Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 133.63 | 133.68 | 132.03 | 132.32 | 169,449 | -1.23(-0.92%) |
May 17, 2024 | 133.98 | 134.15 | 133.23 | 133.55 | 230,177 | +0.02(+0.01%) |
May 16, 2024 | 131.96 | 133.96 | 131.92 | 133.53 | 291,258 | +2.38(+1.81%) |
May 15, 2024 | 130.81 | 131.91 | 130.65 | 131.15 | 308,791 | +0.41(+0.31%) |
May 14, 2024 | 131.77 | 131.77 | 130.00 | 130.74 | 214,085 | -0.55(-0.42%) |
May 13, 2024 | 131.78 | 132.48 | 131.04 | 131.29 | 190,567 | -0.06(-0.05%) |
May 10, 2024 | 131.85 | 131.85 | 129.97 | 131.35 | 186,206 | +0.18(+0.14%) |
May 09, 2024 | 130.12 | 131.38 | 130.12 | 131.17 | 144,353 | +0.59(+0.45%) |
May 08, 2024 | 129.46 | 130.77 | 128.25 | 130.58 | 294,617 | +1.40(+1.08%) |
May 07, 2024 | 129.96 | 130.89 | 129.13 | 129.18 | 326,714 | -0.88(-0.68%) |
May 06, 2024 | 128.03 | 130.15 | 128.03 | 130.06 | 227,902 | +2.65(+2.08%) |
May 03, 2024 | 127.42 | 128.13 | 125.48 | 127.41 | 246,864 | -0.27(-0.21%) |
May 02, 2024 | 129.85 | 130.46 | 126.52 | 127.68 | 443,544 | -1.06(-0.82%) |
May 01, 2024 | 127.57 | 130.19 | 127.41 | 128.74 | 192,470 | +0.99(+0.77%) |
Apr 30, 2024 | 127.50 | 127.92 | 126.43 | 127.75 | 258,542 | +0.05(+0.04%) |
Apr 29, 2024 | 127.71 | 128.84 | 127.58 | 127.70 | 354,952 | +0.36(+0.28%) |
Apr 26, 2024 | 128.25 | 128.37 | 126.61 | 127.34 | 352,251 | -1.37(-1.06%) |
Apr 25, 2024 | 129.61 | 130.19 | 128.29 | 128.71 | 367,462 | -1.01(-0.78%) |
Apr 24, 2024 | 128.99 | 130.07 | 127.89 | 129.72 | 329,961 | +0.01(+0.01%) |
Apr 23, 2024 | 129.15 | 130.23 | 129.00 | 129.71 | 291,652 | +0.86(+0.67%) |
Apr 22, 2024 | 128.56 | 129.81 | 127.52 | 128.85 | 246,545 | +0.99(+0.77%) |
Apr 19, 2024 | 126.39 | 128.29 | 125.89 | 127.86 | 207,643 | +2.45(+1.95%) |
Apr 18, 2024 | 125.47 | 126.34 | 124.85 | 125.41 | 193,474 | +0.84(+0.67%) |
Apr 17, 2024 | 126.65 | 127.49 | 124.39 | 124.57 | 298,789 | -2.36(-1.86%) |
Apr 16, 2024 | 126.27 | 127.62 | 125.06 | 126.93 | 401,197 | +0.77(+0.61%) |
Apr 15, 2024 | 129.13 | 129.13 | 125.51 | 126.16 | 256,818 | -1.15(-0.90%) |
Apr 12, 2024 | 128.21 | 128.93 | 126.89 | 127.31 | 193,413 | -1.04(-0.81%) |
Apr 11, 2024 | 128.39 | 128.82 | 127.09 | 128.35 | 255,906 | -0.21(-0.16%) |
Apr 10, 2024 | 129.43 | 130.02 | 128.55 | 128.56 | 219,573 | -1.70(-1.31%) |
Apr 09, 2024 | 133.01 | 133.21 | 130.21 | 130.26 | 194,656 | -2.46(-1.85%) |
Apr 08, 2024 | 132.11 | 133.62 | 131.62 | 132.72 | 180,014 | +0.90(+0.68%) |
Apr 05, 2024 | 131.59 | 132.50 | 131.00 | 131.82 | 235,372 | +0.25(+0.19%) |
Apr 04, 2024 | 133.17 | 133.30 | 131.07 | 131.57 | 239,124 | -0.84(-0.63%) |
Apr 03, 2024 | 134.40 | 134.66 | 132.36 | 132.41 | 307,887 | -2.18(-1.62%) |
Apr 02, 2024 | 133.96 | 134.78 | 133.60 | 134.59 | 298,486 | +0.56(+0.42%) |
Apr 01, 2024 | 135.74 | 136.23 | 133.87 | 134.03 | 294,775 | -1.70(-1.25%) |
Mar 28, 2024 | 136.50 | 136.09 | 135.61 | 135.73 | 209,661 | -0.32(-0.23%) |
Mar 27, 2024 | 134.00 | 136.28 | 134.00 | 136.05 | 254,507 | +2.78(+2.09%) |
Mar 26, 2024 | 133.26 | 134.16 | 133.17 | 133.26 | 334,008 | -0.13(-0.10%) |
Mar 25, 2024 | 131.35 | 133.77 | 131.35 | 133.39 | 315,392 | +2.94(+2.26%) |
Mar 22, 2024 | 132.74 | 132.74 | 130.26 | 130.45 | 305,218 | -2.02(-1.52%) |
Mar 21, 2024 | 132.40 | 133.14 | 131.18 | 132.47 | 387,985 | +0.25(+0.19%) |
Mar 20, 2024 | 130.55 | 132.67 | 130.36 | 132.22 | 277,774 | +1.34(+1.03%) |
Mar 19, 2024 | 129.72 | 131.39 | 129.72 | 130.88 | 334,900 | +1.44(+1.11%) |
Mar 18, 2024 | 131.75 | 132.06 | 129.35 | 129.43 | 311,485 | -2.29(-1.74%) |
Mar 15, 2024 | 129.71 | 131.74 | 129.71 | 131.72 | 953,822 | +0.95(+0.73%) |
Mar 14, 2024 | 129.26 | 130.92 | 129.22 | 130.77 | 368,874 | +1.12(+0.87%) |
Mar 13, 2024 | 129.28 | 130.28 | 129.03 | 129.64 | 283,956 | +0.49(+0.38%) |
Mar 12, 2024 | 128.48 | 129.25 | 127.73 | 129.16 | 361,944 | +0.40(+0.31%) |
Mar 11, 2024 | 127.77 | 128.82 | 127.52 | 128.76 | 367,592 | +0.77(+0.60%) |
Mar 08, 2024 | 128.03 | 128.93 | 127.49 | 127.99 | 291,419 | +0.20(+0.16%) |
Mar 07, 2024 | 128.09 | 129.05 | 127.39 | 127.79 | 301,167 | -0.03(-0.02%) |
Mar 06, 2024 | 127.00 | 128.05 | 126.42 | 127.82 | 300,571 | +1.21(+0.96%) |
Mar 05, 2024 | 126.56 | 127.62 | 125.49 | 126.61 | 292,701 | -0.06(-0.05%) |
Mar 04, 2024 | 126.77 | 127.21 | 126.10 | 126.67 | 324,185 | +0.00(+0.00%) |
Mar 01, 2024 | 126.44 | 127.75 | 125.88 | 126.67 | 275,014 | -0.30(-0.24%) |
Feb 29, 2024 | 127.12 | 127.42 | 126.28 | 126.97 | 549,851 | +0.73(+0.58%) |
Feb 28, 2024 | 125.75 | 126.83 | 125.41 | 126.24 | 245,510 | +0.36(+0.28%) |
Feb 27, 2024 | 125.82 | 126.10 | 124.99 | 125.88 | 251,563 | -0.14(-0.11%) |
Feb 26, 2024 | 125.31 | 126.27 | 125.08 | 126.02 | 294,247 | +0.62(+0.49%) |
Feb 23, 2024 | 126.12 | 126.69 | 125.18 | 125.41 | 275,467 | -0.39(-0.31%) |
Feb 22, 2024 | 124.06 | 126.14 | 124.06 | 125.79 | 319,469 | +1.82(+1.47%) |
Feb 21, 2024 | 123.09 | 124.24 | 122.64 | 123.97 | 353,477 | +1.06(+0.87%) |
Feb 20, 2024 | 121.77 | 124.79 | 121.74 | 122.91 | 373,208 | +0.15(+0.12%) |
Feb 16, 2024 | 122.82 | 123.92 | 122.09 | 122.76 | 1,125,253 | -0.08(-0.06%) |
Feb 15, 2024 | 120.05 | 123.09 | 120.05 | 122.84 | 316,119 | +3.01(+2.51%) |
Feb 14, 2024 | 117.98 | 119.97 | 117.98 | 119.83 | 365,198 | +2.31(+1.96%) |
Feb 13, 2024 | 119.48 | 119.95 | 116.96 | 117.52 | 509,259 | -1.91(-1.60%) |
Feb 12, 2024 | 119.79 | 121.59 | 119.40 | 119.43 | 456,342 | -0.17(-0.15%) |
Feb 09, 2024 | 117.35 | 119.73 | 117.14 | 119.60 | 430,171 | +2.07(+1.77%) |
Feb 08, 2024 | 116.60 | 118.21 | 114.54 | 117.53 | 699,373 | -1.57(-1.32%) |
Feb 07, 2024 | 117.33 | 119.83 | 112.67 | 119.10 | 831,225 | +2.47(+2.11%) |
Feb 06, 2024 | 115.33 | 117.22 | 114.43 | 116.63 | 537,616 | +1.10(+0.95%) |
Feb 05, 2024 | 114.79 | 116.04 | 114.25 | 115.53 | 291,328 | +0.19(+0.16%) |
Feb 02, 2024 | 115.15 | 116.45 | 114.97 | 115.34 | 389,818 | +0.89(+0.77%) |
Feb 01, 2024 | 116.68 | 117.50 | 113.30 | 114.46 | 640,473 | -2.84(-2.43%) |
Jan 31, 2024 | 119.00 | 119.50 | 117.28 | 117.30 | 409,623 | -1.40(-1.18%) |
Jan 30, 2024 | 118.11 | 119.24 | 117.43 | 118.71 | 283,702 | +0.65(+0.55%) |
Jan 29, 2024 | 116.81 | 118.09 | 116.81 | 118.05 | 223,515 | +0.88(+0.75%) |
Jan 26, 2024 | 117.73 | 117.98 | 116.61 | 117.18 | 221,115 | +0.00(+0.00%) |
Jan 25, 2024 | 117.89 | 118.32 | 116.24 | 117.18 | 233,268 | -0.05(-0.04%) |
Jan 24, 2024 | 116.74 | 117.75 | 116.74 | 117.23 | 233,486 | +1.38(+1.19%) |
Jan 23, 2024 | 117.78 | 118.20 | 115.73 | 115.84 | 247,894 | -1.94(-1.65%) |
Jan 22, 2024 | 116.48 | 117.81 | 116.46 | 117.78 | 266,644 | +1.46(+1.26%) |
Jan 19, 2024 | 116.07 | 116.67 | 115.40 | 116.32 | 273,562 | +1.42(+1.24%) |
Jan 18, 2024 | 113.45 | 115.02 | 112.95 | 114.90 | 456,142 | +1.18(+1.04%) |
Jan 17, 2024 | 113.64 | 115.40 | 113.61 | 113.72 | 281,763 | -0.53(-0.46%) |
Jan 16, 2024 | 115.53 | 115.55 | 113.82 | 114.24 | 268,371 | -1.53(-1.32%) |
Jan 12, 2024 | 117.46 | 117.84 | 115.45 | 115.77 | 198,423 | -0.67(-0.58%) |
Jan 11, 2024 | 115.21 | 116.85 | 114.72 | 116.45 | 306,929 | +1.56(+1.36%) |
Jan 10, 2024 | 115.19 | 115.37 | 114.29 | 114.89 | 236,198 | -0.49(-0.43%) |
Jan 09, 2024 | 115.97 | 116.03 | 114.28 | 115.38 | 173,504 | -1.13(-0.97%) |
Jan 08, 2024 | 117.18 | 118.00 | 115.39 | 116.52 | 241,024 | -0.85(-0.73%) |
Jan 05, 2024 | 116.86 | 118.05 | 116.75 | 117.37 | 530,277 | +0.62(+0.53%) |
Jan 04, 2024 | 114.61 | 117.19 | 114.61 | 116.75 | 468,529 | +2.70(+2.37%) |
Jan 03, 2024 | 115.42 | 115.61 | 114.03 | 114.05 | 412,521 | -1.58(-1.37%) |
Jan 02, 2024 | 115.25 | 116.36 | 114.69 | 115.62 | 235,858 | +0.48(+0.42%) |
Dec 29, 2023 | 115.13 | 115.53 | 114.64 | 115.14 | 203,394 | -0.47(-0.40%) |
Dec 28, 2023 | 115.32 | 116.08 | 115.20 | 115.60 | 175,640 | +0.35(+0.30%) |
Dec 27, 2023 | 114.13 | 115.34 | 113.93 | 115.26 | 217,370 | +0.18(+0.16%) |
Dec 26, 2023 | 114.51 | 115.62 | 114.25 | 115.07 | 173,209 | +0.15(+0.13%) |
Dec 22, 2023 | 115.27 | 115.89 | 114.60 | 114.93 | 228,392 | +0.04(+0.03%) |
Dec 21, 2023 | 114.95 | 115.23 | 113.53 | 114.89 | 231,602 | -0.01(-0.01%) |
Dec 20, 2023 | 116.50 | 117.06 | 114.83 | 114.90 | 308,319 | -1.91(-1.63%) |
Dec 19, 2023 | 116.80 | 117.38 | 116.51 | 116.81 | 396,569 | +0.49(+0.42%) |
Dec 18, 2023 | 115.73 | 116.57 | 114.83 | 116.31 | 349,500 | +1.10(+0.96%) |
Dec 15, 2023 | 116.79 | 117.77 | 114.33 | 115.21 | 1,057,473 | -2.85(-2.41%) |
Dec 14, 2023 | 116.77 | 118.59 | 116.55 | 118.05 | 704,390 | +2.20(+1.90%) |
Dec 13, 2023 | 113.72 | 115.97 | 113.61 | 115.86 | 418,027 | +1.66(+1.45%) |
Dec 12, 2023 | 112.80 | 114.21 | 112.80 | 114.20 | 225,280 | +1.42(+1.26%) |
Dec 11, 2023 | 112.18 | 112.81 | 111.81 | 112.78 | 234,370 | +0.61(+0.54%) |
Dec 08, 2023 | 112.03 | 112.27 | 111.11 | 112.17 | 284,919 | +0.44(+0.39%) |
Dec 07, 2023 | 112.03 | 112.78 | 111.11 | 111.73 | 427,621 | -0.02(-0.02%) |
Dec 06, 2023 | 113.25 | 113.73 | 111.68 | 111.75 | 383,746 | -1.08(-0.96%) |
Dec 05, 2023 | 113.14 | 114.12 | 112.44 | 112.83 | 831,715 | -0.16(-0.15%) |
Dec 04, 2023 | 112.79 | 114.57 | 112.72 | 113.00 | 727,781 | +0.21(+0.19%) |
Dec 01, 2023 | 110.21 | 112.87 | 109.88 | 112.79 | 422,316 | +2.00(+1.81%) |
Nov 30, 2023 | 107.61 | 110.94 | 107.37 | 110.78 | 646,194 | +3.41(+3.17%) |
Nov 29, 2023 | 107.64 | 108.06 | 107.04 | 107.37 | 364,487 | -0.40(-0.37%) |
Nov 28, 2023 | 109.92 | 110.01 | 107.69 | 107.77 | 246,127 | -2.58(-2.33%) |
Nov 27, 2023 | 109.51 | 110.59 | 109.18 | 110.34 | 395,263 | +0.64(+0.58%) |
Nov 24, 2023 | 109.15 | 110.45 | 109.06 | 109.71 | 266,321 | +1.60(+1.48%) |
Nov 22, 2023 | 107.38 | 108.26 | 106.95 | 108.11 | 261,576 | +1.31(+1.22%) |
Nov 21, 2023 | 105.63 | 107.42 | 105.63 | 106.80 | 193,183 | +1.22(+1.16%) |
Nov 20, 2023 | 105.14 | 106.32 | 104.97 | 105.58 | 264,011 | -0.13(-0.13%) |
Nov 17, 2023 | 106.36 | 107.16 | 105.55 | 105.72 | 291,658 | -0.46(-0.43%) |
Nov 16, 2023 | 107.22 | 107.28 | 106.11 | 106.17 | 461,919 | -0.70(-0.65%) |
Nov 15, 2023 | 108.12 | 108.33 | 106.63 | 106.87 | 393,015 | -1.17(-1.08%) |
Nov 14, 2023 | 105.02 | 108.12 | 104.79 | 108.04 | 507,601 | +3.51(+3.35%) |
Nov 13, 2023 | 105.03 | 105.34 | 104.33 | 104.53 | 271,327 | -0.49(-0.47%) |
Nov 10, 2023 | 104.11 | 105.27 | 103.73 | 105.03 | 237,416 | +1.62(+1.56%) |
Nov 09, 2023 | 104.61 | 104.61 | 103.29 | 103.41 | 270,598 | -0.88(-0.84%) |
Nov 08, 2023 | 106.06 | 106.55 | 104.19 | 104.29 | 280,010 | -1.94(-1.83%) |
Nov 07, 2023 | 105.15 | 106.38 | 104.64 | 106.23 | 289,752 | +0.82(+0.78%) |
Nov 06, 2023 | 105.10 | 105.71 | 104.29 | 105.41 | 392,866 | +0.49(+0.46%) |
Nov 03, 2023 | 104.92 | 105.72 | 104.08 | 104.92 | 352,934 | +1.01(+0.97%) |
Nov 02, 2023 | 105.07 | 106.08 | 101.83 | 103.91 | 398,862 | -2.22(-2.09%) |
Nov 01, 2023 | 104.83 | 106.31 | 104.51 | 106.12 | 352,705 | +1.68(+1.61%) |
Oct 31, 2023 | 103.40 | 104.72 | 103.40 | 104.44 | 302,568 | +1.28(+1.24%) |
Oct 30, 2023 | 103.24 | 103.77 | 102.65 | 103.16 | 236,164 | +0.58(+0.57%) |
Oct 27, 2023 | 104.42 | 104.42 | 101.83 | 102.58 | 270,918 | -2.26(-2.16%) |
Oct 26, 2023 | 104.20 | 106.21 | 104.20 | 104.84 | 318,353 | +1.26(+1.22%) |
Oct 25, 2023 | 103.71 | 104.05 | 102.49 | 103.58 | 369,031 | -0.04(-0.04%) |
Oct 24, 2023 | 101.84 | 103.84 | 101.67 | 103.62 | 399,453 | +2.30(+2.27%) |
Oct 23, 2023 | 102.06 | 102.06 | 100.49 | 101.32 | 484,065 | -0.85(-0.83%) |
Oct 20, 2023 | 104.35 | 104.95 | 102.08 | 102.17 | 352,229 | -2.02(-1.94%) |
Oct 19, 2023 | 105.60 | 106.32 | 103.90 | 104.19 | 408,008 | -1.86(-1.76%) |
Oct 18, 2023 | 106.84 | 107.07 | 105.91 | 106.06 | 279,537 | -1.05(-0.98%) |
Oct 17, 2023 | 105.79 | 107.46 | 105.56 | 107.11 | 880,976 | +1.31(+1.24%) |
Oct 16, 2023 | 105.18 | 106.41 | 104.98 | 105.80 | 524,219 | +1.59(+1.52%) |
Oct 13, 2023 | 105.33 | 106.43 | 103.86 | 104.21 | 511,165 | -0.36(-0.35%) |
Oct 12, 2023 | 105.03 | 105.42 | 103.58 | 104.58 | 392,292 | -0.42(-0.40%) |
Oct 11, 2023 | 104.80 | 106.09 | 104.39 | 105.00 | 447,467 | -0.10(-0.10%) |
Oct 10, 2023 | 107.21 | 107.66 | 104.69 | 105.10 | 476,977 | -1.80(-1.69%) |
Oct 09, 2023 | 106.50 | 107.29 | 106.30 | 106.90 | 167,719 | +0.16(+0.15%) |
Oct 06, 2023 | 106.53 | 107.64 | 106.27 | 106.74 | 244,979 | +0.12(+0.12%) |
Oct 05, 2023 | 105.30 | 106.75 | 105.30 | 106.62 | 228,213 | +1.18(+1.12%) |
Oct 04, 2023 | 103.30 | 105.46 | 102.66 | 105.44 | 307,545 | +2.26(+2.19%) |
Oct 03, 2023 | 103.95 | 104.75 | 102.88 | 103.18 | 418,183 | -1.18(-1.13%) |
Oct 02, 2023 | 106.08 | 106.21 | 104.21 | 104.36 | 295,253 | -1.60(-1.51%) |
Sep 29, 2023 | 107.17 | 107.51 | 105.89 | 105.97 | 284,025 | -0.85(-0.80%) |
Sep 28, 2023 | 107.03 | 107.53 | 106.79 | 106.82 | 337,169 | +0.21(+0.20%) |
Sep 27, 2023 | 105.71 | 107.01 | 105.52 | 106.61 | 305,504 | +0.63(+0.59%) |
Sep 26, 2023 | 107.11 | 107.51 | 105.96 | 105.98 | 302,322 | -1.56(-1.45%) |
Sep 25, 2023 | 107.08 | 107.85 | 107.42 | 107.54 | 239,063 | +0.03(+0.03%) |
Sep 22, 2023 | 107.60 | 108.22 | 107.39 | 107.51 | 202,591 | -0.08(-0.07%) |
Sep 21, 2023 | 108.31 | 108.84 | 107.08 | 107.59 | 341,495 | -0.98(-0.90%) |
Sep 20, 2023 | 108.85 | 109.81 | 108.51 | 108.56 | 243,141 | -0.06(-0.05%) |
Sep 19, 2023 | 107.98 | 108.97 | 107.98 | 108.62 | 231,398 | +0.93(+0.86%) |
Sep 18, 2023 | 108.12 | 108.12 | 106.72 | 107.69 | 401,543 | +0.11(+0.11%) |
Sep 15, 2023 | 107.21 | 107.77 | 106.94 | 107.58 | 1,571,478 | +0.01(+0.01%) |
Sep 14, 2023 | 106.26 | 107.64 | 105.93 | 107.57 | 393,387 | +1.98(+1.88%) |
Sep 13, 2023 | 105.52 | 106.06 | 105.01 | 105.58 | 360,672 | -0.19(-0.18%) |
Sep 12, 2023 | 103.52 | 105.90 | 103.52 | 105.78 | 543,860 | +2.52(+2.44%) |
Sep 11, 2023 | 104.84 | 105.36 | 103.03 | 103.25 | 761,184 | -1.14(-1.09%) |
Sep 08, 2023 | 106.52 | 106.53 | 104.02 | 104.39 | 740,183 | -1.61(-1.52%) |
Sep 07, 2023 | 107.24 | 108.24 | 105.89 | 106.00 | 825,042 | -1.65(-1.53%) |
Sep 06, 2023 | 107.46 | 108.53 | 107.46 | 107.65 | 495,942 | -0.28(-0.26%) |
Sep 05, 2023 | 110.37 | 110.37 | 107.84 | 107.94 | 480,191 | -3.68(-3.30%) |
Sep 01, 2023 | 111.00 | 111.96 | 111.00 | 111.62 | 245,649 | +1.62(+1.48%) |
Aug 31, 2023 | 111.97 | 112.23 | 109.91 | 110.00 | 443,256 | -1.64(-1.47%) |
Aug 30, 2023 | 110.59 | 111.93 | 110.59 | 111.64 | 304,878 | +1.05(+0.95%) |
Aug 29, 2023 | 110.32 | 110.93 | 109.60 | 110.59 | 203,108 | +0.57(+0.52%) |
Aug 28, 2023 | 108.76 | 110.47 | 108.76 | 110.02 | 252,564 | +1.19(+1.09%) |
Aug 25, 2023 | 109.40 | 109.55 | 108.34 | 108.83 | 170,281 | +0.01(+0.01%) |
Aug 24, 2023 | 108.19 | 109.79 | 107.64 | 108.82 | 228,023 | +0.90(+0.84%) |
Aug 23, 2023 | 107.22 | 108.27 | 107.22 | 107.92 | 241,803 | +0.82(+0.76%) |
Aug 22, 2023 | 108.14 | 108.69 | 107.08 | 107.10 | 313,129 | -1.44(-1.33%) |
Aug 21, 2023 | 108.41 | 109.29 | 107.65 | 108.55 | 396,153 | +0.23(+0.21%) |
Aug 18, 2023 | 107.50 | 108.41 | 107.23 | 108.32 | 330,295 | +0.53(+0.49%) |
Aug 17, 2023 | 107.70 | 108.56 | 107.31 | 107.79 | 517,183 | +0.43(+0.40%) |
Aug 16, 2023 | 106.16 | 107.44 | 106.16 | 107.36 | 272,865 | +1.13(+1.06%) |
Aug 15, 2023 | 106.72 | 107.06 | 105.85 | 106.23 | 457,481 | -1.02(-0.95%) |
Aug 14, 2023 | 107.81 | 107.89 | 106.78 | 107.25 | 261,501 | -0.45(-0.41%) |
Aug 11, 2023 | 106.41 | 107.96 | 106.18 | 107.69 | 313,908 | +1.23(+1.16%) |
Aug 10, 2023 | 107.25 | 107.60 | 106.08 | 106.46 | 407,936 | -0.58(-0.54%) |
Aug 09, 2023 | 107.50 | 108.00 | 106.75 | 107.04 | 244,732 | -0.52(-0.49%) |
Aug 08, 2023 | 106.95 | 107.77 | 106.26 | 107.56 | 367,544 | -0.44(-0.40%) |
Aug 07, 2023 | 106.75 | 109.20 | 106.75 | 108.00 | 367,359 | +2.20(+2.08%) |
Aug 04, 2023 | 107.01 | 108.10 | 105.41 | 105.79 | 606,602 | -1.20(-1.12%) |
Aug 03, 2023 | 108.19 | 109.66 | 104.37 | 106.99 | 1,300,028 | -9.49(-8.15%) |
Aug 02, 2023 | 115.49 | 117.08 | 115.14 | 116.48 | 456,621 | +0.66(+0.57%) |
Aug 01, 2023 | 115.50 | 116.25 | 115.06 | 115.82 | 226,049 | +0.43(+0.37%) |
Jul 31, 2023 | 115.89 | 116.73 | 115.22 | 115.40 | 333,879 | -0.40(-0.34%) |
Jul 28, 2023 | 116.97 | 117.08 | 115.74 | 115.80 | 318,280 | -0.31(-0.27%) |
Jul 27, 2023 | 116.72 | 117.19 | 116.04 | 116.11 | 396,113 | -0.28(-0.24%) |
Jul 26, 2023 | 115.21 | 117.32 | 114.57 | 116.39 | 422,348 | +1.77(+1.54%) |
Jul 25, 2023 | 114.05 | 114.80 | 113.19 | 114.63 | 300,581 | +0.37(+0.32%) |
Jul 24, 2023 | 113.75 | 114.81 | 113.59 | 114.26 | 227,393 | +0.23(+0.20%) |
Jul 21, 2023 | 114.57 | 114.57 | 113.29 | 114.03 | 261,359 | +0.39(+0.34%) |
Jul 20, 2023 | 112.92 | 114.04 | 112.35 | 113.64 | 304,751 | +1.57(+1.40%) |
Jul 19, 2023 | 111.57 | 112.51 | 111.07 | 112.08 | 319,796 | +0.68(+0.61%) |
Jul 18, 2023 | 110.05 | 112.04 | 110.05 | 111.39 | 356,875 | +1.15(+1.04%) |
Jul 17, 2023 | 109.02 | 111.07 | 108.31 | 110.24 | 211,539 | +1.36(+1.25%) |
Jul 14, 2023 | 111.29 | 111.29 | 108.38 | 108.89 | 335,429 | -2.08(-1.87%) |
Jul 13, 2023 | 109.85 | 111.02 | 109.70 | 110.97 | 296,388 | +0.21(+0.19%) |
Jul 12, 2023 | 111.94 | 112.24 | 110.63 | 110.76 | 228,613 | -0.34(-0.31%) |
Jul 11, 2023 | 110.96 | 111.97 | 110.96 | 111.10 | 211,419 | +0.01(+0.01%) |
Jul 10, 2023 | 112.64 | 113.60 | 111.03 | 111.09 | 283,299 | -1.63(-1.45%) |
Jul 07, 2023 | 110.34 | 113.52 | 110.34 | 112.72 | 595,784 | +1.91(+1.72%) |
Jul 06, 2023 | 110.40 | 111.03 | 109.89 | 110.81 | 373,130 | -0.11(-0.10%) |
Jul 05, 2023 | 111.61 | 111.61 | 109.52 | 110.93 | 427,182 | -1.83(-1.62%) |
Jul 03, 2023 | 112.01 | 113.64 | 111.82 | 112.76 | 235,459 | +0.68(+0.61%) |
Jun 30, 2023 | 111.85 | 112.67 | 111.50 | 112.08 | 378,415 | +0.78(+0.70%) |
Jun 29, 2023 | 109.92 | 111.49 | 109.81 | 111.30 | 391,201 | +1.45(+1.32%) |
Jun 28, 2023 | 110.69 | 110.79 | 109.06 | 109.84 | 374,884 | -1.39(-1.25%) |
Jun 27, 2023 | 110.76 | 111.56 | 109.89 | 111.23 | 301,497 | +0.44(+0.39%) |
Jun 26, 2023 | 109.65 | 111.13 | 109.47 | 110.79 | 417,073 | +1.28(+1.17%) |
Jun 23, 2023 | 109.81 | 110.60 | 109.31 | 109.51 | 765,601 | -1.06(-0.96%) |
Jun 22, 2023 | 110.00 | 110.66 | 108.84 | 110.57 | 335,309 | +0.87(+0.79%) |
Jun 21, 2023 | 108.68 | 110.03 | 108.00 | 109.70 | 477,691 | +0.77(+0.71%) |
Jun 20, 2023 | 109.37 | 109.51 | 107.99 | 108.93 | 385,694 | -0.92(-0.84%) |
Jun 16, 2023 | 109.20 | 110.16 | 108.51 | 109.85 | 852,984 | +1.08(+0.99%) |