Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 175.90 | 178.18 | 175.27 | 177.72 | 2,083,859 | +2.69(+1.54%) |
Feb 28, 2024 | 172.47 | 175.09 | 172.08 | 175.03 | 1,497,395 | +1.76(+1.02%) |
Feb 27, 2024 | 172.77 | 173.57 | 171.51 | 173.27 | 1,539,563 | +0.82(+0.47%) |
Feb 26, 2024 | 171.17 | 173.26 | 170.06 | 172.46 | 1,411,518 | +0.73(+0.43%) |
Feb 23, 2024 | 170.75 | 173.12 | 169.81 | 171.72 | 2,148,947 | -0.36(-0.21%) |
Feb 22, 2024 | 174.92 | 175.62 | 171.75 | 172.09 | 2,408,864 | -2.94(-1.68%) |
Feb 21, 2024 | 177.44 | 179.12 | 173.59 | 175.03 | 3,535,835 | +1.65(+0.95%) |
Feb 20, 2024 | 174.85 | 175.41 | 172.60 | 173.38 | 2,866,788 | -1.32(-0.76%) |
Feb 16, 2024 | 174.71 | 176.77 | 173.39 | 174.70 | 2,609,492 | +0.88(+0.50%) |
Feb 15, 2024 | 166.10 | 174.81 | 165.79 | 173.83 | 3,828,898 | +8.43(+5.10%) |
Feb 14, 2024 | 163.30 | 165.81 | 161.75 | 165.40 | 3,824,395 | +4.15(+2.57%) |
Feb 13, 2024 | 162.91 | 165.20 | 159.27 | 161.25 | 3,444,655 | -0.37(-0.23%) |
Feb 12, 2024 | 155.79 | 163.71 | 154.45 | 161.62 | 7,471,358 | +13.87(+9.38%) |
Feb 09, 2024 | 149.67 | 150.17 | 147.28 | 147.75 | 1,042,683 | -1.69(-1.13%) |
Feb 08, 2024 | 147.52 | 150.33 | 147.33 | 149.45 | 1,719,894 | +1.98(+1.34%) |
Feb 07, 2024 | 147.99 | 148.78 | 146.74 | 147.47 | 1,802,100 | -0.53(-0.35%) |
Feb 06, 2024 | 146.45 | 148.77 | 146.06 | 148.00 | 1,979,261 | +2.31(+1.58%) |
Feb 05, 2024 | 145.88 | 146.60 | 144.04 | 145.69 | 1,656,553 | -0.58(-0.40%) |
Feb 02, 2024 | 148.56 | 148.88 | 146.24 | 146.27 | 1,317,376 | -2.43(-1.64%) |
Feb 01, 2024 | 150.44 | 151.08 | 147.35 | 148.71 | 1,620,795 | -0.99(-0.66%) |
Jan 31, 2024 | 152.69 | 152.69 | 149.47 | 149.70 | 1,680,216 | -3.11(-2.03%) |
Jan 30, 2024 | 149.78 | 153.24 | 149.37 | 152.81 | 2,056,460 | +2.02(+1.34%) |
Jan 29, 2024 | 151.80 | 151.80 | 149.67 | 150.79 | 2,849,746 | -1.34(-0.88%) |
Jan 26, 2024 | 152.39 | 152.96 | 150.19 | 152.13 | 1,482,175 | -0.08(-0.05%) |
Jan 25, 2024 | 150.58 | 152.30 | 148.46 | 152.21 | 2,463,932 | +3.04(+2.04%) |
Jan 24, 2024 | 148.38 | 149.57 | 147.28 | 149.17 | 1,509,738 | +1.69(+1.14%) |
Jan 23, 2024 | 147.02 | 149.07 | 146.75 | 147.49 | 1,351,057 | -0.46(-0.31%) |
Jan 22, 2024 | 147.30 | 149.23 | 146.21 | 147.95 | 2,329,839 | +0.86(+0.58%) |
Jan 19, 2024 | 145.79 | 147.14 | 145.10 | 147.09 | 1,380,434 | +1.29(+0.88%) |
Jan 18, 2024 | 145.78 | 146.38 | 144.41 | 145.80 | 1,499,224 | -0.04(-0.03%) |
Jan 17, 2024 | 145.46 | 147.34 | 144.96 | 145.84 | 1,487,216 | -1.34(-0.91%) |
Jan 16, 2024 | 149.01 | 149.33 | 146.74 | 147.19 | 1,461,487 | -2.61(-1.74%) |
Jan 12, 2024 | 149.94 | 150.53 | 148.05 | 149.80 | 1,512,293 | +2.39(+1.62%) |
Jan 11, 2024 | 148.00 | 148.56 | 146.42 | 147.41 | 1,267,016 | +0.03(+0.02%) |
Jan 10, 2024 | 148.19 | 148.30 | 145.93 | 147.38 | 1,509,930 | -1.36(-0.92%) |
Jan 09, 2024 | 151.93 | 152.09 | 148.22 | 148.75 | 1,393,455 | -2.92(-1.93%) |
Jan 08, 2024 | 148.78 | 151.67 | 146.75 | 151.67 | 2,187,577 | -0.19(-0.12%) |
Jan 05, 2024 | 152.68 | 153.51 | 150.58 | 151.85 | 1,699,340 | +0.13(+0.08%) |
Jan 04, 2024 | 156.84 | 157.38 | 151.43 | 151.72 | 1,863,837 | -4.24(-2.72%) |
Jan 03, 2024 | 153.55 | 156.66 | 152.25 | 155.96 | 1,428,478 | +3.08(+2.01%) |
Jan 02, 2024 | 152.46 | 154.45 | 152.21 | 152.88 | 1,438,118 | +1.88(+1.24%) |
Dec 29, 2023 | 151.90 | 152.25 | 150.66 | 151.00 | 2,328,936 | -0.24(-0.16%) |
Dec 28, 2023 | 153.34 | 153.55 | 151.19 | 151.25 | 1,198,073 | -2.69(-1.75%) |
Dec 27, 2023 | 154.82 | 155.54 | 153.24 | 153.94 | 936,138 | -0.89(-0.57%) |
Dec 26, 2023 | 153.48 | 155.78 | 153.48 | 154.82 | 1,066,938 | +2.54(+1.67%) |
Dec 22, 2023 | 153.40 | 154.16 | 151.88 | 152.28 | 1,292,594 | +0.13(+0.08%) |
Dec 21, 2023 | 152.34 | 152.60 | 150.51 | 152.15 | 1,327,329 | +0.42(+0.28%) |
Dec 20, 2023 | 152.99 | 155.25 | 151.58 | 151.73 | 1,624,115 | -1.29(-0.84%) |
Dec 19, 2023 | 151.46 | 153.29 | 150.81 | 153.02 | 1,621,459 | +1.48(+0.98%) |
Dec 18, 2023 | 152.41 | 153.70 | 151.54 | 151.54 | 1,934,291 | +2.45(+1.65%) |
Dec 15, 2023 | 148.66 | 149.95 | 146.90 | 149.09 | 4,173,403 | -0.32(-0.21%) |
Dec 14, 2023 | 147.08 | 150.09 | 146.91 | 149.41 | 2,621,153 | +3.88(+2.66%) |
Dec 13, 2023 | 144.20 | 145.81 | 143.49 | 145.53 | 1,883,356 | +1.54(+1.07%) |
Dec 12, 2023 | 144.37 | 145.02 | 142.96 | 143.99 | 2,467,127 | -1.62(-1.11%) |
Dec 11, 2023 | 144.58 | 146.30 | 144.42 | 145.61 | 2,046,310 | +0.79(+0.54%) |
Dec 08, 2023 | 144.34 | 146.46 | 144.11 | 144.82 | 1,639,172 | +1.11(+0.77%) |
Dec 07, 2023 | 144.04 | 144.81 | 142.67 | 143.71 | 2,306,269 | +1.08(+0.76%) |
Dec 06, 2023 | 144.83 | 145.18 | 141.87 | 142.63 | 3,393,367 | -3.57(-2.44%) |
Dec 05, 2023 | 150.16 | 150.43 | 146.11 | 146.20 | 1,892,601 | -3.61(-2.41%) |
Dec 04, 2023 | 148.71 | 150.05 | 148.11 | 149.82 | 1,409,992 | -0.40(-0.27%) |
Dec 01, 2023 | 150.25 | 152.65 | 149.62 | 150.22 | 1,390,489 | -0.14(-0.09%) |
Nov 30, 2023 | 151.08 | 153.34 | 147.16 | 150.35 | 2,471,512 | +0.60(+0.40%) |
Nov 29, 2023 | 150.38 | 150.82 | 149.00 | 149.75 | 1,059,334 | -0.20(-0.13%) |
Nov 28, 2023 | 150.35 | 151.63 | 149.50 | 149.94 | 1,095,028 | -0.03(-0.02%) |
Nov 27, 2023 | 149.75 | 150.32 | 148.55 | 149.97 | 1,265,335 | -0.59(-0.39%) |
Nov 24, 2023 | 150.43 | 152.15 | 150.37 | 150.57 | 564,622 | +0.46(+0.31%) |
Nov 22, 2023 | 147.01 | 150.56 | 146.05 | 150.11 | 1,400,260 | -0.91(-0.60%) |
Nov 21, 2023 | 151.16 | 151.51 | 149.53 | 151.01 | 1,158,219 | -1.03(-0.68%) |
Nov 20, 2023 | 152.90 | 154.07 | 151.52 | 152.05 | 1,459,758 | +0.00(+0.00%) |
Nov 17, 2023 | 149.98 | 153.31 | 149.46 | 152.05 | 2,242,017 | +3.55(+2.39%) |
Nov 16, 2023 | 150.72 | 150.89 | 144.76 | 148.49 | 3,180,810 | -3.20(-2.11%) |
Nov 15, 2023 | 151.34 | 153.76 | 151.34 | 151.69 | 1,833,774 | +0.00(+0.00%) |
Nov 14, 2023 | 151.59 | 152.26 | 150.71 | 151.69 | 2,536,757 | +0.93(+0.62%) |
Nov 13, 2023 | 150.61 | 151.88 | 149.97 | 150.76 | 1,352,164 | +0.45(+0.30%) |
Nov 10, 2023 | 150.27 | 151.22 | 148.56 | 150.31 | 1,775,675 | +2.03(+1.37%) |
Nov 09, 2023 | 149.29 | 150.86 | 148.10 | 148.28 | 1,872,864 | -0.37(-0.25%) |
Nov 08, 2023 | 150.16 | 152.06 | 147.89 | 148.66 | 2,568,995 | -2.69(-1.78%) |
Nov 07, 2023 | 150.42 | 152.56 | 146.37 | 151.34 | 3,225,232 | -1.29(-0.84%) |
Nov 06, 2023 | 154.79 | 155.43 | 151.64 | 152.63 | 2,007,447 | -1.87(-1.21%) |
Nov 03, 2023 | 155.80 | 156.35 | 153.32 | 154.50 | 1,357,915 | -1.09(-0.70%) |
Nov 02, 2023 | 150.94 | 155.81 | 150.21 | 155.58 | 1,701,076 | +3.65(+2.40%) |
Nov 01, 2023 | 154.34 | 154.97 | 151.27 | 151.93 | 1,784,091 | -0.87(-0.57%) |
Oct 31, 2023 | 151.50 | 153.60 | 149.95 | 152.80 | 1,408,532 | +1.80(+1.19%) |
Oct 30, 2023 | 152.74 | 153.69 | 149.68 | 151.00 | 1,569,837 | -1.54(-1.01%) |
Oct 27, 2023 | 154.40 | 154.47 | 150.51 | 152.54 | 1,667,525 | -1.59(-1.03%) |
Oct 26, 2023 | 155.38 | 155.96 | 152.24 | 154.13 | 2,800,610 | -2.82(-1.80%) |
Oct 25, 2023 | 156.12 | 157.38 | 154.72 | 156.96 | 1,674,722 | +1.35(+0.87%) |
Oct 24, 2023 | 158.02 | 158.58 | 155.53 | 155.60 | 1,683,208 | -1.96(-1.25%) |
Oct 23, 2023 | 156.90 | 159.53 | 156.06 | 157.57 | 2,674,202 | -1.10(-0.70%) |
Oct 20, 2023 | 161.00 | 161.66 | 158.22 | 158.67 | 2,586,832 | -2.33(-1.44%) |
Oct 19, 2023 | 161.47 | 162.67 | 159.89 | 161.00 | 1,658,101 | -0.95(-0.59%) |
Oct 18, 2023 | 161.73 | 163.36 | 160.98 | 161.95 | 2,093,865 | +1.38(+0.86%) |
Oct 17, 2023 | 159.43 | 161.65 | 159.36 | 160.57 | 2,020,122 | +1.01(+0.63%) |
Oct 16, 2023 | 160.04 | 160.24 | 157.34 | 159.56 | 1,743,556 | +0.80(+0.50%) |
Oct 13, 2023 | 157.98 | 160.43 | 157.96 | 158.76 | 3,051,624 | +4.01(+2.59%) |
Oct 12, 2023 | 153.14 | 155.50 | 152.63 | 154.75 | 3,364,111 | +3.34(+2.21%) |
Oct 11, 2023 | 148.78 | 151.62 | 148.33 | 151.40 | 3,177,284 | +2.35(+1.58%) |
Oct 10, 2023 | 149.13 | 150.55 | 148.01 | 149.05 | 1,742,941 | -0.09(-0.06%) |
Oct 09, 2023 | 148.51 | 150.03 | 147.63 | 149.13 | 2,291,594 | +5.00(+3.47%) |
Oct 06, 2023 | 140.87 | 145.82 | 139.31 | 144.14 | 4,659,976 | +5.82(+4.21%) |
Oct 05, 2023 | 136.66 | 139.25 | 136.37 | 138.31 | 1,802,520 | -0.37(-0.27%) |
Oct 04, 2023 | 142.56 | 142.56 | 137.47 | 138.69 | 2,660,937 | -5.13(-3.57%) |
Oct 03, 2023 | 142.75 | 143.81 | 141.40 | 143.81 | 1,777,156 | +0.66(+0.46%) |
Oct 02, 2023 | 147.87 | 148.04 | 141.77 | 143.16 | 1,760,789 | -4.46(-3.02%) |
Sep 29, 2023 | 149.92 | 150.04 | 146.86 | 147.62 | 1,942,803 | -2.15(-1.44%) |
Sep 28, 2023 | 149.86 | 151.43 | 148.90 | 149.77 | 1,281,238 | -0.09(-0.06%) |
Sep 27, 2023 | 147.93 | 151.04 | 147.21 | 149.86 | 3,177,098 | +3.97(+2.72%) |
Sep 26, 2023 | 144.60 | 147.05 | 144.49 | 145.88 | 1,460,866 | +0.40(+0.28%) |
Sep 25, 2023 | 143.75 | 145.76 | 144.90 | 145.48 | 2,071,842 | +1.97(+1.37%) |
Sep 22, 2023 | 144.86 | 146.16 | 143.12 | 143.51 | 1,434,740 | -0.75(-0.52%) |
Sep 21, 2023 | 146.25 | 146.35 | 143.40 | 144.26 | 2,792,143 | -1.46(-1.00%) |
Sep 20, 2023 | 147.35 | 148.44 | 145.55 | 145.72 | 1,445,965 | -2.38(-1.61%) |
Sep 19, 2023 | 150.12 | 150.49 | 147.34 | 148.10 | 1,173,223 | -0.83(-0.56%) |
Sep 18, 2023 | 149.72 | 150.04 | 148.06 | 148.93 | 1,068,314 | +0.49(+0.33%) |
Sep 15, 2023 | 149.45 | 151.07 | 147.66 | 148.44 | 3,515,976 | -2.07(-1.37%) |
Sep 14, 2023 | 150.59 | 151.19 | 150.07 | 150.51 | 1,562,046 | +2.03(+1.37%) |
Sep 13, 2023 | 149.59 | 149.66 | 146.64 | 148.48 | 1,387,387 | -0.50(-0.33%) |
Sep 12, 2023 | 147.25 | 149.88 | 147.00 | 148.98 | 3,197,712 | +3.57(+2.46%) |
Sep 11, 2023 | 150.10 | 150.43 | 144.63 | 145.41 | 2,501,296 | -3.31(-2.22%) |
Sep 08, 2023 | 148.78 | 150.31 | 148.22 | 148.71 | 1,485,283 | +1.10(+0.75%) |
Sep 07, 2023 | 148.59 | 149.82 | 147.11 | 147.61 | 1,931,294 | -1.17(-0.79%) |
Sep 06, 2023 | 146.34 | 149.41 | 146.32 | 148.78 | 2,657,678 | +1.82(+1.24%) |
Sep 05, 2023 | 147.66 | 149.10 | 146.68 | 146.96 | 2,117,425 | -0.45(-0.30%) |
Sep 01, 2023 | 145.73 | 147.94 | 145.32 | 147.41 | 2,681,334 | +2.75(+1.90%) |
Aug 31, 2023 | 144.67 | 144.91 | 143.20 | 144.66 | 1,438,128 | +0.45(+0.31%) |
Aug 30, 2023 | 144.40 | 144.91 | 143.99 | 144.21 | 1,593,091 | +0.12(+0.08%) |
Aug 29, 2023 | 142.97 | 144.16 | 142.25 | 144.10 | 1,232,830 | +0.49(+0.34%) |
Aug 28, 2023 | 142.97 | 144.84 | 142.77 | 143.61 | 1,298,842 | +1.08(+0.76%) |
Aug 25, 2023 | 142.61 | 142.97 | 140.80 | 142.54 | 1,676,791 | +0.52(+0.36%) |
Aug 24, 2023 | 140.36 | 142.79 | 140.13 | 142.02 | 3,075,274 | +0.75(+0.53%) |
Aug 23, 2023 | 140.08 | 141.35 | 138.52 | 141.27 | 1,966,936 | -0.08(-0.05%) |
Aug 22, 2023 | 141.79 | 142.44 | 140.97 | 141.34 | 1,452,542 | -0.14(-0.10%) |
Aug 21, 2023 | 142.37 | 143.26 | 140.23 | 141.49 | 2,507,233 | +0.39(+0.28%) |
Aug 18, 2023 | 139.19 | 141.66 | 138.86 | 141.10 | 1,571,405 | +0.50(+0.36%) |
Aug 17, 2023 | 142.38 | 143.10 | 140.43 | 140.59 | 1,222,700 | +0.56(+0.40%) |
Aug 16, 2023 | 140.79 | 142.08 | 139.66 | 140.03 | 1,641,679 | -0.47(-0.33%) |
Aug 15, 2023 | 140.79 | 141.36 | 139.36 | 140.50 | 1,797,296 | -1.46(-1.03%) |
Aug 14, 2023 | 142.74 | 143.02 | 141.36 | 141.96 | 1,415,012 | -0.69(-0.48%) |
Aug 11, 2023 | 142.16 | 143.51 | 141.59 | 142.64 | 1,731,292 | -0.04(-0.03%) |
Aug 10, 2023 | 143.38 | 144.61 | 141.69 | 142.68 | 1,750,495 | -0.70(-0.49%) |
Aug 09, 2023 | 142.55 | 144.63 | 142.14 | 143.38 | 2,420,114 | +1.97(+1.40%) |
Aug 08, 2023 | 137.64 | 141.51 | 136.70 | 141.40 | 2,049,435 | +0.58(+0.41%) |
Aug 07, 2023 | 141.74 | 142.28 | 140.34 | 140.82 | 1,494,966 | +0.02(+0.01%) |
Aug 04, 2023 | 141.83 | 142.36 | 140.34 | 140.81 | 1,730,828 | +0.15(+0.11%) |
Aug 03, 2023 | 140.12 | 142.63 | 139.05 | 140.65 | 2,659,796 | +1.53(+1.10%) |
Aug 02, 2023 | 139.78 | 140.03 | 137.44 | 139.12 | 2,564,002 | -1.03(-0.74%) |
Aug 01, 2023 | 138.56 | 140.74 | 137.26 | 140.15 | 4,111,336 | +0.53(+0.38%) |
Jul 31, 2023 | 137.38 | 139.79 | 137.38 | 139.62 | 2,343,817 | +1.59(+1.15%) |
Jul 28, 2023 | 137.33 | 138.06 | 135.25 | 138.03 | 1,832,766 | +1.22(+0.89%) |
Jul 27, 2023 | 138.30 | 138.97 | 136.21 | 136.81 | 1,644,602 | -0.61(-0.44%) |
Jul 26, 2023 | 137.12 | 138.41 | 136.50 | 137.41 | 1,369,669 | -1.00(-0.72%) |
Jul 25, 2023 | 136.83 | 139.18 | 136.47 | 138.41 | 2,579,245 | +1.51(+1.10%) |
Jul 24, 2023 | 134.77 | 137.55 | 134.56 | 136.90 | 3,191,454 | +3.04(+2.27%) |
Jul 21, 2023 | 133.37 | 134.74 | 132.46 | 133.86 | 4,285,698 | +1.16(+0.87%) |
Jul 20, 2023 | 133.28 | 134.34 | 132.16 | 132.70 | 2,111,461 | +1.06(+0.81%) |
Jul 19, 2023 | 131.53 | 133.60 | 130.70 | 131.64 | 1,408,794 | +0.08(+0.06%) |
Jul 18, 2023 | 128.16 | 132.41 | 128.12 | 131.56 | 2,041,589 | +3.17(+2.47%) |
Jul 17, 2023 | 128.01 | 129.29 | 127.64 | 128.39 | 1,322,316 | -0.18(-0.14%) |
Jul 14, 2023 | 131.39 | 131.39 | 128.10 | 128.57 | 1,843,843 | -3.55(-2.69%) |
Jul 13, 2023 | 132.80 | 133.56 | 130.01 | 132.12 | 2,255,837 | -0.09(-0.07%) |
Jul 12, 2023 | 130.77 | 132.70 | 130.32 | 132.22 | 2,181,749 | +2.25(+1.73%) |
Jul 11, 2023 | 127.91 | 130.73 | 127.39 | 129.97 | 2,281,406 | +2.89(+2.27%) |
Jul 10, 2023 | 125.65 | 127.34 | 125.30 | 127.08 | 1,674,905 | +1.60(+1.28%) |
Jul 07, 2023 | 120.09 | 127.28 | 120.09 | 125.48 | 2,456,892 | +4.96(+4.11%) |
Jul 06, 2023 | 123.09 | 123.92 | 119.16 | 120.52 | 1,934,359 | -3.25(-2.63%) |
Jul 05, 2023 | 125.89 | 125.89 | 123.18 | 123.77 | 2,176,056 | -1.28(-1.02%) |
Jul 03, 2023 | 124.71 | 126.05 | 124.35 | 125.05 | 699,693 | +0.56(+0.45%) |
Jun 30, 2023 | 124.15 | 125.58 | 123.03 | 124.49 | 1,353,113 | +1.28(+1.04%) |
Jun 29, 2023 | 122.26 | 123.63 | 122.01 | 123.22 | 1,206,357 | +1.33(+1.09%) |
Jun 28, 2023 | 121.15 | 121.91 | 119.12 | 121.89 | 1,514,643 | +1.22(+1.01%) |
Jun 27, 2023 | 120.52 | 121.71 | 119.79 | 120.67 | 1,673,076 | +0.09(+0.08%) |
Jun 26, 2023 | 119.38 | 121.34 | 119.30 | 120.57 | 1,367,654 | +1.72(+1.45%) |
Jun 23, 2023 | 117.95 | 119.09 | 116.96 | 118.85 | 3,823,341 | -0.43(-0.36%) |
Jun 22, 2023 | 119.78 | 119.96 | 118.00 | 119.27 | 1,397,317 | -1.72(-1.43%) |
Jun 21, 2023 | 120.41 | 122.33 | 119.95 | 121.00 | 1,803,069 | +0.66(+0.55%) |
Jun 20, 2023 | 120.97 | 121.22 | 118.71 | 120.33 | 2,208,403 | -1.68(-1.37%) |
Jun 16, 2023 | 120.37 | 122.34 | 119.42 | 122.01 | 4,277,552 | +1.97(+1.64%) |
Jun 15, 2023 | 120.87 | 122.81 | 119.67 | 120.04 | 3,124,840 | -0.11(-0.09%) |
Jun 14, 2023 | 125.03 | 125.25 | 118.92 | 120.15 | 2,384,904 | -3.11(-2.52%) |
Jun 13, 2023 | 124.60 | 126.79 | 123.02 | 123.26 | 1,741,600 | +0.30(+0.25%) |
Jun 12, 2023 | 122.66 | 125.10 | 121.83 | 122.96 | 1,791,189 | -2.41(-1.92%) |
Jun 09, 2023 | 125.91 | 127.11 | 124.68 | 125.37 | 1,160,325 | -1.00(-0.80%) |
Jun 08, 2023 | 127.17 | 127.60 | 124.47 | 126.37 | 1,379,778 | -0.80(-0.63%) |
Jun 07, 2023 | 124.94 | 128.28 | 124.88 | 127.17 | 2,016,339 | +3.05(+2.46%) |
Jun 06, 2023 | 121.31 | 124.71 | 121.31 | 124.11 | 1,226,432 | +0.61(+0.49%) |
Jun 05, 2023 | 127.38 | 127.71 | 123.47 | 123.51 | 1,742,178 | -0.98(-0.78%) |
Jun 02, 2023 | 123.64 | 125.25 | 122.40 | 124.48 | 2,243,525 | +3.08(+2.54%) |
Jun 01, 2023 | 120.84 | 123.63 | 119.59 | 121.41 | 1,456,993 | +0.90(+0.75%) |
May 31, 2023 | 120.41 | 121.61 | 119.42 | 120.50 | 2,435,833 | -2.22(-1.81%) |
May 30, 2023 | 122.40 | 122.92 | 121.10 | 122.72 | 1,668,015 | -1.42(-1.15%) |
May 26, 2023 | 125.03 | 125.20 | 123.02 | 124.14 | 1,520,183 | -0.01(-0.01%) |
May 25, 2023 | 123.58 | 124.74 | 122.68 | 124.15 | 1,565,516 | -3.20(-2.52%) |
May 24, 2023 | 127.28 | 128.04 | 125.19 | 127.36 | 1,699,641 | +1.38(+1.09%) |
May 23, 2023 | 126.88 | 127.56 | 125.28 | 125.98 | 1,267,826 | +0.45(+0.36%) |
May 22, 2023 | 123.64 | 126.67 | 123.41 | 125.53 | 1,761,028 | +2.11(+1.71%) |
May 19, 2023 | 123.69 | 124.91 | 122.79 | 123.41 | 1,568,230 | +1.40(+1.15%) |
May 18, 2023 | 120.10 | 122.09 | 119.11 | 122.01 | 1,277,432 | +1.10(+0.91%) |
May 17, 2023 | 119.61 | 121.85 | 118.36 | 120.91 | 1,553,105 | +2.58(+2.18%) |
May 16, 2023 | 121.61 | 122.03 | 118.30 | 118.33 | 1,679,451 | -3.89(-3.18%) |
May 15, 2023 | 121.98 | 122.78 | 120.89 | 122.22 | 1,741,825 | +0.91(+0.75%) |
May 12, 2023 | 122.17 | 122.71 | 120.52 | 121.31 | 1,799,299 | +0.32(+0.27%) |
May 11, 2023 | 120.98 | 122.67 | 120.00 | 120.99 | 2,354,056 | -2.68(-2.17%) |
May 10, 2023 | 126.45 | 126.74 | 123.25 | 123.67 | 1,626,107 | -1.51(-1.20%) |
May 09, 2023 | 123.43 | 126.84 | 122.96 | 125.18 | 1,507,963 | +0.30(+0.24%) |
May 08, 2023 | 128.02 | 128.67 | 124.54 | 124.88 | 1,687,931 | -0.20(-0.16%) |
May 05, 2023 | 122.73 | 125.95 | 121.59 | 125.07 | 2,412,524 | +6.41(+5.41%) |
May 04, 2023 | 121.70 | 123.51 | 118.60 | 118.66 | 3,801,968 | -2.63(-2.17%) |
May 03, 2023 | 123.97 | 125.22 | 120.81 | 121.29 | 3,441,690 | -5.90(-4.64%) |
May 02, 2023 | 131.27 | 131.27 | 123.91 | 127.19 | 5,387,901 | -6.48(-4.85%) |
May 01, 2023 | 131.81 | 134.06 | 131.30 | 133.67 | 2,529,346 | -0.25(-0.19%) |
Apr 28, 2023 | 129.91 | 134.62 | 129.26 | 133.93 | 1,774,282 | +3.90(+3.00%) |
Apr 27, 2023 | 128.94 | 130.43 | 127.60 | 130.03 | 1,638,573 | +1.06(+0.83%) |
Apr 26, 2023 | 129.98 | 131.29 | 127.90 | 128.96 | 1,718,838 | -2.30(-1.75%) |
Apr 25, 2023 | 133.56 | 133.94 | 130.71 | 131.26 | 1,533,332 | -3.88(-2.87%) |
Apr 24, 2023 | 132.45 | 135.63 | 132.10 | 135.14 | 2,053,781 | +2.26(+1.70%) |
Apr 21, 2023 | 133.64 | 133.94 | 131.77 | 132.88 | 1,425,363 | -0.80(-0.60%) |
Apr 20, 2023 | 133.74 | 134.35 | 131.57 | 133.68 | 1,651,042 | -1.63(-1.20%) |
Apr 19, 2023 | 134.42 | 135.35 | 133.57 | 135.31 | 1,328,007 | -0.95(-0.70%) |
Apr 18, 2023 | 135.60 | 136.87 | 134.46 | 136.26 | 1,449,647 | +0.07(+0.06%) |
Apr 17, 2023 | 138.20 | 138.78 | 136.02 | 136.19 | 1,332,655 | -2.01(-1.46%) |
Apr 14, 2023 | 137.71 | 139.85 | 136.62 | 138.20 | 1,625,914 | +0.94(+0.69%) |
Apr 13, 2023 | 136.29 | 138.35 | 136.09 | 137.26 | 1,766,183 | +0.66(+0.48%) |
Apr 12, 2023 | 138.45 | 138.52 | 135.91 | 136.60 | 1,577,626 | -0.12(-0.09%) |
Apr 11, 2023 | 135.36 | 137.86 | 135.32 | 136.72 | 2,365,626 | +1.86(+1.38%) |
Apr 10, 2023 | 133.97 | 137.61 | 133.97 | 134.86 | 2,740,174 | +2.49(+1.88%) |
Apr 06, 2023 | 133.95 | 133.99 | 132.14 | 132.37 | 1,787,612 | -2.29(-1.70%) |
Apr 05, 2023 | 134.05 | 135.33 | 132.43 | 134.66 | 2,107,753 | +1.25(+0.94%) |
Apr 04, 2023 | 137.21 | 137.37 | 131.13 | 133.41 | 2,390,401 | -2.62(-1.92%) |
Apr 03, 2023 | 134.76 | 137.32 | 133.25 | 136.03 | 4,266,196 | +8.72(+6.85%) |
Mar 31, 2023 | 125.77 | 127.71 | 125.69 | 127.31 | 2,066,198 | +1.76(+1.40%) |
Mar 30, 2023 | 126.55 | 126.56 | 124.70 | 125.54 | 1,861,381 | +0.48(+0.38%) |
Mar 29, 2023 | 124.72 | 125.36 | 123.68 | 125.06 | 1,426,235 | +1.96(+1.59%) |
Mar 28, 2023 | 120.57 | 123.63 | 120.05 | 123.11 | 1,186,214 | +2.03(+1.67%) |
Mar 27, 2023 | 119.13 | 121.81 | 118.11 | 121.08 | 1,850,475 | +2.96(+2.50%) |
Mar 24, 2023 | 116.32 | 119.14 | 114.75 | 118.12 | 2,495,514 | -1.14(-0.96%) |
Mar 23, 2023 | 121.10 | 123.09 | 118.05 | 119.26 | 1,994,142 | -1.20(-0.99%) |
Mar 22, 2023 | 123.35 | 124.16 | 120.36 | 120.46 | 1,825,277 | -2.56(-2.08%) |
Mar 21, 2023 | 121.02 | 123.47 | 120.89 | 123.02 | 3,253,556 | +4.72(+3.99%) |
Mar 20, 2023 | 115.90 | 119.50 | 115.90 | 118.30 | 2,754,534 | +2.35(+2.02%) |
Mar 17, 2023 | 117.83 | 118.66 | 114.64 | 115.96 | 6,601,807 | -2.27(-1.92%) |
Mar 16, 2023 | 113.04 | 118.44 | 112.09 | 118.23 | 4,169,853 | +2.63(+2.27%) |
Mar 15, 2023 | 119.85 | 119.85 | 114.05 | 115.60 | 6,219,872 | -9.32(-7.46%) |
Mar 14, 2023 | 123.67 | 128.59 | 122.79 | 124.92 | 2,780,026 | +1.04(+0.84%) |
Mar 13, 2023 | 123.67 | 126.84 | 120.13 | 123.89 | 3,140,083 | -4.12(-3.22%) |
Mar 10, 2023 | 131.48 | 133.44 | 127.42 | 128.00 | 2,220,153 | -3.80(-2.88%) |
Mar 09, 2023 | 134.74 | 137.00 | 131.47 | 131.80 | 1,810,201 | -2.40(-1.79%) |
Mar 08, 2023 | 133.08 | 137.07 | 132.22 | 134.20 | 2,692,003 | -0.24(-0.18%) |
Mar 07, 2023 | 134.18 | 135.13 | 131.32 | 134.44 | 2,877,189 | -0.76(-0.56%) |
Mar 06, 2023 | 136.56 | 136.97 | 134.87 | 135.20 | 2,388,217 | -3.02(-2.19%) |
Mar 03, 2023 | 133.74 | 138.33 | 133.04 | 138.22 | 3,639,209 | +2.45(+1.80%) |
Mar 02, 2023 | 132.80 | 136.18 | 131.48 | 135.77 | 2,542,778 | +2.34(+1.76%) |