Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 117.08 | 117.42 | 114.03 | 114.19 | 913,063 | -4.95(-4.15%) |
Apr 29, 2024 | 117.17 | 119.88 | 116.83 | 119.14 | 629,977 | +2.53(+2.17%) |
Apr 26, 2024 | 117.64 | 118.18 | 116.22 | 116.61 | 664,104 | -1.06(-0.90%) |
Apr 25, 2024 | 116.90 | 118.96 | 116.47 | 117.67 | 693,974 | -1.02(-0.86%) |
Apr 24, 2024 | 116.86 | 119.03 | 116.01 | 118.69 | 722,838 | +1.24(+1.06%) |
Apr 23, 2024 | 119.31 | 121.48 | 117.32 | 117.45 | 668,753 | -1.72(-1.44%) |
Apr 22, 2024 | 116.41 | 120.00 | 115.40 | 119.17 | 849,703 | +0.42(+0.35%) |
Apr 19, 2024 | 116.63 | 119.02 | 115.98 | 118.75 | 735,541 | +2.02(+1.73%) |
Apr 18, 2024 | 116.89 | 117.75 | 115.69 | 116.73 | 552,611 | +0.49(+0.42%) |
Apr 17, 2024 | 118.07 | 118.34 | 115.35 | 116.24 | 610,259 | -0.83(-0.71%) |
Apr 16, 2024 | 117.43 | 117.59 | 115.54 | 117.07 | 458,649 | -0.97(-0.82%) |
Apr 15, 2024 | 121.20 | 121.78 | 117.93 | 118.04 | 693,139 | -1.97(-1.64%) |
Apr 12, 2024 | 121.73 | 122.26 | 119.97 | 120.01 | 629,516 | -1.87(-1.53%) |
Apr 11, 2024 | 125.61 | 125.76 | 121.19 | 121.88 | 614,099 | -3.49(-2.78%) |
Apr 10, 2024 | 122.96 | 125.53 | 121.78 | 125.37 | 673,395 | +1.45(+1.17%) |
Apr 09, 2024 | 122.08 | 124.46 | 121.94 | 123.92 | 520,829 | +2.56(+2.11%) |
Apr 08, 2024 | 122.78 | 123.18 | 121.11 | 121.36 | 363,976 | -0.97(-0.79%) |
Apr 05, 2024 | 122.28 | 122.68 | 121.44 | 122.33 | 435,916 | +0.30(+0.25%) |
Apr 04, 2024 | 121.70 | 123.90 | 120.40 | 122.03 | 695,698 | +1.42(+1.18%) |
Apr 03, 2024 | 119.83 | 121.72 | 119.69 | 120.61 | 532,705 | -0.90(-0.74%) |
Apr 02, 2024 | 121.23 | 123.83 | 120.81 | 121.51 | 690,757 | +0.96(+0.80%) |
Apr 01, 2024 | 123.93 | 125.24 | 120.44 | 120.55 | 521,521 | -2.47(-2.01%) |
Mar 28, 2024 | 122.00 | 123.12 | 122.97 | 123.02 | 413,023 | +1.30(+1.07%) |
Mar 27, 2024 | 118.41 | 121.79 | 118.10 | 121.72 | 478,899 | +4.10(+3.49%) |
Mar 26, 2024 | 118.32 | 118.32 | 117.08 | 117.62 | 438,215 | -0.49(-0.41%) |
Mar 25, 2024 | 118.58 | 119.48 | 117.81 | 118.11 | 505,787 | -0.25(-0.21%) |
Mar 22, 2024 | 118.45 | 118.78 | 117.24 | 118.36 | 524,117 | +0.33(+0.28%) |
Mar 21, 2024 | 118.09 | 119.14 | 117.61 | 118.03 | 456,016 | +0.02(+0.02%) |
Mar 20, 2024 | 115.75 | 118.49 | 115.54 | 118.01 | 626,776 | +2.12(+1.83%) |
Mar 19, 2024 | 115.01 | 116.95 | 114.96 | 115.89 | 579,865 | +0.50(+0.43%) |
Mar 18, 2024 | 116.05 | 116.80 | 114.50 | 115.39 | 775,993 | -1.04(-0.89%) |
Mar 15, 2024 | 115.44 | 117.25 | 115.44 | 116.43 | 1,610,178 | +0.44(+0.38%) |
Mar 14, 2024 | 117.79 | 118.19 | 115.26 | 115.99 | 693,125 | -1.11(-0.95%) |
Mar 13, 2024 | 113.70 | 117.55 | 113.70 | 117.10 | 863,341 | +3.66(+3.23%) |
Mar 12, 2024 | 115.10 | 115.66 | 113.00 | 113.44 | 589,998 | -1.24(-1.08%) |
Mar 11, 2024 | 112.80 | 114.78 | 112.80 | 114.68 | 612,087 | +1.97(+1.75%) |
Mar 08, 2024 | 113.79 | 114.02 | 111.84 | 112.71 | 581,671 | -0.31(-0.27%) |
Mar 07, 2024 | 110.75 | 114.09 | 110.72 | 113.02 | 637,062 | +2.09(+1.88%) |
Mar 06, 2024 | 109.74 | 110.97 | 108.87 | 110.93 | 675,520 | +1.32(+1.20%) |
Mar 05, 2024 | 109.01 | 111.20 | 108.85 | 109.61 | 610,241 | +0.50(+0.46%) |
Mar 04, 2024 | 111.04 | 111.42 | 108.89 | 109.11 | 768,469 | -1.35(-1.22%) |
Mar 01, 2024 | 109.98 | 111.18 | 108.70 | 110.46 | 552,374 | +0.76(+0.69%) |
Feb 29, 2024 | 110.39 | 110.39 | 108.77 | 109.70 | 872,292 | +0.20(+0.18%) |
Feb 28, 2024 | 107.43 | 110.01 | 107.03 | 109.50 | 652,093 | +1.93(+1.79%) |
Feb 27, 2024 | 107.83 | 107.83 | 106.40 | 107.57 | 1,130,363 | +0.01(+0.01%) |
Feb 26, 2024 | 107.55 | 108.85 | 106.61 | 107.56 | 646,985 | -0.67(-0.62%) |
Feb 23, 2024 | 107.44 | 109.10 | 106.67 | 108.23 | 685,603 | +1.13(+1.06%) |
Feb 22, 2024 | 106.95 | 107.50 | 106.19 | 107.10 | 765,743 | -0.63(-0.58%) |
Feb 21, 2024 | 106.31 | 108.66 | 106.00 | 107.73 | 776,599 | +1.26(+1.18%) |
Feb 20, 2024 | 108.24 | 108.25 | 105.77 | 106.47 | 987,506 | -2.85(-2.61%) |
Feb 16, 2024 | 110.00 | 111.00 | 109.00 | 109.32 | 967,654 | -1.26(-1.14%) |
Feb 15, 2024 | 112.51 | 112.53 | 109.72 | 110.58 | 1,343,054 | -2.73(-2.41%) |
Feb 14, 2024 | 114.15 | 114.15 | 110.79 | 113.31 | 1,406,830 | +0.77(+0.68%) |
Feb 13, 2024 | 114.16 | 114.59 | 112.01 | 112.54 | 683,204 | -3.83(-3.29%) |
Feb 12, 2024 | 115.05 | 117.38 | 114.62 | 116.37 | 779,982 | +1.63(+1.42%) |
Feb 09, 2024 | 116.51 | 117.12 | 114.34 | 114.74 | 749,134 | -2.37(-2.03%) |
Feb 08, 2024 | 117.45 | 118.15 | 116.16 | 117.12 | 849,568 | -0.49(-0.42%) |
Feb 07, 2024 | 122.14 | 122.54 | 115.90 | 117.61 | 1,190,630 | -4.27(-3.50%) |
Feb 06, 2024 | 129.75 | 129.92 | 121.25 | 121.88 | 1,624,238 | +1.26(+1.04%) |
Feb 05, 2024 | 120.90 | 121.74 | 119.47 | 120.62 | 1,104,390 | -1.50(-1.23%) |
Feb 02, 2024 | 121.85 | 123.08 | 120.69 | 122.11 | 494,830 | -0.84(-0.68%) |
Feb 01, 2024 | 122.66 | 123.27 | 120.83 | 122.95 | 459,262 | +0.94(+0.77%) |
Jan 31, 2024 | 123.69 | 124.17 | 121.73 | 122.02 | 604,629 | -1.92(-1.55%) |
Jan 30, 2024 | 122.30 | 124.50 | 122.09 | 123.94 | 481,570 | +0.66(+0.53%) |
Jan 29, 2024 | 122.75 | 123.84 | 121.23 | 123.28 | 501,588 | +0.45(+0.37%) |
Jan 26, 2024 | 123.79 | 124.63 | 122.57 | 122.83 | 436,829 | -0.72(-0.58%) |
Jan 25, 2024 | 121.89 | 126.11 | 121.89 | 123.55 | 706,884 | +2.84(+2.36%) |
Jan 24, 2024 | 120.37 | 120.82 | 118.60 | 120.71 | 526,475 | +1.26(+1.05%) |
Jan 23, 2024 | 118.53 | 119.67 | 117.66 | 119.45 | 418,856 | +1.49(+1.26%) |
Jan 22, 2024 | 117.19 | 119.49 | 116.83 | 117.97 | 592,288 | +0.61(+0.52%) |
Jan 19, 2024 | 115.54 | 117.38 | 114.52 | 117.36 | 417,312 | +1.82(+1.57%) |
Jan 18, 2024 | 115.37 | 115.92 | 113.87 | 115.54 | 477,136 | +0.74(+0.64%) |
Jan 17, 2024 | 116.58 | 116.86 | 113.90 | 114.80 | 841,405 | -3.18(-2.70%) |
Jan 16, 2024 | 116.37 | 118.08 | 114.74 | 117.99 | 624,066 | +0.70(+0.60%) |
Jan 12, 2024 | 119.89 | 120.69 | 117.27 | 117.29 | 459,515 | -1.76(-1.47%) |
Jan 11, 2024 | 119.99 | 120.80 | 118.68 | 119.04 | 541,069 | -0.94(-0.78%) |
Jan 10, 2024 | 120.60 | 120.82 | 119.08 | 119.98 | 439,100 | -0.84(-0.69%) |
Jan 09, 2024 | 121.70 | 121.70 | 120.04 | 120.82 | 546,899 | -2.00(-1.63%) |
Jan 08, 2024 | 120.99 | 122.99 | 120.23 | 122.82 | 564,942 | +1.13(+0.93%) |
Jan 05, 2024 | 118.78 | 122.41 | 118.78 | 121.70 | 982,850 | +2.26(+1.90%) |
Jan 04, 2024 | 119.25 | 120.20 | 118.50 | 119.43 | 679,876 | +0.38(+0.32%) |
Jan 03, 2024 | 120.11 | 120.53 | 118.60 | 119.05 | 997,798 | -2.74(-2.25%) |
Jan 02, 2024 | 120.82 | 124.01 | 120.49 | 121.80 | 665,628 | +0.70(+0.58%) |
Dec 29, 2023 | 121.73 | 122.23 | 120.69 | 121.10 | 347,523 | -0.70(-0.57%) |
Dec 28, 2023 | 121.99 | 122.36 | 121.32 | 121.80 | 293,672 | -0.20(-0.16%) |
Dec 27, 2023 | 122.00 | 122.63 | 121.45 | 122.00 | 328,055 | -0.27(-0.22%) |
Dec 26, 2023 | 122.04 | 122.89 | 121.94 | 122.27 | 357,498 | +0.30(+0.25%) |
Dec 22, 2023 | 121.67 | 123.10 | 121.51 | 121.97 | 426,514 | +0.20(+0.16%) |
Dec 21, 2023 | 120.84 | 121.84 | 120.11 | 121.77 | 335,058 | +1.95(+1.63%) |
Dec 20, 2023 | 120.90 | 122.63 | 119.67 | 119.81 | 674,303 | -1.02(-0.84%) |
Dec 19, 2023 | 118.47 | 121.28 | 118.17 | 120.83 | 571,950 | +3.38(+2.88%) |
Dec 18, 2023 | 119.08 | 119.33 | 116.95 | 117.45 | 578,822 | -1.50(-1.26%) |
Dec 15, 2023 | 121.62 | 122.46 | 118.45 | 118.94 | 2,912,460 | -3.29(-2.69%) |
Dec 14, 2023 | 118.22 | 122.71 | 118.22 | 122.23 | 1,188,436 | +5.16(+4.40%) |
Dec 13, 2023 | 113.22 | 117.12 | 112.82 | 117.08 | 891,841 | +3.41(+3.00%) |
Dec 12, 2023 | 114.04 | 114.79 | 112.67 | 113.67 | 648,698 | -0.99(-0.86%) |
Dec 11, 2023 | 115.90 | 116.36 | 114.28 | 114.66 | 495,540 | -1.11(-0.96%) |
Dec 08, 2023 | 114.48 | 116.29 | 114.48 | 115.76 | 348,656 | +1.51(+1.32%) |
Dec 07, 2023 | 115.01 | 116.00 | 114.10 | 114.26 | 660,740 | -0.93(-0.80%) |
Dec 06, 2023 | 114.79 | 117.46 | 114.76 | 115.18 | 517,974 | +0.84(+0.73%) |
Dec 05, 2023 | 116.60 | 117.00 | 114.13 | 114.34 | 585,055 | -2.50(-2.14%) |
Dec 04, 2023 | 115.78 | 117.90 | 115.48 | 116.85 | 613,592 | -0.22(-0.19%) |
Dec 01, 2023 | 113.78 | 117.67 | 113.52 | 117.07 | 890,654 | +3.83(+3.38%) |
Nov 30, 2023 | 113.81 | 114.00 | 112.20 | 113.24 | 858,707 | -0.17(-0.15%) |
Nov 29, 2023 | 113.82 | 114.53 | 112.29 | 113.41 | 1,058,060 | +0.84(+0.74%) |
Nov 28, 2023 | 113.96 | 114.42 | 112.49 | 112.57 | 740,869 | -1.62(-1.42%) |
Nov 27, 2023 | 115.11 | 115.46 | 113.52 | 114.19 | 728,104 | -1.52(-1.31%) |
Nov 24, 2023 | 114.29 | 115.73 | 112.61 | 115.70 | 545,201 | +1.97(+1.74%) |
Nov 22, 2023 | 111.09 | 114.98 | 109.83 | 113.73 | 1,597,465 | -1.40(-1.21%) |
Nov 21, 2023 | 115.07 | 115.31 | 114.16 | 115.12 | 684,145 | -0.63(-0.54%) |
Nov 20, 2023 | 117.06 | 117.12 | 115.20 | 115.75 | 704,696 | -1.84(-1.57%) |
Nov 17, 2023 | 117.05 | 117.63 | 116.18 | 117.60 | 452,481 | +1.78(+1.54%) |
Nov 16, 2023 | 117.88 | 118.59 | 115.57 | 115.81 | 430,355 | -2.50(-2.12%) |
Nov 15, 2023 | 117.31 | 120.05 | 116.65 | 118.31 | 673,230 | +1.27(+1.08%) |
Nov 14, 2023 | 115.93 | 117.69 | 115.36 | 117.05 | 579,029 | +3.39(+2.98%) |
Nov 13, 2023 | 114.96 | 115.64 | 113.56 | 113.66 | 549,291 | -1.75(-1.52%) |
Nov 10, 2023 | 114.19 | 115.59 | 113.76 | 115.41 | 445,481 | +1.91(+1.68%) |
Nov 09, 2023 | 115.31 | 115.31 | 113.43 | 113.50 | 445,176 | -0.42(-0.37%) |
Nov 08, 2023 | 114.23 | 115.38 | 113.79 | 113.92 | 641,575 | +0.40(+0.35%) |
Nov 07, 2023 | 113.88 | 113.93 | 110.56 | 113.52 | 785,336 | -3.55(-3.03%) |
Nov 06, 2023 | 119.56 | 119.56 | 115.79 | 117.07 | 493,140 | -2.13(-1.79%) |
Nov 03, 2023 | 119.36 | 119.84 | 117.85 | 119.20 | 570,586 | +1.75(+1.49%) |
Nov 02, 2023 | 119.10 | 119.57 | 116.40 | 117.45 | 561,086 | +0.48(+0.41%) |
Nov 01, 2023 | 113.57 | 117.05 | 110.99 | 116.97 | 878,381 | +2.89(+2.54%) |
Oct 31, 2023 | 114.11 | 115.95 | 111.43 | 114.08 | 1,222,841 | +2.45(+2.19%) |
Oct 30, 2023 | 111.59 | 112.46 | 110.16 | 111.63 | 812,914 | +1.55(+1.41%) |
Oct 27, 2023 | 112.19 | 112.71 | 109.57 | 110.08 | 647,967 | -2.39(-2.12%) |
Oct 26, 2023 | 112.42 | 114.02 | 112.32 | 112.46 | 552,781 | -0.12(-0.11%) |
Oct 25, 2023 | 111.63 | 113.26 | 111.34 | 112.58 | 473,698 | +0.89(+0.79%) |
Oct 24, 2023 | 112.25 | 112.32 | 110.22 | 111.70 | 486,918 | +0.61(+0.55%) |
Oct 23, 2023 | 112.06 | 113.33 | 110.74 | 111.09 | 645,704 | -1.53(-1.36%) |
Oct 20, 2023 | 114.51 | 115.34 | 112.33 | 112.62 | 504,635 | -2.63(-2.28%) |
Oct 19, 2023 | 114.66 | 117.21 | 114.51 | 115.25 | 639,781 | +0.26(+0.23%) |
Oct 18, 2023 | 118.44 | 118.72 | 114.94 | 114.99 | 492,118 | -5.25(-4.37%) |
Oct 17, 2023 | 118.07 | 121.86 | 118.07 | 120.24 | 445,583 | +1.19(+1.00%) |
Oct 16, 2023 | 119.38 | 119.80 | 118.30 | 119.05 | 341,939 | +1.20(+1.02%) |
Oct 13, 2023 | 120.30 | 121.25 | 116.82 | 117.85 | 468,083 | -2.36(-1.96%) |
Oct 12, 2023 | 124.05 | 124.05 | 118.18 | 120.20 | 648,563 | -3.22(-2.61%) |
Oct 11, 2023 | 121.88 | 123.53 | 121.34 | 123.43 | 745,965 | +1.77(+1.46%) |
Oct 10, 2023 | 121.07 | 122.40 | 120.45 | 121.66 | 560,128 | +1.70(+1.42%) |
Oct 09, 2023 | 116.96 | 120.22 | 116.73 | 119.95 | 667,860 | +2.94(+2.52%) |
Oct 06, 2023 | 114.63 | 117.49 | 113.91 | 117.01 | 958,067 | +2.04(+1.77%) |
Oct 05, 2023 | 114.27 | 115.28 | 113.78 | 114.97 | 669,535 | +0.38(+0.33%) |
Oct 04, 2023 | 114.41 | 116.16 | 112.93 | 114.59 | 376,828 | -0.08(-0.07%) |
Oct 03, 2023 | 115.84 | 116.53 | 114.33 | 114.67 | 383,968 | -2.24(-1.91%) |
Oct 02, 2023 | 117.48 | 118.85 | 116.08 | 116.91 | 400,701 | -0.77(-0.65%) |
Sep 29, 2023 | 122.35 | 122.98 | 117.50 | 117.68 | 616,789 | -2.53(-2.10%) |
Sep 28, 2023 | 118.63 | 120.94 | 117.10 | 120.20 | 900,702 | +3.25(+2.78%) |
Sep 27, 2023 | 115.87 | 117.91 | 115.58 | 116.95 | 521,743 | +2.02(+1.76%) |
Sep 26, 2023 | 114.53 | 115.70 | 114.31 | 114.93 | 483,999 | -0.92(-0.79%) |
Sep 25, 2023 | 114.20 | 116.30 | 115.30 | 115.85 | 466,843 | +0.37(+0.32%) |
Sep 22, 2023 | 116.21 | 117.13 | 115.27 | 115.48 | 677,315 | -0.74(-0.63%) |
Sep 21, 2023 | 118.12 | 118.47 | 116.14 | 116.21 | 542,852 | -3.12(-2.62%) |
Sep 20, 2023 | 120.12 | 122.95 | 119.27 | 119.34 | 431,189 | +0.17(+0.14%) |
Sep 19, 2023 | 120.88 | 121.48 | 118.70 | 119.17 | 766,374 | -3.11(-2.55%) |
Sep 18, 2023 | 122.03 | 123.16 | 120.50 | 122.28 | 450,196 | +0.03(+0.02%) |
Sep 15, 2023 | 121.91 | 122.44 | 120.65 | 122.25 | 833,331 | +0.08(+0.07%) |
Sep 14, 2023 | 121.06 | 123.35 | 120.77 | 122.17 | 2,277,375 | +2.92(+2.44%) |
Sep 13, 2023 | 120.49 | 121.11 | 118.56 | 119.26 | 507,616 | -1.75(-1.45%) |
Sep 12, 2023 | 121.83 | 123.31 | 120.80 | 121.01 | 608,325 | -1.47(-1.20%) |
Sep 11, 2023 | 124.39 | 124.39 | 122.02 | 122.48 | 558,906 | -0.67(-0.54%) |
Sep 08, 2023 | 125.48 | 126.56 | 122.84 | 123.15 | 488,989 | -2.32(-1.85%) |
Sep 07, 2023 | 126.85 | 127.64 | 122.76 | 125.47 | 934,413 | -2.80(-2.19%) |
Sep 06, 2023 | 126.93 | 129.81 | 126.35 | 128.27 | 774,491 | +0.89(+0.70%) |
Sep 05, 2023 | 131.66 | 132.21 | 127.31 | 127.38 | 705,442 | -4.57(-3.46%) |
Sep 01, 2023 | 130.12 | 132.26 | 129.51 | 131.94 | 463,203 | +3.07(+2.39%) |
Aug 31, 2023 | 128.83 | 130.61 | 128.43 | 128.87 | 718,809 | +0.62(+0.48%) |
Aug 30, 2023 | 125.04 | 129.06 | 124.74 | 128.25 | 786,636 | +3.57(+2.86%) |
Aug 29, 2023 | 121.37 | 124.94 | 121.12 | 124.68 | 534,297 | +3.31(+2.73%) |
Aug 28, 2023 | 119.39 | 121.58 | 119.39 | 121.37 | 345,249 | +2.87(+2.42%) |
Aug 25, 2023 | 117.73 | 118.95 | 116.83 | 118.50 | 373,714 | +1.54(+1.32%) |
Aug 24, 2023 | 118.39 | 119.23 | 116.88 | 116.96 | 382,789 | -2.83(-2.36%) |
Aug 23, 2023 | 117.40 | 120.07 | 116.97 | 119.79 | 511,346 | +2.71(+2.31%) |
Aug 22, 2023 | 117.98 | 118.18 | 116.99 | 117.08 | 366,330 | -0.57(-0.48%) |
Aug 21, 2023 | 119.01 | 119.39 | 116.76 | 117.65 | 691,636 | -1.20(-1.01%) |
Aug 18, 2023 | 119.52 | 119.83 | 118.14 | 118.85 | 780,131 | -2.21(-1.82%) |
Aug 17, 2023 | 120.10 | 122.06 | 119.79 | 121.06 | 674,100 | +1.21(+1.01%) |
Aug 16, 2023 | 120.13 | 121.52 | 119.47 | 119.84 | 494,631 | -0.80(-0.66%) |
Aug 15, 2023 | 123.16 | 123.65 | 120.06 | 120.64 | 698,136 | -3.72(-2.99%) |
Aug 14, 2023 | 126.41 | 126.72 | 123.78 | 124.36 | 636,476 | -2.35(-1.85%) |
Aug 11, 2023 | 128.05 | 128.35 | 126.61 | 126.71 | 416,542 | -1.28(-1.00%) |
Aug 10, 2023 | 128.55 | 130.33 | 127.84 | 127.99 | 436,754 | -0.36(-0.28%) |
Aug 09, 2023 | 128.75 | 129.48 | 127.36 | 128.35 | 534,215 | +0.43(+0.33%) |
Aug 08, 2023 | 128.21 | 128.60 | 127.06 | 127.92 | 449,147 | -1.69(-1.30%) |
Aug 07, 2023 | 128.38 | 130.28 | 128.31 | 129.61 | 487,522 | +1.30(+1.01%) |
Aug 04, 2023 | 128.38 | 129.58 | 127.24 | 128.31 | 501,705 | +0.89(+0.70%) |
Aug 03, 2023 | 129.87 | 130.24 | 126.90 | 127.42 | 610,390 | -3.21(-2.45%) |
Aug 02, 2023 | 131.30 | 132.85 | 129.97 | 130.62 | 423,806 | -1.73(-1.30%) |
Aug 01, 2023 | 132.51 | 135.42 | 131.64 | 132.35 | 507,901 | +0.23(+0.17%) |
Jul 31, 2023 | 132.62 | 134.22 | 131.74 | 132.12 | 785,624 | +0.60(+0.45%) |
Jul 28, 2023 | 132.93 | 132.93 | 130.04 | 131.52 | 935,156 | -0.04(-0.03%) |
Jul 27, 2023 | 134.01 | 134.47 | 129.50 | 131.56 | 895,971 | -4.25(-3.13%) |
Jul 26, 2023 | 137.45 | 138.71 | 134.97 | 135.81 | 707,849 | -2.51(-1.82%) |
Jul 25, 2023 | 136.33 | 139.43 | 136.17 | 138.32 | 567,798 | +1.28(+0.93%) |
Jul 24, 2023 | 135.53 | 137.85 | 135.08 | 137.04 | 523,675 | +1.73(+1.28%) |
Jul 21, 2023 | 138.08 | 138.08 | 135.15 | 135.32 | 602,838 | -2.65(-1.92%) |
Jul 20, 2023 | 138.97 | 139.34 | 137.07 | 137.97 | 546,050 | -0.88(-0.64%) |
Jul 19, 2023 | 137.78 | 139.36 | 137.30 | 138.85 | 454,059 | +1.14(+0.83%) |
Jul 18, 2023 | 135.58 | 137.78 | 135.26 | 137.71 | 421,827 | +2.48(+1.84%) |
Jul 17, 2023 | 133.91 | 135.63 | 133.25 | 135.23 | 387,453 | +1.41(+1.05%) |
Jul 14, 2023 | 134.42 | 134.42 | 132.17 | 133.82 | 402,428 | -0.16(-0.12%) |
Jul 13, 2023 | 132.99 | 134.59 | 131.38 | 133.98 | 424,218 | +1.31(+0.99%) |
Jul 12, 2023 | 135.24 | 135.87 | 131.82 | 132.67 | 504,063 | -0.96(-0.72%) |
Jul 11, 2023 | 132.23 | 134.50 | 131.44 | 133.63 | 575,707 | +2.70(+2.06%) |
Jul 10, 2023 | 129.07 | 131.56 | 128.81 | 130.93 | 510,094 | +1.13(+0.87%) |
Jul 07, 2023 | 128.14 | 131.34 | 128.12 | 129.80 | 480,774 | +1.47(+1.14%) |
Jul 06, 2023 | 127.80 | 129.19 | 126.54 | 128.33 | 446,042 | -0.65(-0.50%) |
Jul 05, 2023 | 130.77 | 131.14 | 128.94 | 128.97 | 371,667 | -2.73(-2.07%) |
Jul 03, 2023 | 129.93 | 131.90 | 129.27 | 131.70 | 206,391 | +1.25(+0.96%) |
Jun 30, 2023 | 129.53 | 131.55 | 128.39 | 130.45 | 523,938 | +2.15(+1.68%) |
Jun 29, 2023 | 129.39 | 129.71 | 126.43 | 128.30 | 562,782 | -1.34(-1.03%) |
Jun 28, 2023 | 131.22 | 131.51 | 129.47 | 129.64 | 464,217 | -1.95(-1.48%) |
Jun 27, 2023 | 131.13 | 131.66 | 127.93 | 131.58 | 563,234 | +0.80(+0.61%) |
Jun 26, 2023 | 128.90 | 132.41 | 128.90 | 130.78 | 449,380 | +1.97(+1.53%) |
Jun 23, 2023 | 131.01 | 131.26 | 127.91 | 128.81 | 947,718 | -3.85(-2.90%) |
Jun 22, 2023 | 133.49 | 134.59 | 132.26 | 132.67 | 477,177 | -1.07(-0.80%) |
Jun 21, 2023 | 130.64 | 134.81 | 129.44 | 133.74 | 711,590 | +2.38(+1.81%) |
Jun 20, 2023 | 129.58 | 131.51 | 128.68 | 131.36 | 600,954 | +0.46(+0.35%) |
Jun 16, 2023 | 131.50 | 131.68 | 129.32 | 130.90 | 801,135 | -0.05(-0.04%) |
Jun 15, 2023 | 128.93 | 131.02 | 128.93 | 130.95 | 465,996 | +2.05(+1.59%) |
Jun 14, 2023 | 129.52 | 131.55 | 128.05 | 128.90 | 884,084 | +0.12(+0.09%) |
Jun 13, 2023 | 124.75 | 129.29 | 124.75 | 128.78 | 726,843 | +4.98(+4.02%) |
Jun 12, 2023 | 122.06 | 123.95 | 120.72 | 123.80 | 566,182 | +1.88(+1.54%) |
Jun 09, 2023 | 121.76 | 122.33 | 120.47 | 121.93 | 488,371 | +0.06(+0.05%) |
Jun 08, 2023 | 121.88 | 122.40 | 120.67 | 121.87 | 410,881 | -0.13(-0.11%) |
Jun 07, 2023 | 120.13 | 122.60 | 118.74 | 122.00 | 820,618 | +2.25(+1.88%) |
Jun 06, 2023 | 114.96 | 120.24 | 114.96 | 119.74 | 643,848 | +3.87(+3.34%) |
Jun 05, 2023 | 117.41 | 118.76 | 114.93 | 115.87 | 463,287 | -2.65(-2.24%) |
Jun 02, 2023 | 112.87 | 119.02 | 111.14 | 118.52 | 911,266 | +7.73(+6.98%) |
Jun 01, 2023 | 110.23 | 112.21 | 109.00 | 110.79 | 1,108,869 | +1.32(+1.21%) |
May 31, 2023 | 110.68 | 111.86 | 109.42 | 109.47 | 517,616 | -2.43(-2.17%) |
May 30, 2023 | 113.26 | 113.81 | 110.53 | 111.90 | 632,139 | -1.62(-1.43%) |
May 26, 2023 | 113.55 | 114.33 | 112.42 | 113.52 | 496,473 | +0.75(+0.67%) |
May 25, 2023 | 110.68 | 112.96 | 109.38 | 112.76 | 673,238 | +1.44(+1.29%) |
May 24, 2023 | 113.92 | 114.83 | 110.68 | 111.32 | 688,462 | -3.91(-3.39%) |
May 23, 2023 | 113.16 | 116.46 | 111.81 | 115.23 | 746,376 | +1.31(+1.15%) |
May 22, 2023 | 113.34 | 115.03 | 112.17 | 113.92 | 919,815 | +0.44(+0.39%) |
May 19, 2023 | 119.30 | 120.26 | 112.78 | 113.49 | 1,128,667 | -1.85(-1.60%) |
May 18, 2023 | 115.99 | 116.14 | 112.95 | 115.33 | 1,152,730 | -0.75(-0.65%) |
May 17, 2023 | 115.24 | 117.52 | 114.12 | 116.09 | 782,516 | +2.06(+1.80%) |
May 16, 2023 | 116.43 | 116.72 | 113.43 | 114.03 | 553,418 | -3.59(-3.05%) |
May 15, 2023 | 116.59 | 119.12 | 115.92 | 117.62 | 587,413 | +1.00(+0.86%) |
May 12, 2023 | 118.23 | 118.95 | 115.94 | 116.62 | 499,949 | -0.69(-0.58%) |
May 11, 2023 | 118.98 | 119.15 | 116.72 | 117.31 | 686,902 | -3.33(-2.76%) |
May 10, 2023 | 122.32 | 122.51 | 118.67 | 120.64 | 571,266 | -0.25(-0.20%) |
May 09, 2023 | 119.47 | 121.20 | 119.25 | 120.89 | 425,979 | +0.31(+0.26%) |
May 08, 2023 | 122.21 | 123.64 | 119.71 | 120.57 | 611,184 | -0.06(-0.05%) |
May 05, 2023 | 117.41 | 121.07 | 117.16 | 120.63 | 713,756 | +4.59(+3.95%) |
May 04, 2023 | 120.67 | 121.15 | 115.50 | 116.04 | 731,251 | -5.05(-4.17%) |
May 03, 2023 | 123.87 | 125.27 | 120.94 | 121.10 | 1,127,551 | -0.42(-0.34%) |
May 02, 2023 | 126.23 | 127.24 | 115.62 | 121.52 | 1,257,509 | +3.15(+2.66%) |