Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 145.31 | 145.82 | 143.40 | 143.53 | 458,876 | -2.32(-1.59%) |
Apr 29, 2024 | 144.89 | 145.95 | 144.89 | 145.85 | 596,528 | +0.94(+0.65%) |
Apr 26, 2024 | 143.94 | 145.61 | 143.94 | 144.91 | 391,169 | +0.73(+0.51%) |
Apr 25, 2024 | 143.30 | 144.19 | 141.99 | 144.18 | 282,535 | +0.20(+0.14%) |
Apr 24, 2024 | 144.18 | 144.97 | 143.16 | 143.98 | 350,125 | -0.65(-0.45%) |
Apr 23, 2024 | 144.61 | 145.38 | 144.40 | 144.63 | 345,363 | +0.52(+0.36%) |
Apr 22, 2024 | 144.86 | 145.20 | 143.67 | 144.11 | 324,237 | +0.28(+0.19%) |
Apr 19, 2024 | 144.17 | 144.89 | 143.15 | 143.83 | 382,757 | +0.33(+0.23%) |
Apr 18, 2024 | 143.50 | 144.78 | 142.95 | 143.50 | 311,782 | +0.53(+0.37%) |
Apr 17, 2024 | 145.91 | 145.91 | 141.57 | 142.97 | 552,945 | -2.01(-1.39%) |
Apr 16, 2024 | 144.00 | 145.22 | 143.47 | 144.98 | 589,256 | +1.00(+0.69%) |
Apr 15, 2024 | 146.34 | 146.34 | 143.68 | 143.98 | 524,961 | -0.67(-0.46%) |
Apr 12, 2024 | 144.90 | 145.92 | 143.84 | 144.65 | 477,372 | -1.24(-0.85%) |
Apr 11, 2024 | 144.34 | 146.73 | 142.62 | 145.89 | 604,672 | +1.55(+1.07%) |
Apr 10, 2024 | 144.72 | 145.61 | 144.31 | 144.34 | 291,860 | -2.38(-1.62%) |
Apr 09, 2024 | 146.93 | 147.26 | 145.16 | 146.72 | 433,891 | +0.60(+0.41%) |
Apr 08, 2024 | 148.33 | 149.11 | 145.99 | 146.12 | 604,045 | -1.80(-1.22%) |
Apr 05, 2024 | 149.24 | 149.83 | 147.81 | 147.92 | 540,234 | -1.22(-0.82%) |
Apr 04, 2024 | 151.23 | 152.00 | 148.62 | 149.14 | 587,679 | -0.73(-0.49%) |
Apr 03, 2024 | 149.78 | 150.94 | 149.51 | 149.87 | 771,587 | +0.16(+0.11%) |
Apr 02, 2024 | 151.46 | 151.50 | 149.30 | 149.71 | 718,141 | -1.52(-1.01%) |
Apr 01, 2024 | 153.20 | 153.20 | 150.73 | 151.23 | 413,606 | -2.50(-1.63%) |
Mar 28, 2024 | 152.99 | 154.50 | 152.72 | 153.73 | 496,695 | +0.80(+0.52%) |
Mar 27, 2024 | 151.42 | 153.01 | 151.34 | 152.93 | 600,374 | +2.55(+1.70%) |
Mar 26, 2024 | 150.77 | 151.57 | 150.18 | 150.38 | 462,738 | +0.30(+0.20%) |
Mar 25, 2024 | 150.17 | 150.27 | 149.04 | 150.08 | 593,794 | +0.05(+0.03%) |
Mar 22, 2024 | 151.58 | 151.58 | 149.61 | 150.03 | 425,523 | -1.39(-0.92%) |
Mar 21, 2024 | 151.28 | 152.50 | 150.77 | 151.42 | 401,827 | +0.81(+0.54%) |
Mar 20, 2024 | 149.73 | 151.28 | 149.27 | 150.61 | 506,136 | +0.84(+0.56%) |
Mar 19, 2024 | 148.00 | 149.83 | 147.53 | 149.77 | 398,362 | +1.85(+1.25%) |
Mar 18, 2024 | 148.97 | 149.37 | 147.65 | 147.92 | 416,133 | -1.05(-0.70%) |
Mar 15, 2024 | 148.57 | 150.58 | 148.29 | 148.97 | 1,341,324 | -0.36(-0.24%) |
Mar 14, 2024 | 149.57 | 149.94 | 147.81 | 149.33 | 543,092 | -1.31(-0.87%) |
Mar 13, 2024 | 149.36 | 151.72 | 149.36 | 150.64 | 472,392 | +1.46(+0.98%) |
Mar 12, 2024 | 148.13 | 149.43 | 147.22 | 149.18 | 385,499 | +1.33(+0.90%) |
Mar 11, 2024 | 146.93 | 147.91 | 145.95 | 147.85 | 452,969 | +0.92(+0.63%) |
Mar 08, 2024 | 149.00 | 149.50 | 146.62 | 146.93 | 394,807 | -1.80(-1.21%) |
Mar 07, 2024 | 147.51 | 148.81 | 147.19 | 148.73 | 502,839 | +1.81(+1.23%) |
Mar 06, 2024 | 147.60 | 147.68 | 145.84 | 146.92 | 410,053 | -0.20(-0.14%) |
Mar 05, 2024 | 146.53 | 148.14 | 146.35 | 147.12 | 496,786 | -0.02(-0.01%) |
Mar 04, 2024 | 146.62 | 147.92 | 145.52 | 147.14 | 535,079 | +0.52(+0.35%) |
Mar 01, 2024 | 146.65 | 147.00 | 145.70 | 146.62 | 477,193 | -0.03(-0.02%) |
Feb 29, 2024 | 147.35 | 147.94 | 145.98 | 146.65 | 925,999 | -0.48(-0.33%) |
Feb 28, 2024 | 147.44 | 148.32 | 146.93 | 147.13 | 460,198 | -0.16(-0.11%) |
Feb 27, 2024 | 147.03 | 147.75 | 145.92 | 147.29 | 418,903 | +0.81(+0.55%) |
Feb 26, 2024 | 147.08 | 147.85 | 146.12 | 146.48 | 767,238 | -0.51(-0.35%) |
Feb 23, 2024 | 146.12 | 147.34 | 145.82 | 146.99 | 328,340 | +1.05(+0.72%) |
Feb 22, 2024 | 145.19 | 146.24 | 143.91 | 145.94 | 735,058 | +1.67(+1.16%) |
Feb 21, 2024 | 144.94 | 145.95 | 143.40 | 144.27 | 820,194 | -0.81(-0.56%) |
Feb 20, 2024 | 145.97 | 147.05 | 144.67 | 145.08 | 530,229 | -2.17(-1.47%) |
Feb 16, 2024 | 147.00 | 148.87 | 146.14 | 147.24 | 902,725 | +0.24(+0.16%) |
Feb 15, 2024 | 144.50 | 147.00 | 144.50 | 147.00 | 768,462 | +3.00(+2.09%) |
Feb 14, 2024 | 143.84 | 144.83 | 143.43 | 144.00 | 1,103,865 | +1.23(+0.86%) |
Feb 13, 2024 | 144.32 | 144.99 | 142.25 | 142.77 | 725,312 | -2.46(-1.69%) |
Feb 12, 2024 | 145.23 | 145.48 | 144.47 | 145.23 | 567,823 | +0.00(+0.00%) |
Feb 09, 2024 | 142.93 | 145.25 | 142.80 | 145.23 | 759,903 | +2.34(+1.64%) |
Feb 08, 2024 | 142.93 | 143.59 | 141.69 | 142.88 | 699,038 | -0.41(-0.29%) |
Feb 07, 2024 | 141.13 | 143.52 | 140.72 | 143.29 | 1,130,919 | +3.66(+2.62%) |
Feb 06, 2024 | 139.77 | 143.64 | 138.11 | 139.63 | 1,252,021 | +2.90(+2.12%) |
Feb 05, 2024 | 137.00 | 137.65 | 136.37 | 136.72 | 1,284,439 | -1.30(-0.94%) |
Feb 02, 2024 | 136.10 | 138.57 | 135.60 | 138.02 | 1,072,676 | +1.35(+0.99%) |
Feb 01, 2024 | 134.53 | 136.99 | 134.27 | 136.68 | 1,042,996 | +2.18(+1.62%) |
Jan 31, 2024 | 138.09 | 138.09 | 133.74 | 134.50 | 868,203 | -3.53(-2.56%) |
Jan 30, 2024 | 137.59 | 138.51 | 137.20 | 138.03 | 903,012 | +0.40(+0.29%) |
Jan 29, 2024 | 137.10 | 137.71 | 136.03 | 137.63 | 511,200 | +0.72(+0.52%) |
Jan 26, 2024 | 135.98 | 137.06 | 135.95 | 136.91 | 557,656 | +1.48(+1.09%) |
Jan 25, 2024 | 134.90 | 135.52 | 134.09 | 135.44 | 572,815 | +1.62(+1.21%) |
Jan 24, 2024 | 134.53 | 135.11 | 133.61 | 133.82 | 576,667 | -0.02(-0.01%) |
Jan 23, 2024 | 134.02 | 134.15 | 133.15 | 133.84 | 372,805 | +0.49(+0.37%) |
Jan 22, 2024 | 132.54 | 133.83 | 132.20 | 133.35 | 576,552 | +1.35(+1.02%) |
Jan 19, 2024 | 132.00 | 132.72 | 130.23 | 132.00 | 644,433 | +0.50(+0.38%) |
Jan 18, 2024 | 130.57 | 131.88 | 130.11 | 131.51 | 728,931 | +1.33(+1.02%) |
Jan 17, 2024 | 130.35 | 130.66 | 129.57 | 130.18 | 918,878 | -1.63(-1.23%) |
Jan 16, 2024 | 132.51 | 132.97 | 131.17 | 131.81 | 1,034,028 | -1.76(-1.32%) |
Jan 12, 2024 | 132.88 | 134.36 | 132.47 | 133.56 | 934,225 | +1.48(+1.12%) |
Jan 11, 2024 | 132.01 | 132.54 | 130.19 | 132.09 | 971,594 | +0.40(+0.30%) |
Jan 10, 2024 | 130.64 | 132.21 | 130.33 | 131.69 | 945,292 | +0.88(+0.67%) |
Jan 09, 2024 | 127.76 | 130.85 | 127.06 | 130.81 | 1,093,848 | +2.43(+1.90%) |
Jan 08, 2024 | 126.12 | 128.41 | 125.63 | 128.37 | 797,108 | +2.05(+1.62%) |
Jan 05, 2024 | 126.54 | 126.72 | 125.65 | 126.33 | 513,366 | +0.15(+0.12%) |
Jan 04, 2024 | 126.77 | 127.46 | 126.13 | 126.18 | 847,116 | -0.39(-0.31%) |
Jan 03, 2024 | 127.27 | 127.48 | 126.18 | 126.57 | 727,366 | -1.15(-0.90%) |
Jan 02, 2024 | 128.78 | 129.53 | 127.36 | 127.71 | 633,758 | -1.83(-1.41%) |
Dec 29, 2023 | 129.74 | 130.59 | 129.04 | 129.54 | 537,331 | -0.24(-0.18%) |
Dec 28, 2023 | 129.65 | 130.24 | 129.21 | 129.78 | 504,145 | -0.12(-0.09%) |
Dec 27, 2023 | 128.19 | 129.91 | 127.95 | 129.90 | 688,051 | +1.98(+1.54%) |
Dec 26, 2023 | 127.47 | 128.35 | 127.19 | 127.92 | 1,321,430 | +0.11(+0.09%) |
Dec 22, 2023 | 127.93 | 128.73 | 127.30 | 127.81 | 313,923 | +0.53(+0.42%) |
Dec 21, 2023 | 126.48 | 127.50 | 125.98 | 127.28 | 398,432 | +1.40(+1.11%) |
Dec 20, 2023 | 128.01 | 129.04 | 125.84 | 125.89 | 664,969 | -2.59(-2.02%) |
Dec 19, 2023 | 126.54 | 128.79 | 125.95 | 128.48 | 867,211 | +2.35(+1.86%) |
Dec 18, 2023 | 127.50 | 127.50 | 125.84 | 126.14 | 686,832 | -0.40(-0.32%) |
Dec 15, 2023 | 127.49 | 128.47 | 126.06 | 126.54 | 1,268,662 | -2.10(-1.64%) |
Dec 14, 2023 | 129.70 | 131.14 | 128.09 | 128.64 | 811,088 | -0.08(-0.06%) |
Dec 13, 2023 | 128.34 | 129.33 | 127.73 | 128.72 | 793,981 | +0.38(+0.30%) |
Dec 12, 2023 | 128.26 | 128.58 | 127.27 | 128.34 | 793,547 | +0.35(+0.27%) |
Dec 11, 2023 | 127.26 | 128.83 | 126.97 | 127.99 | 648,940 | +0.96(+0.75%) |
Dec 08, 2023 | 128.70 | 128.73 | 126.95 | 127.03 | 790,717 | -1.08(-0.84%) |
Dec 07, 2023 | 128.51 | 128.69 | 126.36 | 128.11 | 1,127,806 | -0.43(-0.33%) |
Dec 06, 2023 | 127.52 | 129.23 | 127.29 | 128.54 | 928,267 | +1.16(+0.91%) |
Dec 05, 2023 | 128.77 | 128.94 | 126.13 | 127.38 | 1,057,175 | -1.67(-1.29%) |
Dec 04, 2023 | 129.45 | 130.28 | 128.40 | 129.05 | 1,142,997 | -0.25(-0.19%) |
Dec 01, 2023 | 126.60 | 129.77 | 126.49 | 129.30 | 974,105 | +2.38(+1.87%) |
Nov 30, 2023 | 126.11 | 127.76 | 125.70 | 126.92 | 2,181,317 | +0.98(+0.78%) |
Nov 29, 2023 | 124.01 | 125.96 | 123.95 | 125.95 | 1,546,626 | +2.14(+1.73%) |
Nov 28, 2023 | 122.14 | 124.88 | 121.72 | 123.81 | 1,990,290 | +1.65(+1.35%) |
Nov 27, 2023 | 122.52 | 123.20 | 121.75 | 122.16 | 1,019,493 | -0.96(-0.78%) |
Nov 24, 2023 | 124.27 | 124.32 | 122.69 | 123.12 | 530,860 | -0.59(-0.48%) |
Nov 22, 2023 | 123.33 | 124.86 | 120.47 | 123.71 | 1,626,590 | -1.12(-0.90%) |
Nov 21, 2023 | 131.74 | 132.09 | 124.74 | 124.83 | 2,514,303 | -11.88(-8.69%) |
Nov 20, 2023 | 135.11 | 137.67 | 132.94 | 136.71 | 927,010 | +1.66(+1.23%) |
Nov 17, 2023 | 133.79 | 135.10 | 132.59 | 135.05 | 1,293,742 | +2.22(+1.67%) |
Nov 16, 2023 | 137.17 | 138.95 | 130.81 | 132.83 | 1,758,636 | -3.89(-2.85%) |
Nov 15, 2023 | 136.35 | 137.89 | 134.74 | 136.72 | 446,039 | -0.05(-0.04%) |
Nov 14, 2023 | 134.80 | 137.89 | 134.80 | 136.78 | 593,752 | +3.16(+2.37%) |
Nov 13, 2023 | 133.32 | 133.71 | 132.42 | 133.61 | 444,950 | -0.06(-0.04%) |
Nov 10, 2023 | 132.42 | 134.07 | 130.91 | 133.67 | 498,164 | +1.70(+1.29%) |
Nov 09, 2023 | 133.17 | 133.17 | 131.28 | 131.97 | 462,317 | -0.38(-0.29%) |
Nov 08, 2023 | 133.41 | 133.46 | 131.75 | 132.35 | 479,284 | -0.76(-0.57%) |
Nov 07, 2023 | 132.96 | 133.57 | 132.01 | 133.11 | 379,875 | -0.20(-0.15%) |
Nov 06, 2023 | 133.81 | 133.81 | 131.75 | 133.31 | 477,021 | -0.39(-0.29%) |
Nov 03, 2023 | 134.82 | 135.12 | 133.31 | 133.70 | 437,769 | +0.07(+0.05%) |
Nov 02, 2023 | 130.78 | 133.85 | 130.25 | 133.63 | 517,213 | +3.73(+2.87%) |
Nov 01, 2023 | 133.03 | 133.26 | 127.87 | 129.90 | 875,437 | -3.13(-2.36%) |
Oct 31, 2023 | 131.22 | 133.18 | 130.86 | 133.03 | 638,568 | +2.10(+1.60%) |
Oct 30, 2023 | 131.45 | 131.53 | 129.96 | 130.94 | 296,784 | +0.06(+0.05%) |
Oct 27, 2023 | 132.24 | 133.32 | 130.10 | 130.88 | 425,683 | -1.93(-1.45%) |
Oct 26, 2023 | 132.62 | 134.19 | 131.87 | 132.80 | 794,426 | +0.53(+0.40%) |
Oct 25, 2023 | 131.78 | 133.66 | 131.78 | 132.27 | 550,227 | +0.41(+0.31%) |
Oct 24, 2023 | 131.38 | 132.32 | 130.57 | 131.87 | 536,557 | +0.74(+0.56%) |
Oct 23, 2023 | 131.39 | 132.74 | 130.98 | 131.13 | 391,904 | -0.86(-0.65%) |
Oct 20, 2023 | 132.70 | 133.57 | 130.49 | 131.99 | 710,394 | -0.31(-0.23%) |
Oct 19, 2023 | 134.47 | 135.14 | 132.23 | 132.29 | 511,724 | -2.34(-1.74%) |
Oct 18, 2023 | 138.74 | 138.74 | 134.59 | 134.63 | 377,073 | -4.46(-3.21%) |
Oct 17, 2023 | 137.00 | 139.45 | 136.96 | 139.10 | 428,843 | +1.42(+1.03%) |
Oct 16, 2023 | 138.42 | 138.80 | 137.40 | 137.67 | 582,395 | -0.21(-0.15%) |
Oct 13, 2023 | 138.12 | 138.22 | 136.28 | 137.88 | 565,375 | -0.08(-0.06%) |
Oct 12, 2023 | 140.44 | 140.60 | 137.06 | 137.96 | 518,843 | -1.83(-1.31%) |
Oct 11, 2023 | 138.95 | 140.02 | 138.63 | 139.79 | 446,649 | +1.12(+0.80%) |
Oct 10, 2023 | 139.69 | 139.95 | 138.66 | 138.68 | 620,359 | -0.85(-0.61%) |
Oct 09, 2023 | 136.66 | 140.16 | 136.66 | 139.53 | 629,177 | +2.47(+1.80%) |
Oct 06, 2023 | 133.44 | 137.45 | 132.79 | 137.06 | 730,851 | +3.20(+2.39%) |
Oct 05, 2023 | 134.07 | 135.46 | 133.19 | 133.86 | 623,420 | -0.58(-0.43%) |
Oct 04, 2023 | 132.68 | 135.38 | 131.63 | 134.44 | 1,089,757 | +1.81(+1.37%) |
Oct 03, 2023 | 133.57 | 134.88 | 131.45 | 132.62 | 504,472 | -1.21(-0.90%) |
Oct 02, 2023 | 135.56 | 137.44 | 133.12 | 133.83 | 1,022,921 | -2.13(-1.57%) |
Sep 29, 2023 | 136.00 | 136.94 | 135.02 | 135.96 | 1,010,432 | +0.59(+0.43%) |
Sep 28, 2023 | 136.02 | 137.27 | 134.99 | 135.37 | 859,868 | -0.27(-0.20%) |
Sep 27, 2023 | 131.76 | 136.02 | 131.63 | 135.64 | 1,380,993 | +4.80(+3.67%) |
Sep 26, 2023 | 131.86 | 132.79 | 130.73 | 130.84 | 621,955 | -0.91(-0.69%) |
Sep 25, 2023 | 131.16 | 132.03 | 131.37 | 131.75 | 614,240 | +0.05(+0.04%) |
Sep 22, 2023 | 130.89 | 133.18 | 130.02 | 131.70 | 1,232,774 | +1.09(+0.84%) |
Sep 21, 2023 | 133.46 | 134.51 | 130.49 | 130.60 | 734,909 | -2.04(-1.54%) |
Sep 20, 2023 | 132.30 | 133.97 | 132.02 | 132.64 | 358,934 | +0.86(+0.65%) |
Sep 19, 2023 | 132.58 | 133.10 | 130.96 | 131.79 | 317,883 | -0.91(-0.68%) |
Sep 18, 2023 | 132.31 | 133.53 | 131.83 | 132.69 | 418,874 | +1.00(+0.76%) |
Sep 15, 2023 | 132.28 | 133.05 | 131.18 | 131.70 | 1,758,608 | -1.77(-1.33%) |
Sep 14, 2023 | 131.64 | 133.61 | 131.14 | 133.47 | 523,796 | +2.81(+2.15%) |
Sep 13, 2023 | 130.81 | 131.75 | 130.01 | 130.66 | 620,865 | -0.19(-0.14%) |
Sep 12, 2023 | 130.48 | 131.03 | 130.08 | 130.85 | 456,244 | +0.01(+0.01%) |
Sep 11, 2023 | 130.67 | 131.27 | 130.04 | 130.84 | 483,159 | +0.62(+0.47%) |
Sep 08, 2023 | 131.31 | 131.43 | 130.02 | 130.22 | 469,439 | -0.95(-0.72%) |
Sep 07, 2023 | 131.48 | 132.09 | 130.16 | 131.17 | 540,944 | -0.49(-0.37%) |
Sep 06, 2023 | 131.91 | 132.56 | 131.13 | 131.66 | 580,818 | -0.46(-0.35%) |
Sep 05, 2023 | 134.38 | 134.89 | 131.76 | 132.12 | 350,961 | -2.73(-2.02%) |
Sep 01, 2023 | 135.43 | 135.97 | 134.73 | 134.84 | 383,349 | +0.56(+0.42%) |
Aug 31, 2023 | 135.26 | 135.26 | 133.75 | 134.29 | 599,399 | -0.59(-0.44%) |
Aug 30, 2023 | 135.31 | 135.88 | 134.43 | 134.87 | 342,368 | -0.13(-0.10%) |
Aug 29, 2023 | 134.47 | 135.14 | 133.12 | 135.00 | 399,322 | +0.32(+0.24%) |
Aug 28, 2023 | 134.13 | 135.35 | 133.60 | 134.69 | 434,722 | +0.62(+0.46%) |
Aug 25, 2023 | 134.21 | 134.80 | 133.33 | 134.07 | 300,711 | +0.41(+0.31%) |
Aug 24, 2023 | 135.59 | 135.86 | 133.55 | 133.66 | 397,224 | -1.94(-1.43%) |
Aug 23, 2023 | 136.21 | 136.31 | 134.66 | 135.60 | 325,649 | -0.25(-0.18%) |
Aug 22, 2023 | 135.51 | 136.11 | 134.77 | 135.85 | 656,850 | +0.23(+0.17%) |
Aug 21, 2023 | 133.30 | 135.67 | 133.30 | 135.62 | 750,030 | +2.60(+1.95%) |
Aug 18, 2023 | 131.60 | 133.69 | 131.60 | 133.02 | 434,588 | +0.55(+0.41%) |
Aug 17, 2023 | 135.11 | 135.35 | 132.44 | 132.47 | 361,508 | -2.19(-1.63%) |
Aug 16, 2023 | 135.44 | 136.42 | 134.42 | 134.66 | 305,387 | -1.20(-0.88%) |
Aug 15, 2023 | 135.98 | 136.91 | 135.63 | 135.86 | 481,562 | -0.57(-0.42%) |
Aug 14, 2023 | 135.61 | 137.06 | 135.32 | 136.43 | 502,738 | +0.51(+0.37%) |
Aug 11, 2023 | 136.25 | 136.85 | 135.43 | 135.92 | 411,396 | -0.24(-0.18%) |
Aug 10, 2023 | 136.81 | 136.84 | 134.86 | 136.16 | 579,968 | +0.33(+0.24%) |
Aug 09, 2023 | 133.82 | 136.91 | 133.07 | 135.83 | 803,144 | +2.00(+1.50%) |
Aug 08, 2023 | 127.11 | 134.00 | 125.69 | 133.83 | 1,120,620 | +5.85(+4.57%) |
Aug 07, 2023 | 127.06 | 128.18 | 127.00 | 127.98 | 938,326 | +1.25(+0.99%) |
Aug 04, 2023 | 127.21 | 128.08 | 126.12 | 126.73 | 672,698 | -0.22(-0.17%) |
Aug 03, 2023 | 126.89 | 127.81 | 126.21 | 126.94 | 510,638 | -0.03(-0.02%) |
Aug 02, 2023 | 125.69 | 127.43 | 125.33 | 126.97 | 697,324 | +0.93(+0.73%) |
Aug 01, 2023 | 124.95 | 126.25 | 124.80 | 126.05 | 639,603 | +1.14(+0.91%) |
Jul 31, 2023 | 124.80 | 125.30 | 124.33 | 124.91 | 350,046 | +0.11(+0.09%) |
Jul 28, 2023 | 126.47 | 126.77 | 124.02 | 124.80 | 364,642 | -0.62(-0.49%) |
Jul 27, 2023 | 126.46 | 126.46 | 125.12 | 125.42 | 389,004 | -0.83(-0.66%) |
Jul 26, 2023 | 125.30 | 126.75 | 125.30 | 126.25 | 408,243 | +0.80(+0.63%) |
Jul 25, 2023 | 124.98 | 125.91 | 124.60 | 125.45 | 271,093 | +0.21(+0.17%) |
Jul 24, 2023 | 125.34 | 125.79 | 124.63 | 125.24 | 366,216 | +0.03(+0.02%) |
Jul 21, 2023 | 123.42 | 125.74 | 123.11 | 125.21 | 655,575 | +2.87(+2.35%) |
Jul 20, 2023 | 121.62 | 122.45 | 120.08 | 122.34 | 536,566 | +0.83(+0.68%) |
Jul 19, 2023 | 121.87 | 122.59 | 120.08 | 121.52 | 659,218 | -0.36(-0.29%) |
Jul 18, 2023 | 121.27 | 122.67 | 121.13 | 121.87 | 563,954 | +0.51(+0.42%) |
Jul 17, 2023 | 122.25 | 122.51 | 121.30 | 121.37 | 556,744 | -1.11(-0.91%) |
Jul 14, 2023 | 124.05 | 124.05 | 121.89 | 122.48 | 402,496 | -1.55(-1.25%) |
Jul 13, 2023 | 123.75 | 124.70 | 123.36 | 124.03 | 339,126 | +0.35(+0.28%) |
Jul 12, 2023 | 125.24 | 125.44 | 123.60 | 123.68 | 464,553 | -0.70(-0.56%) |
Jul 11, 2023 | 121.66 | 124.44 | 121.66 | 124.38 | 703,931 | +2.86(+2.36%) |
Jul 10, 2023 | 120.27 | 122.12 | 120.27 | 121.52 | 530,226 | +1.01(+0.84%) |
Jul 07, 2023 | 119.90 | 121.46 | 119.90 | 120.50 | 467,657 | +0.05(+0.04%) |
Jul 06, 2023 | 119.88 | 120.69 | 119.04 | 120.45 | 857,399 | -0.23(-0.19%) |
Jul 05, 2023 | 118.39 | 120.90 | 118.10 | 120.68 | 1,024,340 | +2.06(+1.73%) |
Jul 03, 2023 | 117.85 | 119.22 | 117.46 | 118.62 | 311,720 | +0.45(+0.38%) |
Jun 30, 2023 | 118.29 | 119.06 | 117.37 | 118.18 | 891,560 | +0.63(+0.53%) |
Jun 29, 2023 | 115.30 | 117.70 | 115.30 | 117.55 | 383,500 | +1.94(+1.68%) |
Jun 28, 2023 | 115.82 | 116.23 | 114.87 | 115.61 | 369,478 | -0.08(-0.07%) |
Jun 27, 2023 | 114.93 | 116.10 | 114.19 | 115.69 | 555,413 | +1.30(+1.14%) |
Jun 26, 2023 | 113.74 | 114.84 | 113.69 | 114.39 | 448,567 | +0.58(+0.51%) |
Jun 23, 2023 | 115.08 | 115.08 | 113.61 | 113.81 | 777,829 | -1.87(-1.62%) |
Jun 22, 2023 | 114.22 | 116.05 | 113.41 | 115.68 | 856,574 | +1.39(+1.22%) |
Jun 21, 2023 | 114.44 | 114.74 | 113.60 | 114.29 | 800,070 | -0.52(-0.45%) |
Jun 20, 2023 | 115.08 | 115.55 | 113.47 | 114.81 | 1,055,440 | -1.06(-0.92%) |
Jun 16, 2023 | 116.13 | 116.71 | 115.62 | 115.87 | 1,281,643 | +0.34(+0.29%) |
Jun 15, 2023 | 114.41 | 115.62 | 114.41 | 115.53 | 1,374,332 | +0.94(+0.82%) |
Jun 14, 2023 | 115.92 | 116.38 | 114.15 | 114.60 | 802,208 | -1.33(-1.15%) |
Jun 13, 2023 | 115.93 | 116.67 | 115.20 | 115.93 | 908,786 | +0.59(+0.51%) |
Jun 12, 2023 | 115.69 | 115.74 | 114.55 | 115.34 | 729,769 | -0.19(-0.16%) |
Jun 09, 2023 | 116.08 | 116.08 | 114.32 | 115.53 | 582,288 | -0.44(-0.38%) |
Jun 08, 2023 | 115.55 | 116.03 | 114.03 | 115.97 | 778,478 | +0.63(+0.54%) |
Jun 07, 2023 | 115.77 | 117.12 | 114.88 | 115.34 | 984,712 | -0.33(-0.28%) |
Jun 06, 2023 | 113.44 | 115.87 | 113.44 | 115.67 | 778,333 | +2.05(+1.80%) |
Jun 05, 2023 | 114.42 | 114.97 | 112.52 | 113.62 | 554,757 | -0.68(-0.59%) |
Jun 02, 2023 | 111.27 | 114.82 | 111.27 | 114.30 | 974,950 | +4.14(+3.76%) |
Jun 01, 2023 | 109.40 | 110.69 | 108.66 | 110.16 | 759,170 | +1.21(+1.11%) |
May 31, 2023 | 111.89 | 112.09 | 108.35 | 108.94 | 973,987 | -3.52(-3.13%) |
May 30, 2023 | 113.56 | 113.82 | 112.20 | 112.46 | 446,463 | -0.86(-0.76%) |
May 26, 2023 | 112.31 | 113.72 | 112.26 | 113.33 | 565,005 | +1.10(+0.98%) |
May 25, 2023 | 112.86 | 113.28 | 111.68 | 112.22 | 674,307 | -1.43(-1.26%) |
May 24, 2023 | 114.75 | 115.16 | 113.60 | 113.65 | 411,792 | -1.39(-1.21%) |
May 23, 2023 | 115.87 | 116.82 | 114.89 | 115.04 | 715,403 | -1.05(-0.91%) |
May 22, 2023 | 115.81 | 116.53 | 115.37 | 116.09 | 345,359 | +0.13(+0.11%) |
May 19, 2023 | 116.35 | 116.77 | 114.88 | 115.97 | 511,753 | +0.45(+0.39%) |
May 18, 2023 | 114.44 | 115.70 | 113.40 | 115.52 | 813,653 | +0.77(+0.67%) |
May 17, 2023 | 113.06 | 114.85 | 112.76 | 114.75 | 642,601 | +2.17(+1.93%) |
May 16, 2023 | 112.78 | 113.52 | 111.91 | 112.57 | 626,031 | -0.50(-0.44%) |
May 15, 2023 | 114.25 | 114.55 | 112.88 | 113.07 | 520,457 | -1.12(-0.98%) |
May 12, 2023 | 116.08 | 116.46 | 113.26 | 114.19 | 580,817 | -1.08(-0.94%) |
May 11, 2023 | 113.24 | 115.91 | 113.06 | 115.27 | 693,649 | +1.59(+1.40%) |
May 10, 2023 | 118.55 | 118.55 | 112.31 | 113.68 | 1,259,753 | -4.10(-3.48%) |
May 09, 2023 | 115.13 | 122.56 | 114.59 | 117.78 | 2,033,680 | +1.46(+1.25%) |
May 08, 2023 | 118.27 | 118.83 | 116.32 | 116.32 | 719,879 | -1.83(-1.54%) |
May 05, 2023 | 115.15 | 118.61 | 115.15 | 118.15 | 701,793 | +3.80(+3.32%) |
May 04, 2023 | 114.09 | 115.03 | 112.54 | 114.35 | 716,011 | +0.04(+0.03%) |
May 03, 2023 | 114.27 | 116.46 | 113.36 | 114.31 | 403,251 | +0.83(+0.73%) |
May 02, 2023 | 114.63 | 114.75 | 111.71 | 113.48 | 429,367 | -1.93(-1.67%) |