Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 120.51 | 120.97 | 120.97 | 120.42 | 409,964 | -0.09(-0.07%) |
Mar 27, 2024 | 118.58 | 120.55 | 118.15 | 120.51 | 471,653 | +2.58(+2.19%) |
Mar 26, 2024 | 120.60 | 120.86 | 117.71 | 117.93 | 1,689,780 | -2.86(-2.37%) |
Mar 25, 2024 | 122.33 | 123.67 | 120.60 | 120.79 | 597,609 | -1.02(-0.84%) |
Mar 22, 2024 | 124.62 | 125.27 | 121.51 | 121.81 | 691,817 | -2.29(-1.85%) |
Mar 21, 2024 | 125.31 | 125.95 | 123.63 | 124.10 | 682,881 | -0.69(-0.55%) |
Mar 20, 2024 | 124.01 | 125.65 | 123.41 | 124.79 | 675,573 | -0.21(-0.17%) |
Mar 19, 2024 | 123.49 | 125.28 | 123.08 | 125.00 | 803,598 | +1.59(+1.29%) |
Mar 18, 2024 | 120.42 | 123.93 | 120.42 | 123.41 | 841,679 | +2.51(+2.08%) |
Mar 15, 2024 | 118.13 | 121.59 | 118.13 | 120.90 | 1,529,408 | +2.60(+2.20%) |
Mar 14, 2024 | 117.50 | 118.36 | 116.57 | 118.30 | 606,262 | +0.53(+0.45%) |
Mar 13, 2024 | 115.80 | 118.20 | 115.80 | 117.77 | 458,675 | +1.98(+1.71%) |
Mar 12, 2024 | 116.12 | 116.81 | 115.45 | 115.79 | 492,355 | -0.84(-0.72%) |
Mar 11, 2024 | 117.01 | 118.81 | 116.60 | 116.63 | 456,009 | -0.90(-0.77%) |
Mar 08, 2024 | 116.36 | 119.04 | 116.02 | 117.53 | 420,698 | +1.16(+1.00%) |
Mar 07, 2024 | 117.05 | 117.53 | 115.68 | 116.37 | 593,646 | -0.82(-0.70%) |
Mar 06, 2024 | 120.85 | 122.11 | 116.81 | 117.19 | 734,558 | -1.23(-1.04%) |
Mar 05, 2024 | 117.40 | 119.50 | 116.67 | 118.42 | 781,730 | +0.89(+0.76%) |
Mar 04, 2024 | 119.06 | 120.00 | 115.64 | 117.53 | 1,098,835 | -1.32(-1.11%) |
Mar 01, 2024 | 119.65 | 122.57 | 118.54 | 118.85 | 1,044,458 | -0.05(-0.04%) |
Feb 29, 2024 | 125.50 | 125.50 | 116.00 | 118.90 | 2,253,237 | -10.80(-8.33%) |
Feb 28, 2024 | 132.18 | 132.85 | 129.18 | 129.70 | 697,834 | -2.56(-1.94%) |
Feb 27, 2024 | 133.20 | 133.35 | 131.13 | 132.26 | 451,465 | -0.51(-0.38%) |
Feb 26, 2024 | 131.81 | 134.17 | 131.81 | 132.77 | 552,621 | +0.49(+0.37%) |
Feb 23, 2024 | 128.88 | 132.44 | 128.05 | 132.28 | 385,914 | +3.83(+2.98%) |
Feb 22, 2024 | 128.42 | 128.63 | 126.09 | 128.45 | 343,445 | +0.03(+0.02%) |
Feb 21, 2024 | 126.21 | 128.47 | 125.58 | 128.42 | 302,206 | +2.06(+1.63%) |
Feb 20, 2024 | 126.88 | 130.68 | 126.22 | 126.36 | 637,558 | -0.42(-0.33%) |
Feb 16, 2024 | 127.00 | 127.79 | 124.17 | 126.78 | 673,907 | -0.04(-0.03%) |
Feb 15, 2024 | 122.56 | 126.91 | 122.56 | 126.82 | 433,724 | +4.58(+3.75%) |
Feb 14, 2024 | 122.99 | 122.99 | 120.64 | 122.24 | 510,283 | +0.41(+0.34%) |
Feb 13, 2024 | 122.37 | 123.53 | 120.99 | 121.83 | 455,536 | -2.41(-1.94%) |
Feb 12, 2024 | 123.43 | 124.84 | 123.12 | 124.24 | 325,581 | +0.81(+0.66%) |
Feb 09, 2024 | 123.19 | 123.48 | 122.20 | 123.43 | 280,662 | +0.76(+0.62%) |
Feb 08, 2024 | 122.05 | 123.12 | 120.71 | 122.67 | 360,445 | -0.27(-0.22%) |
Feb 07, 2024 | 124.69 | 124.69 | 122.73 | 122.94 | 301,109 | -1.77(-1.42%) |
Feb 06, 2024 | 122.63 | 125.80 | 122.17 | 124.71 | 407,948 | +2.73(+2.24%) |
Feb 05, 2024 | 122.66 | 122.93 | 121.25 | 121.98 | 305,143 | -0.92(-0.75%) |
Feb 02, 2024 | 122.35 | 123.51 | 121.11 | 122.90 | 354,394 | -0.78(-0.63%) |
Feb 01, 2024 | 122.52 | 124.41 | 121.80 | 123.68 | 623,300 | +0.96(+0.78%) |
Jan 31, 2024 | 126.66 | 126.96 | 122.35 | 122.72 | 535,289 | -2.84(-2.26%) |
Jan 30, 2024 | 127.57 | 127.57 | 123.58 | 125.56 | 436,451 | -1.83(-1.44%) |
Jan 29, 2024 | 122.42 | 127.55 | 122.42 | 127.39 | 868,849 | +4.85(+3.96%) |
Jan 26, 2024 | 123.75 | 124.00 | 121.09 | 122.54 | 456,307 | -0.28(-0.23%) |
Jan 25, 2024 | 123.48 | 123.92 | 121.06 | 122.82 | 533,479 | -0.32(-0.26%) |
Jan 24, 2024 | 120.82 | 124.06 | 120.28 | 123.14 | 855,497 | +3.03(+2.52%) |
Jan 23, 2024 | 119.98 | 120.25 | 116.27 | 120.11 | 826,538 | +0.28(+0.23%) |
Jan 22, 2024 | 116.73 | 119.91 | 116.03 | 119.83 | 698,098 | +3.29(+2.82%) |
Jan 19, 2024 | 114.72 | 116.55 | 113.55 | 116.54 | 501,921 | +1.35(+1.17%) |
Jan 18, 2024 | 117.30 | 117.34 | 114.11 | 115.19 | 606,394 | -2.62(-2.22%) |
Jan 17, 2024 | 118.09 | 119.25 | 117.12 | 117.81 | 489,016 | -1.32(-1.11%) |
Jan 16, 2024 | 118.61 | 119.93 | 117.54 | 119.13 | 535,258 | +0.19(+0.16%) |
Jan 12, 2024 | 120.83 | 121.80 | 118.37 | 118.94 | 594,141 | -1.46(-1.21%) |
Jan 11, 2024 | 120.00 | 121.86 | 118.59 | 120.40 | 730,924 | +0.15(+0.12%) |
Jan 10, 2024 | 122.51 | 123.22 | 119.51 | 120.25 | 674,095 | -2.13(-1.74%) |
Jan 09, 2024 | 125.45 | 125.86 | 122.08 | 122.38 | 641,725 | -3.13(-2.49%) |
Jan 08, 2024 | 126.90 | 127.24 | 122.36 | 125.51 | 400,997 | -2.09(-1.64%) |
Jan 05, 2024 | 123.99 | 128.71 | 123.83 | 127.60 | 538,847 | +3.25(+2.61%) |
Jan 04, 2024 | 125.82 | 126.85 | 122.72 | 124.35 | 530,879 | -1.00(-0.80%) |
Jan 03, 2024 | 129.16 | 129.31 | 125.24 | 125.35 | 545,514 | -1.58(-1.24%) |
Jan 02, 2024 | 122.45 | 127.27 | 122.45 | 126.93 | 666,900 | +3.93(+3.20%) |
Dec 29, 2023 | 123.23 | 123.23 | 121.22 | 123.00 | 694,502 | -0.36(-0.29%) |
Dec 28, 2023 | 122.21 | 123.46 | 122.19 | 123.36 | 584,492 | +0.94(+0.77%) |
Dec 27, 2023 | 121.13 | 123.05 | 120.56 | 122.42 | 575,471 | +1.42(+1.17%) |
Dec 26, 2023 | 121.24 | 122.13 | 119.56 | 121.00 | 745,910 | -0.25(-0.21%) |
Dec 22, 2023 | 119.74 | 121.82 | 117.54 | 121.25 | 869,279 | +0.15(+0.12%) |
Dec 21, 2023 | 120.29 | 121.39 | 120.14 | 121.10 | 424,987 | +1.38(+1.15%) |
Dec 20, 2023 | 122.17 | 123.01 | 119.65 | 119.72 | 429,450 | -2.43(-1.99%) |
Dec 19, 2023 | 121.42 | 122.64 | 120.92 | 122.15 | 574,858 | +1.01(+0.83%) |
Dec 18, 2023 | 121.19 | 121.81 | 120.03 | 121.14 | 449,813 | -0.36(-0.30%) |
Dec 15, 2023 | 122.57 | 123.59 | 120.45 | 121.50 | 1,380,512 | -1.52(-1.24%) |
Dec 14, 2023 | 125.55 | 126.86 | 122.33 | 123.02 | 666,913 | -2.45(-1.95%) |
Dec 13, 2023 | 122.21 | 125.49 | 120.91 | 125.47 | 686,149 | +3.05(+2.49%) |
Dec 12, 2023 | 121.90 | 123.22 | 120.21 | 122.42 | 593,646 | +1.16(+0.96%) |
Dec 11, 2023 | 120.46 | 121.48 | 120.18 | 121.26 | 431,611 | +0.84(+0.70%) |
Dec 08, 2023 | 120.54 | 121.88 | 119.52 | 120.42 | 504,148 | +0.87(+0.73%) |
Dec 07, 2023 | 120.82 | 121.54 | 119.54 | 119.55 | 683,396 | -2.08(-1.71%) |
Dec 06, 2023 | 121.94 | 122.92 | 120.91 | 121.63 | 394,063 | +0.14(+0.12%) |
Dec 05, 2023 | 120.91 | 122.64 | 120.33 | 121.49 | 521,015 | +0.04(+0.03%) |
Dec 04, 2023 | 118.84 | 122.45 | 118.84 | 121.45 | 508,949 | +2.34(+1.96%) |
Dec 01, 2023 | 117.94 | 119.41 | 116.00 | 119.11 | 636,547 | +0.88(+0.74%) |
Nov 30, 2023 | 114.08 | 118.47 | 113.48 | 118.23 | 1,265,312 | +3.97(+3.47%) |
Nov 29, 2023 | 114.71 | 116.09 | 113.78 | 114.26 | 604,932 | -0.23(-0.20%) |
Nov 28, 2023 | 117.21 | 117.21 | 111.25 | 114.49 | 1,524,489 | -3.05(-2.59%) |
Nov 27, 2023 | 119.00 | 120.14 | 117.02 | 117.54 | 610,338 | -3.81(-3.14%) |
Nov 24, 2023 | 121.45 | 122.88 | 120.61 | 121.35 | 161,428 | -0.37(-0.30%) |
Nov 22, 2023 | 118.66 | 122.34 | 118.33 | 121.72 | 592,901 | +3.45(+2.92%) |
Nov 21, 2023 | 120.26 | 120.42 | 118.16 | 118.27 | 480,122 | -2.38(-1.97%) |
Nov 20, 2023 | 120.08 | 121.40 | 119.73 | 120.65 | 496,402 | +0.09(+0.07%) |
Nov 17, 2023 | 122.43 | 122.43 | 120.08 | 120.56 | 704,965 | -1.23(-1.01%) |
Nov 16, 2023 | 125.11 | 125.11 | 118.55 | 121.79 | 1,025,717 | -3.61(-2.88%) |
Nov 15, 2023 | 124.26 | 126.05 | 123.74 | 125.40 | 825,574 | +0.60(+0.48%) |
Nov 14, 2023 | 124.06 | 125.37 | 122.55 | 124.80 | 965,351 | +2.80(+2.30%) |
Nov 13, 2023 | 119.76 | 122.69 | 117.51 | 122.00 | 1,242,214 | +1.80(+1.50%) |
Nov 10, 2023 | 116.52 | 121.22 | 115.97 | 120.20 | 1,134,391 | +3.68(+3.16%) |
Nov 09, 2023 | 128.50 | 129.22 | 116.32 | 116.52 | 1,697,334 | -11.72(-9.14%) |
Nov 08, 2023 | 134.26 | 134.26 | 127.59 | 128.24 | 1,330,880 | -5.43(-4.06%) |
Nov 07, 2023 | 132.94 | 134.48 | 132.65 | 133.67 | 456,514 | +0.88(+0.66%) |
Nov 06, 2023 | 132.06 | 133.80 | 131.57 | 132.79 | 547,319 | +0.73(+0.55%) |
Nov 03, 2023 | 130.16 | 132.40 | 130.00 | 132.06 | 474,458 | +3.22(+2.50%) |
Nov 02, 2023 | 127.73 | 129.01 | 126.30 | 128.84 | 320,465 | +1.50(+1.18%) |
Nov 01, 2023 | 127.96 | 128.89 | 126.52 | 127.34 | 592,333 | +0.32(+0.25%) |
Oct 31, 2023 | 125.32 | 127.74 | 124.34 | 127.02 | 649,135 | +2.06(+1.65%) |
Oct 30, 2023 | 127.20 | 128.12 | 124.14 | 124.96 | 652,356 | -1.11(-0.88%) |
Oct 27, 2023 | 128.00 | 128.62 | 125.61 | 126.07 | 574,054 | -2.81(-2.18%) |
Oct 26, 2023 | 129.17 | 130.00 | 128.26 | 128.88 | 593,622 | -1.24(-0.95%) |
Oct 25, 2023 | 130.42 | 130.57 | 127.81 | 130.12 | 478,278 | -0.93(-0.71%) |
Oct 24, 2023 | 129.20 | 131.88 | 128.56 | 131.05 | 618,187 | +2.46(+1.91%) |
Oct 23, 2023 | 131.70 | 131.82 | 128.21 | 128.59 | 1,151,978 | -4.96(-3.71%) |
Oct 20, 2023 | 137.25 | 137.38 | 132.69 | 133.55 | 2,813,212 | +1.52(+1.15%) |
Oct 19, 2023 | 132.04 | 135.96 | 128.26 | 132.03 | 1,571,011 | -0.55(-0.41%) |
Oct 18, 2023 | 131.76 | 133.64 | 131.62 | 132.58 | 368,232 | -0.15(-0.11%) |
Oct 17, 2023 | 134.79 | 135.98 | 132.51 | 132.73 | 660,389 | -3.27(-2.40%) |
Oct 16, 2023 | 129.25 | 136.60 | 128.71 | 136.00 | 1,417,593 | +6.88(+5.33%) |
Oct 13, 2023 | 128.02 | 129.90 | 126.66 | 129.12 | 444,669 | +1.10(+0.86%) |
Oct 12, 2023 | 130.33 | 130.33 | 127.05 | 128.02 | 338,983 | -2.03(-1.56%) |
Oct 11, 2023 | 130.86 | 130.86 | 128.78 | 130.05 | 285,098 | -0.29(-0.22%) |
Oct 10, 2023 | 129.15 | 130.51 | 128.09 | 130.34 | 356,478 | +1.48(+1.15%) |
Oct 09, 2023 | 128.07 | 129.82 | 127.46 | 128.86 | 276,105 | -0.06(-0.05%) |
Oct 06, 2023 | 128.20 | 129.60 | 127.64 | 128.92 | 268,283 | +0.72(+0.56%) |
Oct 05, 2023 | 126.94 | 128.36 | 126.58 | 128.20 | 373,475 | +1.25(+0.98%) |
Oct 04, 2023 | 126.60 | 127.55 | 125.59 | 126.95 | 728,754 | +0.04(+0.03%) |
Oct 03, 2023 | 127.26 | 127.44 | 125.60 | 126.91 | 810,399 | -0.82(-0.64%) |
Oct 02, 2023 | 128.77 | 129.38 | 127.41 | 127.73 | 563,670 | -1.71(-1.32%) |
Sep 29, 2023 | 131.54 | 131.80 | 129.25 | 129.44 | 473,314 | -1.59(-1.21%) |
Sep 28, 2023 | 131.34 | 132.42 | 130.84 | 131.03 | 683,645 | -0.20(-0.15%) |
Sep 27, 2023 | 133.66 | 133.86 | 131.04 | 131.23 | 602,067 | -1.84(-1.38%) |
Sep 26, 2023 | 132.05 | 133.68 | 132.05 | 133.07 | 396,548 | +0.57(+0.43%) |
Sep 25, 2023 | 131.41 | 133.01 | 131.93 | 132.50 | 347,527 | +0.75(+0.57%) |
Sep 22, 2023 | 132.70 | 133.88 | 131.12 | 131.75 | 295,219 | -0.98(-0.74%) |
Sep 21, 2023 | 132.62 | 133.31 | 131.69 | 132.73 | 392,298 | -1.00(-0.75%) |
Sep 20, 2023 | 132.62 | 134.00 | 132.39 | 133.73 | 370,922 | +1.88(+1.43%) |
Sep 19, 2023 | 132.36 | 132.75 | 130.97 | 131.85 | 372,833 | -0.51(-0.39%) |
Sep 18, 2023 | 133.09 | 133.09 | 131.93 | 132.36 | 475,514 | -0.13(-0.10%) |
Sep 15, 2023 | 133.36 | 134.51 | 132.05 | 132.49 | 1,137,508 | -1.33(-0.99%) |
Sep 14, 2023 | 135.18 | 135.44 | 133.30 | 133.82 | 382,104 | -0.30(-0.22%) |
Sep 13, 2023 | 135.12 | 135.53 | 133.27 | 134.12 | 394,073 | -1.60(-1.18%) |
Sep 12, 2023 | 136.33 | 136.85 | 134.82 | 135.72 | 428,932 | -0.74(-0.54%) |
Sep 11, 2023 | 136.27 | 137.57 | 135.82 | 136.46 | 339,356 | +0.06(+0.04%) |
Sep 08, 2023 | 135.83 | 137.06 | 135.80 | 136.40 | 357,620 | +0.67(+0.49%) |
Sep 07, 2023 | 136.90 | 136.90 | 135.39 | 135.73 | 482,574 | -0.83(-0.61%) |
Sep 06, 2023 | 139.00 | 139.22 | 136.18 | 136.56 | 486,970 | -2.38(-1.71%) |
Sep 05, 2023 | 143.32 | 143.32 | 138.88 | 138.94 | 543,498 | -4.82(-3.35%) |
Sep 01, 2023 | 144.25 | 144.50 | 143.09 | 143.76 | 403,868 | +0.40(+0.28%) |
Aug 31, 2023 | 145.77 | 146.70 | 143.19 | 143.36 | 845,072 | -1.95(-1.34%) |
Aug 30, 2023 | 143.99 | 145.75 | 143.31 | 145.31 | 613,922 | +1.60(+1.11%) |
Aug 29, 2023 | 142.07 | 143.85 | 142.07 | 143.71 | 475,300 | +1.61(+1.13%) |
Aug 28, 2023 | 141.62 | 142.59 | 141.11 | 142.10 | 413,120 | +0.85(+0.60%) |
Aug 25, 2023 | 139.44 | 141.76 | 139.07 | 141.25 | 500,693 | +2.48(+1.79%) |
Aug 24, 2023 | 138.56 | 140.65 | 138.04 | 138.77 | 426,447 | -0.41(-0.29%) |
Aug 23, 2023 | 140.90 | 141.02 | 139.00 | 139.18 | 316,096 | -1.01(-0.72%) |
Aug 22, 2023 | 138.78 | 141.35 | 138.76 | 140.19 | 530,283 | +1.60(+1.15%) |
Aug 21, 2023 | 138.52 | 139.70 | 138.41 | 138.59 | 459,842 | +0.12(+0.09%) |
Aug 18, 2023 | 137.05 | 139.01 | 136.76 | 138.47 | 314,674 | +0.55(+0.40%) |
Aug 17, 2023 | 138.34 | 139.46 | 137.69 | 137.92 | 425,478 | -0.14(-0.10%) |
Aug 16, 2023 | 139.13 | 140.31 | 137.98 | 138.06 | 515,130 | -1.93(-1.38%) |
Aug 15, 2023 | 139.66 | 140.17 | 137.78 | 139.99 | 509,895 | -0.01(-0.01%) |
Aug 14, 2023 | 138.16 | 140.32 | 134.54 | 140.00 | 686,419 | +0.65(+0.47%) |
Aug 11, 2023 | 134.78 | 140.00 | 134.26 | 139.35 | 903,361 | +4.17(+3.08%) |
Aug 10, 2023 | 138.74 | 140.80 | 132.49 | 135.18 | 1,028,911 | +2.18(+1.64%) |
Aug 09, 2023 | 132.57 | 133.90 | 129.80 | 133.00 | 747,145 | +0.76(+0.57%) |
Aug 08, 2023 | 131.31 | 132.62 | 130.71 | 132.24 | 427,864 | +0.73(+0.56%) |
Aug 07, 2023 | 130.14 | 132.30 | 129.47 | 131.51 | 374,972 | +1.37(+1.05%) |
Aug 04, 2023 | 129.54 | 130.46 | 129.02 | 130.14 | 324,159 | +0.59(+0.46%) |
Aug 03, 2023 | 129.86 | 130.84 | 129.30 | 129.55 | 251,299 | -0.64(-0.49%) |
Aug 02, 2023 | 129.00 | 130.74 | 128.78 | 130.19 | 395,676 | +0.65(+0.50%) |
Aug 01, 2023 | 130.49 | 130.86 | 129.20 | 129.54 | 355,464 | -0.88(-0.67%) |
Jul 31, 2023 | 130.87 | 131.00 | 129.55 | 130.42 | 319,762 | -0.44(-0.34%) |
Jul 28, 2023 | 131.13 | 131.54 | 130.09 | 130.86 | 329,533 | +0.69(+0.53%) |
Jul 27, 2023 | 130.76 | 131.61 | 129.33 | 130.17 | 387,043 | -0.59(-0.45%) |
Jul 26, 2023 | 131.80 | 132.14 | 130.04 | 130.76 | 431,951 | -1.06(-0.80%) |
Jul 25, 2023 | 131.69 | 132.32 | 131.04 | 131.82 | 408,793 | -0.07(-0.05%) |
Jul 24, 2023 | 131.29 | 132.65 | 130.93 | 131.89 | 360,507 | +0.98(+0.75%) |
Jul 21, 2023 | 128.17 | 131.65 | 128.17 | 130.91 | 499,076 | +2.82(+2.20%) |
Jul 20, 2023 | 131.99 | 132.03 | 127.65 | 128.09 | 467,139 | -3.10(-2.36%) |
Jul 19, 2023 | 130.00 | 132.26 | 130.00 | 131.19 | 522,129 | +1.82(+1.41%) |
Jul 18, 2023 | 126.42 | 129.40 | 126.33 | 129.37 | 440,172 | +3.19(+2.53%) |
Jul 17, 2023 | 126.12 | 127.49 | 125.22 | 126.18 | 334,672 | -0.51(-0.40%) |
Jul 14, 2023 | 128.01 | 128.13 | 126.52 | 126.69 | 291,354 | -0.07(-0.06%) |
Jul 13, 2023 | 125.68 | 127.43 | 125.47 | 126.76 | 366,599 | +1.46(+1.17%) |
Jul 12, 2023 | 128.14 | 128.14 | 125.17 | 125.30 | 432,269 | -1.84(-1.45%) |
Jul 11, 2023 | 123.88 | 127.33 | 123.82 | 127.14 | 515,149 | +3.33(+2.69%) |
Jul 10, 2023 | 121.86 | 124.44 | 121.73 | 123.81 | 483,490 | +1.81(+1.48%) |
Jul 07, 2023 | 122.02 | 122.99 | 120.64 | 122.00 | 568,301 | -0.17(-0.14%) |
Jul 06, 2023 | 122.96 | 123.28 | 120.81 | 122.17 | 715,177 | -1.48(-1.20%) |
Jul 05, 2023 | 124.20 | 125.18 | 122.96 | 123.65 | 719,356 | -0.49(-0.39%) |
Jul 03, 2023 | 123.61 | 124.68 | 123.42 | 124.14 | 402,933 | +0.17(+0.14%) |
Jun 30, 2023 | 124.27 | 124.71 | 123.64 | 123.97 | 626,823 | +0.30(+0.24%) |
Jun 29, 2023 | 122.34 | 125.00 | 121.94 | 123.67 | 800,741 | +1.17(+0.96%) |
Jun 28, 2023 | 123.67 | 123.70 | 121.67 | 122.50 | 771,121 | -0.85(-0.69%) |
Jun 27, 2023 | 124.82 | 124.92 | 122.46 | 123.35 | 955,779 | -1.73(-1.38%) |
Jun 26, 2023 | 124.59 | 126.00 | 124.26 | 125.08 | 542,647 | +0.22(+0.18%) |
Jun 23, 2023 | 126.54 | 126.96 | 124.12 | 124.86 | 2,001,857 | -2.92(-2.29%) |
Jun 22, 2023 | 127.68 | 128.69 | 126.73 | 127.78 | 419,859 | -0.49(-0.38%) |
Jun 21, 2023 | 128.25 | 129.07 | 127.65 | 128.27 | 533,889 | +0.22(+0.17%) |
Jun 20, 2023 | 127.95 | 128.98 | 126.53 | 128.05 | 476,712 | -0.65(-0.51%) |
Jun 16, 2023 | 129.40 | 129.81 | 127.11 | 128.70 | 938,178 | -0.23(-0.18%) |
Jun 15, 2023 | 126.69 | 129.07 | 126.31 | 128.93 | 421,566 | +2.38(+1.88%) |
Jun 14, 2023 | 127.41 | 128.50 | 125.27 | 126.55 | 427,915 | -0.50(-0.39%) |
Jun 13, 2023 | 125.59 | 128.01 | 124.58 | 127.05 | 904,336 | +1.44(+1.15%) |
Jun 12, 2023 | 126.17 | 127.41 | 125.47 | 125.61 | 448,588 | -1.49(-1.17%) |
Jun 09, 2023 | 127.29 | 128.70 | 126.59 | 127.10 | 423,870 | -0.49(-0.38%) |
Jun 08, 2023 | 128.01 | 129.96 | 127.42 | 127.59 | 397,583 | -0.93(-0.72%) |
Jun 07, 2023 | 129.00 | 129.00 | 127.42 | 128.52 | 501,088 | -0.39(-0.30%) |
Jun 06, 2023 | 130.00 | 131.05 | 128.26 | 128.91 | 568,665 | -0.82(-0.63%) |
Jun 05, 2023 | 127.64 | 129.90 | 126.61 | 129.73 | 520,766 | +1.39(+1.08%) |
Jun 02, 2023 | 129.66 | 130.76 | 127.58 | 128.34 | 622,348 | -0.78(-0.60%) |
Jun 01, 2023 | 128.16 | 129.14 | 126.00 | 129.12 | 930,059 | +0.96(+0.75%) |
May 31, 2023 | 126.73 | 129.99 | 125.81 | 128.16 | 1,884,667 | +1.32(+1.04%) |
May 30, 2023 | 125.49 | 127.48 | 125.39 | 126.84 | 712,382 | +0.94(+0.75%) |
May 26, 2023 | 127.14 | 127.78 | 125.78 | 125.90 | 623,400 | -1.65(-1.29%) |
May 25, 2023 | 127.82 | 128.04 | 125.35 | 127.55 | 484,777 | -1.56(-1.21%) |
May 24, 2023 | 130.07 | 130.70 | 128.62 | 129.11 | 336,945 | -1.27(-0.97%) |
May 23, 2023 | 133.01 | 133.87 | 130.26 | 130.38 | 375,024 | -2.55(-1.92%) |
May 22, 2023 | 134.36 | 135.43 | 132.48 | 132.93 | 450,158 | -1.34(-1.00%) |
May 19, 2023 | 132.61 | 134.95 | 132.36 | 134.27 | 703,635 | +2.52(+1.91%) |
May 18, 2023 | 132.17 | 132.17 | 129.52 | 131.75 | 439,471 | -0.41(-0.31%) |
May 17, 2023 | 131.22 | 132.25 | 129.74 | 132.16 | 514,109 | +1.13(+0.86%) |
May 16, 2023 | 134.22 | 134.22 | 130.67 | 131.03 | 702,132 | -3.65(-2.71%) |
May 15, 2023 | 135.20 | 136.54 | 133.77 | 134.68 | 445,887 | -1.04(-0.77%) |
May 12, 2023 | 137.19 | 137.85 | 133.81 | 135.72 | 443,480 | -1.37(-1.00%) |
May 11, 2023 | 137.00 | 140.88 | 136.25 | 137.09 | 920,182 | +0.56(+0.41%) |
May 10, 2023 | 136.29 | 137.48 | 133.84 | 136.53 | 723,215 | +1.10(+0.81%) |
May 09, 2023 | 138.18 | 138.37 | 135.34 | 135.43 | 657,895 | -3.25(-2.34%) |
May 08, 2023 | 139.64 | 140.47 | 137.26 | 138.68 | 451,945 | -0.72(-0.52%) |
May 05, 2023 | 138.12 | 139.77 | 137.48 | 139.40 | 357,322 | +2.51(+1.83%) |
May 04, 2023 | 136.24 | 137.72 | 135.01 | 136.89 | 462,224 | +0.26(+0.19%) |
May 03, 2023 | 138.13 | 138.80 | 136.46 | 136.63 | 388,981 | -0.41(-0.30%) |
May 02, 2023 | 140.67 | 141.71 | 136.51 | 137.04 | 441,901 | -4.33(-3.06%) |
May 01, 2023 | 140.85 | 143.20 | 140.26 | 141.37 | 328,473 | +0.90(+0.64%) |
Apr 28, 2023 | 138.74 | 141.03 | 138.67 | 140.47 | 393,138 | +1.43(+1.03%) |
Apr 27, 2023 | 138.40 | 140.54 | 136.86 | 139.04 | 654,351 | +1.11(+0.80%) |
Apr 26, 2023 | 140.71 | 141.13 | 137.76 | 137.93 | 532,539 | -3.24(-2.30%) |
Apr 25, 2023 | 144.00 | 145.56 | 140.99 | 141.17 | 468,442 | -3.31(-2.29%) |
Apr 24, 2023 | 145.40 | 145.59 | 143.52 | 144.48 | 227,367 | -0.87(-0.60%) |
Apr 21, 2023 | 145.94 | 146.64 | 144.72 | 145.35 | 218,068 | +0.41(+0.28%) |
Apr 20, 2023 | 144.42 | 145.34 | 143.24 | 144.94 | 251,179 | -0.14(-0.10%) |
Apr 19, 2023 | 142.93 | 145.41 | 142.50 | 145.08 | 243,933 | +1.52(+1.06%) |
Apr 18, 2023 | 145.92 | 145.92 | 142.75 | 143.56 | 211,020 | -2.37(-1.62%) |
Apr 17, 2023 | 145.53 | 146.19 | 144.96 | 145.93 | 261,512 | +0.41(+0.28%) |
Apr 14, 2023 | 145.63 | 146.02 | 144.53 | 145.52 | 373,245 | -0.25(-0.17%) |
Apr 13, 2023 | 144.93 | 147.14 | 144.78 | 145.77 | 351,034 | +1.72(+1.19%) |
Apr 12, 2023 | 147.45 | 147.45 | 143.92 | 144.05 | 263,352 | -2.60(-1.77%) |
Apr 11, 2023 | 146.48 | 147.44 | 146.23 | 146.65 | 312,045 | +0.38(+0.26%) |
Apr 10, 2023 | 146.63 | 147.00 | 144.60 | 146.27 | 321,257 | -0.89(-0.60%) |
Apr 06, 2023 | 146.58 | 147.98 | 145.88 | 147.16 | 297,198 | +1.38(+0.95%) |
Apr 05, 2023 | 144.09 | 146.45 | 143.72 | 145.78 | 693,369 | +1.79(+1.24%) |
Apr 04, 2023 | 145.29 | 145.45 | 143.01 | 143.99 | 362,503 | -1.42(-0.98%) |