +1.74(+1.29%) |
Aug 08, 2023 | 134.31 | 136.05 | 133.12 | 135.11 | 333,866 | -0.74(-0.55%) |
Aug 07, 2023 | 136.95 | 137.25 | 135.19 | 135.85 | 248,866 | -1.24(-0.91%) |
Aug 04, 2023 | 136.16 | 137.79 | 136.16 | 137.10 | 331,180 | +1.28(+0.94%) |
Aug 03, 2023 | 135.52 | 136.86 | 134.70 | 135.82 | 279,947 | +0.29(+0.22%) |
Aug 02, 2023 | 139.19 | 139.38 | 135.27 | 135.52 | 327,173 | -4.28(-3.06%) |
Aug 01, 2023 | 140.48 | 140.77 | 138.97 | 139.80 | 337,794 | -3.06(-2.14%) |
Jul 31, 2023 | 141.92 | 144.34 | 141.86 | 142.86 | 312,051 | +1.69(+1.19%) |
Jul 28, 2023 | 141.00 | 141.74 | 139.59 | 141.17 | 241,283 | +1.09(+0.78%) |
Jul 27, 2023 | 143.83 | 143.88 | 140.00 | 140.09 | 427,561 | -4.26(-2.95%) |
Jul 26, 2023 | 144.76 | 145.16 | 143.15 | 144.35 | 318,161 | -0.79(-0.55%) |
Jul 25, 2023 | 143.90 | 145.70 | 143.22 | 145.14 | 303,480 | +1.79(+1.25%) |
Jul 24, 2023 | 143.43 | 143.88 | 141.92 | 143.35 | 187,934 | -0.09(-0.06%) |
Jul 21, 2023 | 142.94 | 144.29 | 142.81 | 143.44 | 403,665 | -0.37(-0.26%) |
Jul 20, 2023 | 145.23 | 146.01 | 143.81 | 143.81 | 345,477 | -1.52(-1.05%) |
Jul 19, 2023 | 144.97 | 146.02 | 144.59 | 145.33 | 325,415 | +0.08(+0.05%) |
Jul 18, 2023 | 143.98 | 145.48 | 142.39 | 145.25 | 557,886 | +2.13(+1.49%) |
Jul 17, 2023 | 142.12 | 143.42 | 141.35 | 143.11 | 191,050 | +0.17(+0.12%) |
Jul 14, 2023 | 143.61 | 144.88 | 142.89 | 142.95 | 274,844 | -0.67(-0.46%) |
Jul 13, 2023 | 143.40 | 145.53 | 143.40 | 143.61 | 497,180 | +0.49(+0.34%) |
Jul 12, 2023 | 140.11 | 143.51 | 139.56 | 143.12 | 436,619 | +4.85(+3.51%) |
Jul 11, 2023 | 138.71 | 138.94 | 137.31 | 138.28 | 316,740 | +0.41(+0.30%) |
Jul 10, 2023 | 134.88 | 138.39 | 134.88 | 137.86 | 361,336 | +1.97(+1.45%) |
Jul 07, 2023 | 135.10 | 137.29 | 134.61 | 135.90 | 339,325 | +1.28(+0.95%) |
Jul 06, 2023 | 136.15 | 136.43 | 132.91 | 134.61 | 475,836 | -2.36(-1.72%) |
Jul 05, 2023 | 141.05 | 141.38 | 136.90 | 136.97 | 558,580 | -4.63(-3.27%) |
Jul 03, 2023 | 139.69 | 141.92 | 139.24 | 141.60 | 191,001 | +1.92(+1.37%) |
Jun 30, 2023 | 136.57 | 139.83 | 135.98 | 139.69 | 553,938 | +3.77(+2.78%) |
Jun 29, 2023 | 132.74 | 136.03 | 132.50 | 135.91 | 348,574 | +1.99(+1.48%) |
Jun 28, 2023 | 136.81 | 136.81 | 133.34 | 133.93 | 467,397 | -1.97(-1.45%) |
Jun 27, 2023 | 136.41 | 136.98 | 134.00 | 135.90 | 571,654 | -0.52(-0.38%) |
Jun 26, 2023 | 136.81 | 137.98 | 135.57 | 136.41 | 436,707 | +0.11(+0.08%) |
Jun 23, 2023 | 136.26 | 137.49 | 135.09 | 136.31 | 378,064 | +0.65(+0.48%) |
Jun 22, 2023 | 133.11 | 135.85 | 133.11 | 135.66 | 384,791 | +0.67(+0.49%) |
Jun 21, 2023 | 135.17 | 135.73 | 133.01 | 134.99 | 433,130 | -0.59(-0.43%) |
Jun 20, 2023 | 140.98 | 140.98 | 135.57 | 135.58 | 580,097 | -7.18(-5.03%) |
Jun 16, 2023 | 142.51 | 144.77 | 141.98 | 142.76 | 1,335,642 | +0.80(+0.57%) |
Jun 15, 2023 | 141.50 | 142.51 | 139.87 | 141.96 | 358,913 | +0.22(+0.16%) |
Jun 14, 2023 | 143.53 | 143.89 | 141.09 | 141.73 | 341,970 | +0.51(+0.36%) |
Jun 13, 2023 | 142.34 | 143.39 | 140.84 | 141.22 | 296,778 | -0.63(-0.45%) |
Jun 12, 2023 | 141.80 | 142.23 | 139.73 | 141.86 | 410,181 | -0.19(-0.14%) |
Jun 09, 2023 | 143.45 | 144.34 | 141.70 | 142.05 | 427,922 | -1.52(-1.06%) |
Jun 08, 2023 | 143.37 | 144.38 | 142.19 | 143.57 | 458,357 | +1.45(+1.02%) |
Jun 07, 2023 | 144.09 | 145.02 | 141.69 | 142.12 | 312,989 | -1.94(-1.35%) |
Jun 06, 2023 | 143.86 | 144.41 | 142.41 | 144.06 | 242,974 | +0.23(+0.16%) |
Jun 05, 2023 | 143.38 | 145.15 | 142.54 | 143.82 | 431,085 | +0.11(+0.07%) |
Jun 02, 2023 | 146.62 | 147.72 | 142.49 | 143.72 | 551,069 | -2.03(-1.39%) |
Jun 01, 2023 | 141.80 | 145.83 | 141.80 | 145.74 | 627,867 | +4.10(+2.90%) |
May 31, 2023 | 139.36 | 143.86 | 138.85 | 141.64 | 688,637 | +2.54(+1.83%) |
May 30, 2023 | 141.71 | 141.96 | 138.24 | 139.10 | 689,493 | -2.86(-2.02%) |
May 26, 2023 | 143.78 | 143.78 | 141.32 | 141.96 | 288,396 | +0.16(+0.12%) |
May 25, 2023 | 142.65 | 143.00 | 141.67 | 141.80 | 326,307 | -1.88(-1.31%) |
May 24, 2023 | 146.85 | 146.99 | 143.32 | 143.68 | 589,533 | -3.18(-2.16%) |
May 23, 2023 | 147.23 | 147.66 | 146.53 | 146.85 | 400,815 | -1.75(-1.18%) |
May 22, 2023 | 148.92 | 149.44 | 147.80 | 148.61 | 182,690 | -0.53(-0.35%) |
May 19, 2023 | 148.92 | 150.49 | 147.88 | 149.13 | 363,270 | +0.86(+0.58%) |
May 18, 2023 | 147.48 | 148.68 | 145.40 | 148.28 | 534,200 | -1.38(-0.92%) |
May 17, 2023 | 149.85 | 150.03 | 147.21 | 149.66 | 514,326 | -0.48(-0.32%) |
May 16, 2023 | 152.42 | 153.38 | 149.26 | 150.14 | 506,190 | -3.57(-2.32%) |
May 15, 2023 | 153.32 | 154.69 | 153.09 | 153.70 | 292,967 | +1.02(+0.67%) |
May 12, 2023 | 150.52 | 152.81 | 150.43 | 152.68 | 458,312 | +1.90(+1.26%) |
May 11, 2023 | 152.82 | 153.10 | 150.15 | 150.78 | 539,220 | -4.34(-2.79%) |
May 10, 2023 | 156.62 | 156.71 | 152.73 | 155.12 | 340,772 | -1.17(-0.75%) |
May 09, 2023 | 155.24 | 156.56 | 154.92 | 156.28 | 399,860 | +1.04(+0.67%) |
May 08, 2023 | 155.47 | 157.09 | 154.28 | 155.24 | 343,712 | +0.33(+0.21%) |
May 05, 2023 | 151.88 | 155.99 | 151.00 | 154.91 | 489,015 | +0.52(+0.33%) |
May 04, 2023 | 154.06 | 156.08 | 153.49 | 154.39 | 977,151 | +1.36(+0.89%) |
May 03, 2023 | 152.95 | 154.51 | 151.42 | 153.03 | 658,964 | -0.22(-0.15%) |
May 02, 2023 | 149.48 | 153.75 | 149.06 | 153.25 | 822,248 | +2.96(+1.97%) |
May 01, 2023 | 149.58 | 151.00 | 148.14 | 150.29 | 610,299 | +2.43(+1.64%) |
Apr 28, 2023 | 149.06 | 149.82 | 146.97 | 147.87 | 411,149 | -1.59(-1.06%) |
Apr 27, 2023 | 146.54 | 149.55 | 146.39 | 149.46 | 389,341 | +1.86(+1.26%) |
Apr 26, 2023 | 149.71 | 150.29 | 146.83 | 147.59 | 334,093 | -1.28(-0.86%) |
Apr 25, 2023 | 147.29 | 149.02 | 146.60 | 148.87 | 536,086 | +0.84(+0.57%) |
Apr 24, 2023 | 148.12 | 148.53 | 146.05 | 148.03 | 339,496 | -0.34(-0.23%) |
Apr 21, 2023 | 147.78 | 149.07 | 146.68 | 148.37 | 504,139 | -0.61(-0.41%) |
Apr 20, 2023 | 149.06 | 150.38 | 148.26 | 148.99 | 398,336 | +0.68(+0.46%) |
Apr 19, 2023 | 148.39 | 150.02 | 147.70 | 148.31 | 540,769 | -2.49(-1.65%) |
Apr 18, 2023 | 151.00 | 153.14 | 150.49 | 150.80 | 374,538 | -0.19(-0.13%) |
Apr 17, 2023 | 151.31 | 151.34 | 149.72 | 150.99 | 490,053 | -1.17(-0.77%) |
Apr 14, 2023 | 150.67 | 152.97 | 149.19 | 152.16 | 797,415 | -0.63(-0.41%) |
Apr 13, 2023 | 152.66 | 154.78 | 151.78 | 152.80 | 683,630 | +1.53(+1.01%) |
Apr 12, 2023 | 151.98 | 152.35 | 150.51 | 151.27 | 407,327 | +1.37(+0.92%) |
Apr 11, 2023 | 149.26 | 150.92 | 149.26 | 149.89 | 450,111 | +1.10(+0.74%) |
Apr 10, 2023 | 148.42 | 149.22 | 147.66 | 148.79 | 333,546 | -1.28(-0.85%) |
Apr 06, 2023 | 148.71 | 150.69 | 148.36 | 150.07 | 438,076 | +0.34(+0.23%) |
Apr 05, 2023 | 153.09 | 153.74 | 147.27 | 149.73 | 700,142 | -1.11(-0.74%) |
Apr 04, 2023 | 146.46 | 151.17 | 146.29 | 150.84 | 897,278 | +4.19(+2.86%) |