Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 152.11 | 153.34 | 150.50 | 150.61 | 428,375 | -2.50(-1.63%) |
Apr 29, 2024 | 154.69 | 154.79 | 152.33 | 153.12 | 272,019 | -0.79(-0.51%) |
Apr 26, 2024 | 152.47 | 154.76 | 151.97 | 153.90 | 279,700 | +1.82(+1.20%) |
Apr 25, 2024 | 151.54 | 152.65 | 149.32 | 152.08 | 259,846 | -0.06(-0.04%) |
Apr 24, 2024 | 153.07 | 154.72 | 151.59 | 152.14 | 229,865 | -0.96(-0.63%) |
Apr 23, 2024 | 153.22 | 154.12 | 152.72 | 153.10 | 324,467 | +0.60(+0.39%) |
Apr 22, 2024 | 150.71 | 153.50 | 150.61 | 152.50 | 355,725 | +2.76(+1.84%) |
Apr 19, 2024 | 150.31 | 151.14 | 149.02 | 149.74 | 417,558 | -0.57(-0.38%) |
Apr 18, 2024 | 152.56 | 152.56 | 149.86 | 150.31 | 381,796 | -2.05(-1.35%) |
Apr 17, 2024 | 152.70 | 153.26 | 151.07 | 152.36 | 361,850 | +0.56(+0.37%) |
Apr 16, 2024 | 152.25 | 152.71 | 151.33 | 151.80 | 244,712 | -0.26(-0.17%) |
Apr 15, 2024 | 152.98 | 154.35 | 151.85 | 152.06 | 269,311 | +0.17(+0.11%) |
Apr 12, 2024 | 152.78 | 153.54 | 151.64 | 151.89 | 299,943 | -2.16(-1.40%) |
Apr 11, 2024 | 153.44 | 154.22 | 151.19 | 154.05 | 290,854 | +1.38(+0.90%) |
Apr 10, 2024 | 152.86 | 153.25 | 151.54 | 152.68 | 248,209 | -1.37(-0.89%) |
Apr 09, 2024 | 153.68 | 154.09 | 151.74 | 154.04 | 211,383 | +0.57(+0.37%) |
Apr 08, 2024 | 151.94 | 153.73 | 151.76 | 153.47 | 216,575 | +2.02(+1.34%) |
Apr 05, 2024 | 151.27 | 152.42 | 151.05 | 151.45 | 229,543 | -0.21(-0.14%) |
Apr 04, 2024 | 152.63 | 153.38 | 150.82 | 151.66 | 393,550 | -0.29(-0.19%) |
Apr 03, 2024 | 151.59 | 153.01 | 151.34 | 151.95 | 246,782 | -0.29(-0.19%) |
Apr 02, 2024 | 153.29 | 153.90 | 151.61 | 152.24 | 257,379 | -2.56(-1.65%) |
Apr 01, 2024 | 155.08 | 155.34 | 153.57 | 154.80 | 190,817 | -0.53(-0.34%) |
Mar 28, 2024 | 155.67 | 157.17 | 154.47 | 155.33 | 459,700 | -0.12(-0.08%) |
Mar 27, 2024 | 155.39 | 156.16 | 154.93 | 155.45 | 744,987 | +0.86(+0.55%) |
Mar 26, 2024 | 155.54 | 155.93 | 154.59 | 154.59 | 329,767 | -0.51(-0.33%) |
Mar 25, 2024 | 155.46 | 156.94 | 154.19 | 155.10 | 294,676 | -0.76(-0.49%) |
Mar 22, 2024 | 155.89 | 156.26 | 154.93 | 155.86 | 242,225 | +0.05(+0.03%) |
Mar 21, 2024 | 157.17 | 157.35 | 155.77 | 155.81 | 325,907 | -1.36(-0.86%) |
Mar 20, 2024 | 156.81 | 157.23 | 155.68 | 157.16 | 191,022 | +0.44(+0.28%) |
Mar 19, 2024 | 155.85 | 157.05 | 154.76 | 156.72 | 216,415 | +0.48(+0.31%) |
Mar 18, 2024 | 157.01 | 157.73 | 155.85 | 156.25 | 264,816 | -0.60(-0.38%) |
Mar 15, 2024 | 155.99 | 157.27 | 155.61 | 156.84 | 369,555 | +0.14(+0.09%) |
Mar 14, 2024 | 158.42 | 158.48 | 154.52 | 156.70 | 363,297 | +0.81(+0.52%) |
Mar 13, 2024 | 158.08 | 159.12 | 155.23 | 155.90 | 447,580 | -2.10(-1.33%) |
Mar 12, 2024 | 158.32 | 158.68 | 157.37 | 158.00 | 246,417 | +0.21(+0.13%) |
Mar 11, 2024 | 155.18 | 157.97 | 154.74 | 157.79 | 367,723 | +1.60(+1.03%) |
Mar 08, 2024 | 156.59 | 158.29 | 155.89 | 156.19 | 261,540 | +0.10(+0.06%) |
Mar 07, 2024 | 157.64 | 158.29 | 155.84 | 156.09 | 248,629 | -0.89(-0.57%) |
Mar 06, 2024 | 157.10 | 158.02 | 156.41 | 156.97 | 323,925 | +0.54(+0.34%) |
Mar 05, 2024 | 158.70 | 158.78 | 155.14 | 156.44 | 211,412 | -1.69(-1.07%) |
Mar 04, 2024 | 158.61 | 158.95 | 157.36 | 158.13 | 182,324 | -0.65(-0.41%) |
Mar 01, 2024 | 157.13 | 159.35 | 156.90 | 158.78 | 210,904 | +1.49(+0.95%) |
Feb 29, 2024 | 156.99 | 157.65 | 156.28 | 157.28 | 277,760 | +0.98(+0.63%) |
Feb 28, 2024 | 156.75 | 157.36 | 156.04 | 156.31 | 239,432 | -0.74(-0.47%) |
Feb 27, 2024 | 158.02 | 159.49 | 156.74 | 157.04 | 222,469 | -1.53(-0.97%) |
Feb 26, 2024 | 158.06 | 158.92 | 157.73 | 158.58 | 214,510 | +0.80(+0.51%) |
Feb 23, 2024 | 158.32 | 158.63 | 157.39 | 157.78 | 297,733 | +0.16(+0.10%) |
Feb 22, 2024 | 157.15 | 158.31 | 157.02 | 157.62 | 398,372 | +1.18(+0.75%) |
Feb 21, 2024 | 157.03 | 157.89 | 155.36 | 156.44 | 397,147 | -0.72(-0.46%) |
Feb 20, 2024 | 158.50 | 159.93 | 156.41 | 157.16 | 493,395 | -1.35(-0.85%) |
Feb 16, 2024 | 157.29 | 159.78 | 156.69 | 158.51 | 319,204 | +1.21(+0.77%) |
Feb 15, 2024 | 155.06 | 157.79 | 154.87 | 157.30 | 385,911 | +2.12(+1.36%) |
Feb 14, 2024 | 151.79 | 155.22 | 151.51 | 155.19 | 341,719 | +4.43(+2.94%) |
Feb 13, 2024 | 151.05 | 152.29 | 149.43 | 150.76 | 410,917 | -2.09(-1.36%) |
Feb 12, 2024 | 156.22 | 156.75 | 152.63 | 152.84 | 372,806 | -4.03(-2.57%) |
Feb 09, 2024 | 155.14 | 157.49 | 153.31 | 156.87 | 562,622 | +2.67(+1.73%) |
Feb 08, 2024 | 147.48 | 154.47 | 147.48 | 154.20 | 885,559 | +6.76(+4.59%) |
Feb 07, 2024 | 147.77 | 148.07 | 147.06 | 147.43 | 373,521 | -0.18(-0.12%) |
Feb 06, 2024 | 148.15 | 148.47 | 146.63 | 147.61 | 357,449 | -0.06(-0.04%) |
Feb 05, 2024 | 149.57 | 149.66 | 147.62 | 147.67 | 267,765 | -1.66(-1.11%) |
Feb 02, 2024 | 149.79 | 150.15 | 148.92 | 149.33 | 245,692 | -0.62(-0.42%) |
Feb 01, 2024 | 146.94 | 150.00 | 146.94 | 149.96 | 197,075 | +2.99(+2.03%) |
Jan 31, 2024 | 149.32 | 149.85 | 146.51 | 146.97 | 315,130 | -2.14(-1.43%) |
Jan 30, 2024 | 148.22 | 149.10 | 147.51 | 149.10 | 232,308 | +1.25(+0.84%) |
Jan 29, 2024 | 147.55 | 148.13 | 146.98 | 147.86 | 160,511 | +0.16(+0.11%) |
Jan 26, 2024 | 147.66 | 148.33 | 147.28 | 147.70 | 141,132 | +0.45(+0.31%) |
Jan 25, 2024 | 147.68 | 148.18 | 146.64 | 147.25 | 245,101 | -0.72(-0.49%) |
Jan 24, 2024 | 149.32 | 150.20 | 147.97 | 147.97 | 165,100 | -0.48(-0.33%) |
Jan 23, 2024 | 147.38 | 148.73 | 147.09 | 148.45 | 303,808 | +0.87(+0.59%) |
Jan 22, 2024 | 149.69 | 149.87 | 147.08 | 147.58 | 294,932 | -1.91(-1.28%) |
Jan 19, 2024 | 149.69 | 150.77 | 148.54 | 149.49 | 502,133 | +0.65(+0.44%) |
Jan 18, 2024 | 146.44 | 149.19 | 146.44 | 148.84 | 366,283 | +2.60(+1.78%) |
Jan 17, 2024 | 145.81 | 146.31 | 144.48 | 146.24 | 281,390 | +0.30(+0.20%) |
Jan 16, 2024 | 143.88 | 145.94 | 143.76 | 145.94 | 351,389 | +2.10(+1.46%) |
Jan 12, 2024 | 142.59 | 144.21 | 142.59 | 143.84 | 172,393 | +1.26(+0.88%) |
Jan 11, 2024 | 143.57 | 144.20 | 141.21 | 142.59 | 421,507 | -0.57(-0.40%) |
Jan 10, 2024 | 142.90 | 143.83 | 142.79 | 143.16 | 229,954 | +0.29(+0.20%) |
Jan 09, 2024 | 143.82 | 144.11 | 142.77 | 142.88 | 284,574 | -1.62(-1.12%) |
Jan 08, 2024 | 141.97 | 144.60 | 141.97 | 144.50 | 278,393 | +2.17(+1.52%) |
Jan 05, 2024 | 141.92 | 143.45 | 141.92 | 142.33 | 168,149 | -0.16(-0.11%) |
Jan 04, 2024 | 142.12 | 143.72 | 142.12 | 142.49 | 197,208 | +0.77(+0.54%) |
Jan 03, 2024 | 141.51 | 142.40 | 141.34 | 141.72 | 247,576 | -0.73(-0.51%) |
Jan 02, 2024 | 143.15 | 143.25 | 141.77 | 142.45 | 257,415 | -2.15(-1.48%) |
Dec 29, 2023 | 143.48 | 145.08 | 143.48 | 144.60 | 191,263 | +0.71(+0.49%) |
Dec 28, 2023 | 143.12 | 144.32 | 143.12 | 143.88 | 274,294 | +0.35(+0.24%) |
Dec 27, 2023 | 141.15 | 143.97 | 141.15 | 143.54 | 302,127 | +1.70(+1.20%) |
Dec 26, 2023 | 141.61 | 142.55 | 141.26 | 141.84 | 129,086 | +0.35(+0.24%) |
Dec 22, 2023 | 141.25 | 141.97 | 141.13 | 141.49 | 171,861 | +0.36(+0.25%) |
Dec 21, 2023 | 140.56 | 141.33 | 140.06 | 141.13 | 206,185 | +1.48(+1.06%) |
Dec 20, 2023 | 139.41 | 141.27 | 138.77 | 139.65 | 249,984 | +0.05(+0.04%) |
Dec 19, 2023 | 139.23 | 140.11 | 138.90 | 139.60 | 259,980 | +0.33(+0.23%) |
Dec 18, 2023 | 137.71 | 139.28 | 137.31 | 139.28 | 242,802 | +1.97(+1.43%) |
Dec 15, 2023 | 138.25 | 138.68 | 137.29 | 137.31 | 351,266 | -1.49(-1.08%) |
Dec 14, 2023 | 141.66 | 142.44 | 138.00 | 138.80 | 617,064 | -3.26(-2.30%) |
Dec 13, 2023 | 142.40 | 142.97 | 141.45 | 142.06 | 210,969 | +0.15(+0.10%) |
Dec 12, 2023 | 139.92 | 142.15 | 139.37 | 141.92 | 248,211 | +2.14(+1.53%) |
Dec 11, 2023 | 139.96 | 140.54 | 139.31 | 139.78 | 281,434 | -0.03(-0.02%) |
Dec 08, 2023 | 139.55 | 140.31 | 139.10 | 139.81 | 160,542 | -0.16(-0.11%) |
Dec 07, 2023 | 140.08 | 140.65 | 139.33 | 139.97 | 180,983 | +0.32(+0.23%) |
Dec 06, 2023 | 140.61 | 142.10 | 139.50 | 139.65 | 296,158 | -0.92(-0.65%) |
Dec 05, 2023 | 139.06 | 141.36 | 138.80 | 140.57 | 414,719 | +0.76(+0.54%) |
Dec 04, 2023 | 138.44 | 140.04 | 138.18 | 139.81 | 293,266 | +0.38(+0.27%) |
Dec 01, 2023 | 138.24 | 139.52 | 138.24 | 139.43 | 261,014 | +1.08(+0.78%) |
Nov 30, 2023 | 137.93 | 138.64 | 137.26 | 138.36 | 389,669 | +0.86(+0.63%) |
Nov 29, 2023 | 138.87 | 138.87 | 137.03 | 137.50 | 461,051 | -1.18(-0.85%) |
Nov 28, 2023 | 139.91 | 140.79 | 138.32 | 138.67 | 407,164 | -1.01(-0.72%) |
Nov 27, 2023 | 137.01 | 139.87 | 136.76 | 139.68 | 479,711 | +2.43(+1.77%) |
Nov 24, 2023 | 136.56 | 137.72 | 136.56 | 137.25 | 168,570 | +0.33(+0.24%) |
Nov 22, 2023 | 136.96 | 137.62 | 136.68 | 136.92 | 1,045,468 | -0.06(-0.04%) |
Nov 21, 2023 | 137.14 | 138.43 | 135.94 | 136.98 | 548,127 | -0.37(-0.27%) |
Nov 20, 2023 | 135.69 | 138.01 | 135.41 | 137.35 | 545,548 | +1.51(+1.11%) |
Nov 17, 2023 | 135.28 | 136.78 | 135.28 | 135.83 | 502,736 | +0.62(+0.46%) |
Nov 16, 2023 | 131.78 | 135.63 | 131.78 | 135.21 | 728,591 | +3.30(+2.50%) |
Nov 15, 2023 | 132.38 | 132.79 | 131.39 | 131.91 | 569,319 | +0.72(+0.55%) |
Nov 14, 2023 | 131.60 | 132.45 | 130.75 | 131.18 | 562,241 | +0.84(+0.65%) |
Nov 13, 2023 | 127.66 | 130.66 | 127.66 | 130.34 | 496,485 | +2.00(+1.56%) |
Nov 10, 2023 | 129.40 | 129.96 | 127.13 | 128.34 | 293,846 | -0.78(-0.60%) |
Nov 09, 2023 | 127.26 | 129.45 | 126.48 | 129.12 | 455,974 | +2.30(+1.82%) |
Nov 08, 2023 | 125.74 | 127.25 | 125.17 | 126.81 | 509,560 | +0.93(+0.74%) |
Nov 07, 2023 | 126.27 | 127.75 | 125.68 | 125.88 | 628,592 | -0.43(-0.34%) |
Nov 06, 2023 | 124.64 | 126.72 | 124.64 | 126.31 | 346,757 | +1.37(+1.10%) |
Nov 03, 2023 | 124.97 | 125.33 | 124.14 | 124.94 | 373,356 | +0.52(+0.42%) |
Nov 02, 2023 | 121.61 | 125.21 | 120.36 | 124.42 | 570,218 | +4.59(+3.83%) |
Nov 01, 2023 | 120.57 | 122.94 | 117.48 | 119.83 | 835,677 | +2.31(+1.97%) |
Oct 31, 2023 | 118.19 | 118.19 | 116.57 | 117.52 | 451,730 | -0.59(-0.50%) |
Oct 30, 2023 | 116.20 | 118.26 | 116.20 | 118.11 | 488,041 | +2.55(+2.21%) |
Oct 27, 2023 | 117.88 | 118.12 | 115.14 | 115.56 | 338,088 | -2.14(-1.82%) |
Oct 26, 2023 | 119.39 | 119.59 | 117.49 | 117.69 | 346,442 | -1.69(-1.41%) |
Oct 25, 2023 | 120.18 | 120.82 | 119.20 | 119.38 | 301,140 | -1.15(-0.95%) |
Oct 24, 2023 | 120.84 | 121.62 | 120.17 | 120.53 | 362,184 | -0.23(-0.19%) |
Oct 23, 2023 | 119.25 | 121.66 | 119.25 | 120.76 | 324,871 | +1.31(+1.10%) |
Oct 20, 2023 | 119.97 | 120.66 | 119.38 | 119.45 | 332,306 | -0.71(-0.59%) |
Oct 19, 2023 | 122.22 | 122.22 | 119.82 | 120.16 | 389,060 | -1.60(-1.31%) |
Oct 18, 2023 | 123.71 | 123.90 | 121.57 | 121.75 | 354,436 | -2.22(-1.79%) |
Oct 17, 2023 | 123.90 | 125.16 | 123.74 | 123.98 | 347,176 | -0.71(-0.57%) |
Oct 16, 2023 | 124.50 | 125.30 | 123.89 | 124.68 | 278,582 | +0.53(+0.43%) |
Oct 13, 2023 | 124.42 | 125.43 | 123.71 | 124.15 | 347,117 | +0.15(+0.12%) |
Oct 12, 2023 | 125.52 | 125.81 | 123.03 | 124.01 | 191,836 | -1.20(-0.96%) |
Oct 11, 2023 | 124.90 | 125.56 | 124.44 | 125.20 | 167,389 | +0.77(+0.62%) |
Oct 10, 2023 | 124.14 | 125.17 | 123.67 | 124.43 | 261,650 | +0.31(+0.25%) |
Oct 09, 2023 | 121.98 | 124.76 | 121.98 | 124.11 | 250,056 | +1.52(+1.24%) |
Oct 06, 2023 | 120.46 | 123.14 | 120.46 | 122.60 | 264,734 | +1.07(+0.88%) |
Oct 05, 2023 | 120.30 | 122.04 | 120.30 | 121.53 | 250,188 | +1.30(+1.08%) |
Oct 04, 2023 | 119.02 | 120.66 | 118.92 | 120.22 | 203,048 | +1.56(+1.31%) |
Oct 03, 2023 | 118.59 | 119.55 | 118.50 | 118.67 | 178,054 | -0.57(-0.48%) |
Oct 02, 2023 | 119.20 | 119.78 | 118.67 | 119.23 | 213,631 | -0.68(-0.56%) |
Sep 29, 2023 | 121.92 | 121.92 | 119.69 | 119.91 | 253,168 | -1.28(-1.06%) |
Sep 28, 2023 | 121.11 | 122.11 | 120.25 | 121.19 | 368,641 | +0.18(+0.15%) |
Sep 27, 2023 | 121.57 | 122.16 | 119.98 | 121.02 | 305,683 | -0.30(-0.25%) |
Sep 26, 2023 | 122.74 | 123.11 | 121.28 | 121.32 | 202,259 | -2.06(-1.67%) |
Sep 25, 2023 | 122.56 | 123.51 | 122.54 | 123.38 | 203,617 | +0.32(+0.26%) |
Sep 22, 2023 | 122.66 | 123.93 | 122.24 | 123.06 | 189,447 | +0.19(+0.15%) |
Sep 21, 2023 | 125.02 | 125.19 | 122.23 | 122.87 | 475,173 | -2.89(-2.30%) |
Sep 20, 2023 | 125.76 | 127.09 | 125.68 | 125.76 | 198,225 | -0.02(-0.02%) |
Sep 19, 2023 | 127.42 | 128.40 | 125.61 | 125.78 | 395,916 | -1.88(-1.47%) |
Sep 18, 2023 | 127.09 | 128.34 | 127.09 | 127.66 | 221,432 | +0.32(+0.25%) |
Sep 15, 2023 | 127.51 | 127.95 | 126.90 | 127.34 | 325,279 | -0.31(-0.25%) |
Sep 14, 2023 | 126.94 | 128.17 | 126.23 | 127.65 | 207,881 | +1.34(+1.06%) |
Sep 13, 2023 | 125.59 | 126.67 | 125.14 | 126.31 | 226,845 | +0.75(+0.59%) |
Sep 12, 2023 | 126.16 | 126.21 | 124.94 | 125.57 | 168,063 | -0.90(-0.71%) |
Sep 11, 2023 | 126.03 | 126.56 | 125.36 | 126.47 | 301,416 | +0.36(+0.29%) |
Sep 08, 2023 | 125.98 | 126.41 | 125.53 | 126.11 | 272,057 | +0.23(+0.18%) |
Sep 07, 2023 | 124.61 | 125.93 | 124.61 | 125.88 | 266,379 | +1.46(+1.17%) |
Sep 06, 2023 | 125.44 | 125.78 | 123.92 | 124.42 | 212,389 | -0.76(-0.60%) |
Sep 05, 2023 | 126.50 | 127.14 | 125.16 | 125.17 | 152,186 | -1.18(-0.93%) |
Sep 01, 2023 | 126.76 | 126.76 | 124.84 | 126.35 | 202,470 | +0.10(+0.08%) |
Aug 31, 2023 | 126.79 | 127.04 | 125.57 | 126.25 | 367,158 | -0.28(-0.22%) |
Aug 30, 2023 | 126.42 | 127.52 | 126.07 | 126.53 | 277,340 | +0.67(+0.53%) |
Aug 29, 2023 | 123.59 | 126.11 | 123.35 | 125.86 | 190,471 | +1.72(+1.39%) |
Aug 28, 2023 | 124.09 | 125.00 | 123.96 | 124.14 | 158,202 | -0.13(-0.10%) |
Aug 25, 2023 | 124.15 | 124.97 | 123.31 | 124.26 | 180,516 | +0.56(+0.45%) |
Aug 24, 2023 | 125.14 | 125.20 | 123.46 | 123.70 | 244,972 | -1.37(-1.10%) |
Aug 23, 2023 | 124.14 | 125.56 | 124.14 | 125.08 | 245,688 | +1.42(+1.15%) |
Aug 22, 2023 | 124.83 | 124.96 | 123.40 | 123.65 | 212,138 | -1.18(-0.94%) |
Aug 21, 2023 | 124.30 | 125.15 | 123.85 | 124.83 | 387,052 | +0.80(+0.65%) |
Aug 18, 2023 | 123.38 | 124.59 | 123.34 | 124.03 | 244,585 | -0.46(-0.37%) |
Aug 17, 2023 | 127.24 | 128.07 | 124.43 | 124.49 | 333,587 | -3.00(-2.35%) |
Aug 16, 2023 | 128.13 | 128.65 | 127.33 | 127.49 | 397,961 | -0.16(-0.12%) |
Aug 15, 2023 | 129.03 | 129.26 | 126.79 | 127.64 | 273,995 | -1.65(-1.28%) |
Aug 14, 2023 | 128.10 | 130.51 | 128.10 | 129.29 | 264,058 | +0.91(+0.71%) |
Aug 11, 2023 | 126.95 | 128.50 | 126.83 | 128.38 | 156,179 | +0.76(+0.59%) |
Aug 10, 2023 | 129.25 | 130.28 | 127.32 | 127.62 | 260,201 | +0.23(+0.18%) |
Aug 09, 2023 | 126.60 | 127.74 | 126.12 | 127.39 | 308,584 | +0.64(+0.51%) |
Aug 08, 2023 | 126.44 | 127.43 | 124.92 | 126.75 | 336,580 | +0.01(+0.01%) |
Aug 07, 2023 | 128.35 | 128.50 | 126.74 | 126.74 | 343,528 | -0.91(-0.72%) |
Aug 04, 2023 | 127.89 | 129.49 | 127.29 | 127.65 | 352,808 | +0.28(+0.22%) |
Aug 03, 2023 | 128.26 | 129.16 | 126.94 | 127.37 | 771,343 | -5.67(-4.27%) |
Aug 02, 2023 | 131.27 | 134.92 | 131.27 | 133.04 | 784,218 | +1.73(+1.32%) |
Aug 01, 2023 | 130.18 | 132.00 | 130.18 | 131.31 | 564,041 | -0.09(-0.07%) |
Jul 31, 2023 | 130.34 | 131.46 | 129.57 | 131.40 | 409,688 | +1.16(+0.89%) |
Jul 28, 2023 | 129.52 | 131.12 | 129.52 | 130.25 | 469,600 | +1.47(+1.14%) |
Jul 27, 2023 | 129.29 | 129.78 | 128.42 | 128.78 | 388,307 | -0.08(-0.06%) |
Jul 26, 2023 | 129.77 | 130.07 | 128.40 | 128.86 | 1,156,285 | -1.69(-1.29%) |
Jul 25, 2023 | 128.12 | 130.94 | 128.02 | 130.55 | 536,252 | +2.68(+2.10%) |
Jul 24, 2023 | 128.47 | 128.61 | 127.20 | 127.86 | 348,881 | -0.05(-0.04%) |
Jul 21, 2023 | 129.20 | 129.20 | 127.88 | 127.91 | 304,131 | -0.46(-0.36%) |
Jul 20, 2023 | 128.53 | 129.43 | 128.09 | 128.37 | 382,111 | -0.56(-0.44%) |
Jul 19, 2023 | 128.61 | 129.31 | 127.71 | 128.93 | 333,555 | +0.92(+0.72%) |
Jul 18, 2023 | 128.36 | 128.93 | 127.09 | 128.01 | 275,082 | -0.88(-0.68%) |
Jul 17, 2023 | 129.31 | 129.62 | 128.51 | 128.89 | 228,888 | -0.07(-0.05%) |
Jul 14, 2023 | 127.80 | 129.76 | 127.34 | 128.95 | 618,264 | +1.78(+1.40%) |
Jul 13, 2023 | 127.62 | 128.72 | 126.11 | 127.18 | 327,059 | +0.11(+0.08%) |
Jul 12, 2023 | 127.34 | 127.58 | 125.79 | 127.07 | 321,687 | +0.50(+0.39%) |
Jul 11, 2023 | 127.23 | 127.54 | 125.50 | 126.57 | 404,854 | -0.90(-0.71%) |
Jul 10, 2023 | 126.32 | 127.67 | 126.21 | 127.48 | 327,945 | +1.34(+1.06%) |
Jul 07, 2023 | 129.63 | 130.03 | 126.06 | 126.14 | 430,408 | -4.19(-3.21%) |
Jul 06, 2023 | 129.58 | 131.00 | 128.87 | 130.32 | 377,159 | +0.42(+0.32%) |
Jul 05, 2023 | 129.14 | 130.24 | 128.79 | 129.91 | 528,821 | +0.49(+0.38%) |
Jul 03, 2023 | 130.40 | 131.04 | 127.20 | 129.42 | 248,887 | -1.70(-1.30%) |
Jun 30, 2023 | 130.51 | 131.73 | 130.02 | 131.12 | 499,871 | +0.91(+0.70%) |
Jun 29, 2023 | 131.06 | 131.14 | 128.97 | 130.21 | 478,605 | -0.93(-0.71%) |
Jun 28, 2023 | 133.78 | 134.06 | 130.99 | 131.14 | 747,303 | -3.08(-2.29%) |
Jun 27, 2023 | 132.27 | 134.29 | 131.48 | 134.22 | 445,648 | +2.88(+2.19%) |
Jun 26, 2023 | 129.78 | 131.50 | 129.69 | 131.34 | 404,049 | +1.53(+1.17%) |
Jun 23, 2023 | 127.31 | 130.31 | 126.50 | 129.82 | 366,749 | -2.02(-1.53%) |
Jun 22, 2023 | 130.33 | 132.30 | 130.18 | 131.84 | 373,977 | +1.19(+0.91%) |
Jun 21, 2023 | 131.79 | 131.94 | 129.17 | 130.65 | 821,113 | -0.91(-0.69%) |
Jun 20, 2023 | 130.11 | 132.32 | 130.11 | 131.56 | 522,324 | +0.59(+0.45%) |
Jun 16, 2023 | 130.16 | 131.17 | 130.16 | 130.96 | 473,267 | +1.42(+1.10%) |
Jun 15, 2023 | 128.18 | 129.83 | 127.49 | 129.54 | 373,430 | +1.69(+1.33%) |
Jun 14, 2023 | 125.67 | 128.15 | 125.67 | 127.84 | 496,712 | +1.97(+1.56%) |
Jun 13, 2023 | 125.22 | 126.86 | 124.77 | 125.88 | 382,625 | +0.52(+0.42%) |
Jun 12, 2023 | 124.15 | 125.46 | 123.34 | 125.35 | 370,570 | +1.47(+1.19%) |
Jun 09, 2023 | 123.86 | 125.03 | 123.44 | 123.88 | 388,669 | -0.17(-0.14%) |
Jun 08, 2023 | 124.66 | 125.09 | 123.09 | 124.05 | 388,465 | -0.44(-0.36%) |
Jun 07, 2023 | 124.50 | 126.19 | 123.79 | 124.49 | 417,836 | -0.01(-0.01%) |
Jun 06, 2023 | 124.87 | 125.56 | 123.55 | 124.50 | 351,698 | -0.20(-0.16%) |
Jun 05, 2023 | 124.34 | 125.99 | 124.02 | 124.71 | 452,295 | +0.07(+0.06%) |
Jun 02, 2023 | 125.66 | 126.07 | 123.39 | 124.64 | 473,534 | -0.43(-0.35%) |
Jun 01, 2023 | 128.35 | 129.24 | 124.76 | 125.07 | 568,538 | -3.26(-2.54%) |
May 31, 2023 | 126.13 | 128.66 | 125.51 | 128.33 | 609,765 | +2.21(+1.75%) |
May 30, 2023 | 126.03 | 126.99 | 125.50 | 126.12 | 297,528 | +0.70(+0.56%) |
May 26, 2023 | 124.39 | 125.61 | 124.33 | 125.42 | 206,921 | +1.13(+0.91%) |
May 25, 2023 | 124.32 | 124.77 | 123.74 | 124.29 | 250,920 | +0.13(+0.11%) |
May 24, 2023 | 124.92 | 124.92 | 123.12 | 124.16 | 375,020 | -1.45(-1.16%) |
May 23, 2023 | 126.62 | 127.05 | 125.35 | 125.61 | 420,128 | -1.63(-1.28%) |
May 22, 2023 | 127.06 | 127.73 | 126.44 | 127.25 | 262,229 | +0.21(+0.17%) |
May 19, 2023 | 127.14 | 128.15 | 126.84 | 127.04 | 620,354 | +0.29(+0.23%) |
May 18, 2023 | 124.39 | 126.98 | 124.39 | 126.74 | 363,926 | +2.12(+1.70%) |
May 17, 2023 | 125.78 | 126.04 | 124.41 | 124.62 | 627,825 | -0.13(-0.10%) |
May 16, 2023 | 123.30 | 125.02 | 123.06 | 124.75 | 393,348 | +1.13(+0.91%) |
May 15, 2023 | 123.48 | 124.03 | 122.83 | 123.62 | 439,914 | +0.02(+0.02%) |
May 12, 2023 | 123.23 | 123.99 | 123.02 | 123.61 | 394,178 | +0.72(+0.59%) |
May 11, 2023 | 125.31 | 125.31 | 122.64 | 122.89 | 289,401 | -2.56(-2.04%) |
May 10, 2023 | 123.97 | 125.72 | 123.55 | 125.44 | 565,820 | +2.09(+1.69%) |
May 09, 2023 | 121.48 | 123.53 | 121.42 | 123.36 | 629,754 | +2.03(+1.67%) |
May 08, 2023 | 120.91 | 121.47 | 120.39 | 121.33 | 780,458 | +1.60(+1.34%) |
May 05, 2023 | 118.97 | 120.06 | 118.84 | 119.73 | 595,910 | +0.65(+0.55%) |
May 04, 2023 | 124.22 | 124.73 | 118.80 | 119.08 | 1,085,344 | -5.58(-4.47%) |
May 03, 2023 | 128.88 | 128.88 | 124.56 | 124.66 | 759,355 | -6.14(-4.69%) |
May 02, 2023 | 127.96 | 131.89 | 124.72 | 130.79 | 854,793 | -1.34(-1.01%) |