Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 161.99 | 164.50 | 164.47 | 164.20 | 1,744,147 | +2.50(+1.54%) |
Mar 27, 2024 | 160.10 | 161.80 | 159.68 | 161.71 | 1,213,391 | +2.77(+1.75%) |
Mar 26, 2024 | 160.07 | 161.00 | 158.78 | 158.94 | 1,393,968 | -0.51(-0.32%) |
Mar 25, 2024 | 160.70 | 161.69 | 159.34 | 159.44 | 1,624,517 | -2.04(-1.26%) |
Mar 22, 2024 | 161.64 | 162.41 | 160.87 | 161.48 | 1,677,355 | +0.42(+0.26%) |
Mar 21, 2024 | 160.12 | 162.41 | 160.06 | 161.06 | 2,402,975 | +2.81(+1.78%) |
Mar 20, 2024 | 155.76 | 158.48 | 154.89 | 158.25 | 1,741,912 | +2.49(+1.60%) |
Mar 19, 2024 | 151.08 | 156.28 | 150.74 | 155.76 | 2,924,713 | +4.57(+3.02%) |
Mar 18, 2024 | 151.11 | 153.33 | 149.59 | 151.19 | 2,481,331 | -0.18(-0.12%) |
Mar 15, 2024 | 148.80 | 152.63 | 148.80 | 151.37 | 7,800,141 | +1.37(+0.91%) |
Mar 14, 2024 | 153.91 | 155.11 | 148.49 | 150.00 | 5,436,141 | -4.87(-3.14%) |
Mar 13, 2024 | 154.73 | 157.02 | 154.26 | 154.87 | 2,401,810 | +0.58(+0.38%) |
Mar 12, 2024 | 152.23 | 155.14 | 151.24 | 154.29 | 1,777,509 | +1.91(+1.25%) |
Mar 11, 2024 | 152.91 | 153.22 | 150.57 | 152.39 | 2,463,224 | -0.87(-0.57%) |
Mar 08, 2024 | 155.43 | 155.96 | 152.19 | 153.26 | 1,945,762 | -1.72(-1.11%) |
Mar 07, 2024 | 153.32 | 156.92 | 153.21 | 154.97 | 2,991,730 | +3.41(+2.25%) |
Mar 06, 2024 | 152.11 | 152.62 | 150.34 | 151.56 | 2,369,627 | +0.76(+0.50%) |
Mar 05, 2024 | 151.93 | 154.68 | 150.01 | 150.80 | 2,557,473 | -1.35(-0.89%) |
Mar 04, 2024 | 154.25 | 155.75 | 151.57 | 152.15 | 2,532,916 | -0.50(-0.33%) |
Mar 01, 2024 | 149.19 | 152.77 | 148.06 | 152.65 | 1,993,156 | +3.52(+2.36%) |
Feb 29, 2024 | 146.86 | 149.31 | 146.55 | 149.12 | 3,788,754 | +3.45(+2.37%) |
Feb 28, 2024 | 145.38 | 146.52 | 144.63 | 145.67 | 1,479,666 | +0.54(+0.37%) |
Feb 27, 2024 | 146.13 | 146.57 | 144.43 | 145.13 | 1,355,018 | -0.42(-0.29%) |
Feb 26, 2024 | 146.09 | 147.28 | 145.50 | 145.55 | 1,332,100 | -0.24(-0.16%) |
Feb 23, 2024 | 145.30 | 147.24 | 145.30 | 145.79 | 1,269,272 | +0.97(+0.67%) |
Feb 22, 2024 | 145.03 | 146.41 | 144.65 | 144.82 | 1,756,096 | +1.14(+0.79%) |
Feb 21, 2024 | 145.17 | 145.99 | 142.57 | 143.69 | 1,680,597 | +0.52(+0.36%) |
Feb 20, 2024 | 139.72 | 143.24 | 139.41 | 143.17 | 2,154,963 | +2.19(+1.56%) |
Feb 16, 2024 | 143.01 | 143.71 | 140.90 | 140.97 | 1,819,128 | -4.10(-2.83%) |
Feb 15, 2024 | 145.94 | 146.14 | 144.14 | 145.07 | 1,699,849 | -0.12(-0.08%) |
Feb 14, 2024 | 143.91 | 146.00 | 142.63 | 145.19 | 1,806,549 | +3.12(+2.20%) |
Feb 13, 2024 | 141.61 | 143.92 | 139.96 | 142.07 | 2,777,000 | -5.90(-3.99%) |
Feb 12, 2024 | 145.17 | 149.06 | 144.57 | 147.97 | 1,992,727 | +3.36(+2.33%) |
Feb 09, 2024 | 143.80 | 145.00 | 142.64 | 144.60 | 1,879,252 | +0.33(+0.23%) |
Feb 08, 2024 | 144.72 | 145.58 | 142.69 | 144.28 | 2,088,018 | -0.06(-0.04%) |
Feb 07, 2024 | 143.60 | 146.14 | 143.60 | 144.34 | 1,638,729 | +1.61(+1.13%) |
Feb 06, 2024 | 145.02 | 145.32 | 141.15 | 142.73 | 2,350,708 | -2.19(-1.51%) |
Feb 05, 2024 | 143.70 | 145.50 | 143.16 | 144.92 | 1,936,461 | -1.36(-0.93%) |
Feb 02, 2024 | 144.04 | 147.71 | 142.91 | 146.28 | 2,448,235 | -0.44(-0.30%) |
Feb 01, 2024 | 144.49 | 146.81 | 143.31 | 146.72 | 3,172,224 | +4.40(+3.09%) |
Jan 31, 2024 | 142.02 | 144.93 | 141.54 | 142.32 | 3,247,342 | -0.35(-0.24%) |
Jan 30, 2024 | 140.32 | 143.37 | 140.05 | 142.67 | 3,551,405 | +3.05(+2.18%) |
Jan 29, 2024 | 140.42 | 140.51 | 139.23 | 139.62 | 4,575,871 | -0.30(-0.21%) |
Jan 26, 2024 | 140.07 | 141.01 | 139.13 | 139.92 | 3,822,739 | -1.06(-0.76%) |
Jan 25, 2024 | 139.55 | 141.11 | 138.43 | 140.98 | 3,924,988 | +2.35(+1.70%) |
Jan 24, 2024 | 144.07 | 144.63 | 138.25 | 138.63 | 4,956,438 | -3.90(-2.74%) |
Jan 23, 2024 | 147.88 | 150.37 | 140.92 | 142.54 | 11,215,050 | -14.51(-9.24%) |
Jan 22, 2024 | 155.00 | 157.27 | 154.37 | 157.05 | 3,336,309 | +2.39(+1.55%) |
Jan 19, 2024 | 152.50 | 154.80 | 151.69 | 154.66 | 2,184,939 | +2.76(+1.82%) |
Jan 18, 2024 | 153.14 | 153.60 | 150.16 | 151.90 | 2,144,303 | +0.57(+0.38%) |
Jan 17, 2024 | 151.12 | 152.38 | 150.43 | 151.33 | 1,871,403 | -1.03(-0.67%) |
Jan 16, 2024 | 152.37 | 153.17 | 151.53 | 152.36 | 1,652,700 | -0.93(-0.60%) |
Jan 12, 2024 | 154.64 | 154.64 | 152.35 | 153.28 | 1,416,537 | -1.06(-0.68%) |
Jan 11, 2024 | 152.65 | 154.68 | 151.99 | 154.34 | 2,296,789 | +0.46(+0.30%) |
Jan 10, 2024 | 153.55 | 156.12 | 152.86 | 153.88 | 2,220,223 | +2.75(+1.82%) |
Jan 09, 2024 | 150.37 | 152.31 | 150.22 | 151.13 | 1,599,708 | -0.52(-0.34%) |
Jan 08, 2024 | 149.69 | 151.81 | 149.63 | 151.65 | 1,920,241 | +3.63(+2.46%) |
Jan 05, 2024 | 146.40 | 149.54 | 145.96 | 148.01 | 2,147,722 | +0.94(+0.64%) |
Jan 04, 2024 | 146.90 | 149.20 | 146.60 | 147.08 | 1,934,790 | -0.26(-0.18%) |
Jan 03, 2024 | 147.15 | 148.43 | 145.57 | 147.34 | 3,096,389 | -1.92(-1.29%) |
Jan 02, 2024 | 149.28 | 150.94 | 147.43 | 149.26 | 1,906,133 | -2.09(-1.38%) |
Dec 29, 2023 | 150.83 | 152.12 | 150.38 | 151.35 | 1,485,742 | +0.00(+0.00%) |
Dec 28, 2023 | 151.12 | 152.06 | 150.47 | 151.35 | 1,192,367 | +0.23(+0.15%) |
Dec 27, 2023 | 150.35 | 151.90 | 149.69 | 151.12 | 1,216,011 | +1.03(+0.69%) |
Dec 26, 2023 | 149.70 | 150.79 | 149.45 | 150.09 | 975,075 | +0.77(+0.51%) |
Dec 22, 2023 | 150.70 | 150.70 | 148.34 | 149.32 | 1,419,745 | -0.39(-0.26%) |
Dec 21, 2023 | 150.37 | 151.20 | 148.55 | 149.71 | 1,919,690 | +0.94(+0.63%) |
Dec 20, 2023 | 149.39 | 151.37 | 148.50 | 148.77 | 2,154,454 | -0.85(-0.57%) |
Dec 19, 2023 | 148.88 | 150.22 | 148.02 | 149.62 | 2,829,682 | +1.63(+1.10%) |
Dec 18, 2023 | 149.41 | 149.63 | 146.34 | 147.98 | 4,071,077 | -1.50(-1.01%) |
Dec 15, 2023 | 150.65 | 154.00 | 148.95 | 149.49 | 7,570,029 | -3.01(-1.97%) |
Dec 14, 2023 | 145.99 | 152.99 | 145.54 | 152.50 | 5,754,999 | +8.92(+6.21%) |
Dec 13, 2023 | 140.80 | 144.04 | 138.80 | 143.57 | 3,987,043 | +4.35(+3.13%) |
Dec 12, 2023 | 138.54 | 139.71 | 138.25 | 139.22 | 2,698,170 | +0.90(+0.65%) |
Dec 11, 2023 | 137.30 | 139.62 | 136.68 | 138.32 | 4,129,027 | +0.44(+0.32%) |
Dec 08, 2023 | 135.59 | 138.29 | 135.43 | 137.89 | 2,911,284 | +2.11(+1.55%) |
Dec 07, 2023 | 133.61 | 136.03 | 133.59 | 135.78 | 3,875,436 | +2.72(+2.04%) |
Dec 06, 2023 | 131.75 | 134.46 | 131.45 | 133.06 | 3,126,382 | +2.87(+2.20%) |
Dec 05, 2023 | 130.03 | 130.52 | 129.09 | 130.19 | 1,934,399 | +0.24(+0.18%) |
Dec 04, 2023 | 129.52 | 131.13 | 128.81 | 129.95 | 2,162,550 | -0.37(-0.28%) |
Dec 01, 2023 | 127.47 | 130.72 | 127.12 | 130.32 | 2,909,653 | +3.18(+2.50%) |
Nov 30, 2023 | 126.47 | 127.24 | 124.91 | 127.14 | 2,438,290 | +0.41(+0.32%) |
Nov 29, 2023 | 126.77 | 127.38 | 126.08 | 126.73 | 2,996,125 | +1.30(+1.03%) |
Nov 28, 2023 | 125.58 | 126.35 | 124.76 | 125.44 | 1,484,731 | -0.31(-0.25%) |
Nov 27, 2023 | 126.08 | 126.70 | 125.49 | 125.75 | 1,723,642 | -1.20(-0.95%) |
Nov 24, 2023 | 126.25 | 127.12 | 126.14 | 126.95 | 672,608 | +0.46(+0.36%) |
Nov 22, 2023 | 127.20 | 128.14 | 126.03 | 126.49 | 1,233,039 | +0.27(+0.21%) |
Nov 21, 2023 | 127.39 | 127.66 | 125.97 | 126.22 | 2,322,527 | -1.64(-1.28%) |
Nov 20, 2023 | 126.70 | 127.95 | 126.17 | 127.87 | 1,985,693 | +0.64(+0.50%) |
Nov 17, 2023 | 127.36 | 127.98 | 126.66 | 127.23 | 1,951,725 | +0.43(+0.34%) |
Nov 16, 2023 | 127.38 | 128.37 | 126.53 | 126.80 | 2,379,820 | -0.27(-0.21%) |
Nov 15, 2023 | 127.44 | 128.94 | 126.92 | 127.07 | 2,550,330 | -0.99(-0.78%) |
Nov 14, 2023 | 126.12 | 129.94 | 126.00 | 128.06 | 3,994,720 | +6.54(+5.38%) |
Nov 13, 2023 | 120.96 | 122.36 | 120.38 | 121.53 | 2,059,234 | -0.38(-0.31%) |
Nov 10, 2023 | 120.75 | 122.40 | 119.38 | 121.91 | 2,390,093 | +2.01(+1.67%) |
Nov 09, 2023 | 121.25 | 122.50 | 119.32 | 119.90 | 2,290,679 | -1.12(-0.93%) |
Nov 08, 2023 | 121.18 | 122.94 | 120.22 | 121.02 | 2,598,532 | +0.64(+0.53%) |
Nov 07, 2023 | 118.03 | 121.49 | 117.31 | 120.39 | 4,334,950 | +3.43(+2.93%) |
Nov 06, 2023 | 116.05 | 117.65 | 115.47 | 116.96 | 3,656,187 | -1.13(-0.96%) |
Nov 03, 2023 | 116.49 | 120.00 | 116.49 | 118.09 | 4,102,976 | +4.80(+4.24%) |
Nov 02, 2023 | 111.52 | 115.24 | 110.87 | 113.29 | 4,632,193 | +4.70(+4.33%) |
Nov 01, 2023 | 103.90 | 108.84 | 102.98 | 108.59 | 3,206,592 | +4.87(+4.69%) |
Oct 31, 2023 | 101.88 | 104.10 | 101.57 | 103.72 | 1,916,613 | +2.26(+2.22%) |
Oct 30, 2023 | 101.80 | 102.58 | 100.29 | 101.47 | 1,883,950 | +0.43(+0.42%) |
Oct 27, 2023 | 101.32 | 102.08 | 100.45 | 101.04 | 2,079,124 | +0.05(+0.05%) |
Oct 26, 2023 | 100.84 | 102.65 | 100.16 | 100.99 | 2,398,148 | +0.98(+0.98%) |
Oct 25, 2023 | 100.63 | 100.97 | 99.64 | 100.01 | 1,660,047 | -1.09(-1.08%) |
Oct 24, 2023 | 100.84 | 101.75 | 99.43 | 101.10 | 2,208,266 | -0.36(-0.35%) |
Oct 23, 2023 | 100.02 | 102.44 | 99.68 | 101.46 | 2,305,204 | +1.45(+1.45%) |
Oct 20, 2023 | 100.72 | 101.49 | 99.47 | 100.01 | 2,172,106 | -0.58(-0.57%) |
Oct 19, 2023 | 102.09 | 102.75 | 100.16 | 100.58 | 2,527,478 | -1.19(-1.17%) |
Oct 18, 2023 | 103.33 | 103.82 | 101.75 | 101.78 | 1,799,319 | -2.47(-2.37%) |
Oct 17, 2023 | 103.15 | 105.66 | 103.13 | 104.25 | 1,985,701 | +0.41(+0.39%) |
Oct 16, 2023 | 104.60 | 104.82 | 102.51 | 103.84 | 2,270,761 | +0.85(+0.83%) |
Oct 13, 2023 | 102.00 | 103.91 | 101.91 | 102.99 | 2,264,810 | +1.30(+1.28%) |
Oct 12, 2023 | 106.41 | 106.51 | 101.03 | 101.69 | 3,842,635 | -6.28(-5.82%) |
Oct 11, 2023 | 107.34 | 108.57 | 106.55 | 107.97 | 1,987,380 | +1.46(+1.37%) |
Oct 10, 2023 | 105.35 | 108.50 | 105.35 | 106.51 | 3,270,388 | +1.08(+1.03%) |
Oct 09, 2023 | 102.64 | 105.44 | 102.23 | 105.42 | 1,670,776 | +1.80(+1.74%) |
Oct 06, 2023 | 102.00 | 104.28 | 101.54 | 103.62 | 2,208,285 | +0.51(+0.49%) |
Oct 05, 2023 | 103.30 | 104.78 | 102.62 | 103.12 | 2,556,952 | -0.58(-0.56%) |
Oct 04, 2023 | 102.96 | 104.12 | 102.13 | 103.69 | 3,136,235 | +1.51(+1.48%) |
Oct 03, 2023 | 104.79 | 105.25 | 101.30 | 102.18 | 4,566,640 | -3.31(-3.14%) |
Oct 02, 2023 | 105.56 | 107.36 | 104.23 | 105.49 | 3,121,142 | -1.28(-1.20%) |
Sep 29, 2023 | 109.16 | 109.77 | 106.28 | 106.77 | 2,137,826 | -1.44(-1.33%) |
Sep 28, 2023 | 106.13 | 108.63 | 105.98 | 108.22 | 2,174,958 | +1.90(+1.79%) |
Sep 27, 2023 | 107.68 | 108.34 | 105.91 | 106.32 | 1,575,853 | -0.45(-0.42%) |
Sep 26, 2023 | 106.93 | 108.11 | 106.66 | 106.76 | 2,059,691 | -0.70(-0.66%) |
Sep 25, 2023 | 107.78 | 108.05 | 107.23 | 107.47 | 1,804,476 | -1.12(-1.03%) |
Sep 22, 2023 | 109.31 | 109.78 | 107.84 | 108.59 | 2,174,933 | +0.25(+0.23%) |
Sep 21, 2023 | 110.40 | 110.76 | 107.29 | 108.34 | 4,831,342 | -4.12(-3.67%) |
Sep 20, 2023 | 113.92 | 115.02 | 112.26 | 112.47 | 3,573,342 | -0.39(-0.34%) |
Sep 19, 2023 | 112.47 | 113.54 | 111.69 | 112.85 | 2,028,971 | +0.40(+0.35%) |
Sep 18, 2023 | 111.65 | 112.91 | 110.72 | 112.46 | 2,127,625 | +0.81(+0.73%) |
Sep 15, 2023 | 112.59 | 112.59 | 109.70 | 111.64 | 5,913,579 | -2.81(-2.46%) |
Sep 14, 2023 | 114.28 | 114.94 | 113.00 | 114.45 | 2,779,800 | +1.33(+1.18%) |
Sep 13, 2023 | 114.19 | 114.74 | 111.96 | 113.12 | 2,113,699 | -0.77(-0.68%) |
Sep 12, 2023 | 116.61 | 117.66 | 113.68 | 113.90 | 2,691,367 | -3.22(-2.75%) |
Sep 11, 2023 | 116.75 | 118.97 | 116.35 | 117.12 | 1,426,513 | +0.57(+0.49%) |
Sep 08, 2023 | 116.41 | 117.68 | 115.68 | 116.55 | 1,585,600 | +0.20(+0.17%) |
Sep 07, 2023 | 114.76 | 117.00 | 113.74 | 116.35 | 2,621,223 | +1.47(+1.28%) |
Sep 06, 2023 | 114.25 | 115.38 | 113.70 | 114.88 | 2,801,038 | +1.34(+1.18%) |
Sep 05, 2023 | 118.98 | 119.09 | 113.15 | 113.54 | 3,287,204 | -5.86(-4.91%) |
Sep 01, 2023 | 118.45 | 120.20 | 118.45 | 119.40 | 1,856,403 | +1.15(+0.98%) |
Aug 31, 2023 | 118.23 | 118.56 | 117.39 | 118.25 | 2,944,212 | +0.02(+0.02%) |
Aug 30, 2023 | 116.64 | 119.67 | 115.91 | 118.23 | 2,993,781 | +1.76(+1.51%) |
Aug 29, 2023 | 114.67 | 117.00 | 113.55 | 116.47 | 3,022,742 | +1.60(+1.39%) |
Aug 28, 2023 | 114.67 | 115.36 | 113.67 | 114.87 | 1,924,261 | +0.67(+0.59%) |
Aug 25, 2023 | 116.36 | 116.36 | 111.77 | 114.20 | 3,558,924 | -1.75(-1.51%) |
Aug 24, 2023 | 116.86 | 117.85 | 115.80 | 115.94 | 1,761,191 | -1.15(-0.98%) |
Aug 23, 2023 | 116.79 | 118.16 | 115.72 | 117.10 | 2,533,863 | +0.73(+0.62%) |
Aug 22, 2023 | 115.78 | 117.11 | 115.61 | 116.37 | 2,428,259 | +1.18(+1.03%) |
Aug 21, 2023 | 116.24 | 116.94 | 113.60 | 115.19 | 3,453,321 | -1.36(-1.17%) |
Aug 18, 2023 | 114.92 | 117.03 | 114.54 | 116.55 | 3,273,264 | +0.80(+0.70%) |
Aug 17, 2023 | 122.51 | 122.97 | 115.47 | 115.75 | 4,855,239 | -6.15(-5.05%) |
Aug 16, 2023 | 125.81 | 125.98 | 121.78 | 121.89 | 2,985,983 | -4.12(-3.27%) |
Aug 15, 2023 | 125.67 | 127.09 | 122.34 | 126.02 | 4,251,899 | +3.54(+2.89%) |
Aug 14, 2023 | 122.09 | 122.78 | 121.09 | 122.48 | 2,560,492 | +0.27(+0.22%) |
Aug 11, 2023 | 122.65 | 124.09 | 121.92 | 122.21 | 1,806,194 | -0.44(-0.36%) |
Aug 10, 2023 | 126.18 | 127.25 | 121.47 | 122.65 | 2,460,701 | -2.59(-2.07%) |
Aug 09, 2023 | 126.18 | 127.12 | 125.17 | 125.24 | 1,881,175 | -1.46(-1.15%) |
Aug 08, 2023 | 126.48 | 127.08 | 124.72 | 126.70 | 1,900,328 | +0.04(+0.03%) |
Aug 07, 2023 | 124.77 | 126.97 | 124.77 | 126.66 | 2,038,885 | +1.77(+1.42%) |
Aug 04, 2023 | 122.88 | 125.72 | 122.64 | 124.90 | 2,452,607 | +2.79(+2.29%) |
Aug 03, 2023 | 123.93 | 124.08 | 120.76 | 122.10 | 3,281,795 | -2.57(-2.06%) |
Aug 02, 2023 | 125.97 | 126.32 | 123.54 | 124.67 | 2,421,454 | -2.16(-1.70%) |
Aug 01, 2023 | 125.53 | 127.25 | 125.23 | 126.83 | 1,774,315 | +0.89(+0.71%) |
Jul 31, 2023 | 126.98 | 127.12 | 123.85 | 125.94 | 2,617,281 | -0.53(-0.42%) |
Jul 28, 2023 | 127.51 | 127.61 | 126.05 | 126.47 | 2,840,141 | +0.50(+0.39%) |
Jul 27, 2023 | 128.29 | 128.57 | 125.38 | 125.97 | 3,005,382 | -1.58(-1.24%) |
Jul 26, 2023 | 129.39 | 130.23 | 126.72 | 127.55 | 3,135,262 | -2.34(-1.80%) |
Jul 25, 2023 | 128.99 | 130.80 | 128.37 | 129.89 | 3,404,100 | +0.98(+0.76%) |
Jul 24, 2023 | 127.21 | 128.97 | 126.66 | 128.91 | 3,437,910 | +2.41(+1.91%) |
Jul 21, 2023 | 125.36 | 127.77 | 125.13 | 126.50 | 3,645,658 | +2.14(+1.72%) |
Jul 20, 2023 | 130.65 | 131.18 | 121.46 | 124.36 | 6,773,362 | -2.41(-1.90%) |
Jul 19, 2023 | 126.86 | 127.08 | 125.62 | 126.76 | 2,654,526 | -0.03(-0.02%) |
Jul 18, 2023 | 127.43 | 128.61 | 126.66 | 126.79 | 2,431,439 | -0.17(-0.13%) |
Jul 17, 2023 | 128.27 | 128.89 | 126.49 | 126.96 | 2,994,577 | -2.24(-1.73%) |
Jul 14, 2023 | 126.16 | 129.34 | 125.60 | 129.20 | 4,307,496 | +3.82(+3.04%) |
Jul 13, 2023 | 123.93 | 125.45 | 123.17 | 125.39 | 3,362,484 | +2.73(+2.22%) |
Jul 12, 2023 | 119.57 | 122.69 | 119.14 | 122.66 | 3,043,924 | +4.26(+3.60%) |
Jul 11, 2023 | 118.08 | 118.94 | 117.97 | 118.40 | 3,009,757 | +0.22(+0.18%) |
Jul 10, 2023 | 114.49 | 118.25 | 114.28 | 118.18 | 2,175,946 | +3.77(+3.29%) |
Jul 07, 2023 | 113.62 | 115.20 | 113.23 | 114.41 | 3,279,388 | +0.53(+0.46%) |
Jul 06, 2023 | 116.30 | 116.30 | 113.23 | 113.88 | 4,920,954 | -4.39(-3.71%) |
Jul 05, 2023 | 120.95 | 120.95 | 117.92 | 118.28 | 2,367,246 | -0.87(-0.73%) |
Jul 03, 2023 | 120.57 | 120.99 | 118.72 | 119.15 | 1,485,565 | -1.51(-1.25%) |
Jun 30, 2023 | 120.01 | 121.27 | 118.87 | 120.66 | 4,461,423 | +1.34(+1.12%) |
Jun 29, 2023 | 120.33 | 120.58 | 118.43 | 119.32 | 3,927,391 | -1.84(-1.52%) |
Jun 28, 2023 | 121.97 | 123.00 | 120.70 | 121.16 | 3,204,969 | -0.84(-0.69%) |
Jun 27, 2023 | 119.11 | 122.73 | 119.11 | 122.00 | 4,063,844 | +3.13(+2.64%) |
Jun 26, 2023 | 119.53 | 120.78 | 118.13 | 118.87 | 2,314,333 | -0.50(-0.42%) |
Jun 23, 2023 | 118.45 | 119.93 | 118.32 | 119.38 | 5,324,849 | +0.76(+0.64%) |
Jun 22, 2023 | 117.69 | 118.61 | 116.90 | 118.61 | 3,023,623 | +0.66(+0.56%) |
Jun 21, 2023 | 115.84 | 118.59 | 115.63 | 117.95 | 2,451,601 | +0.64(+0.54%) |
Jun 20, 2023 | 116.20 | 118.40 | 116.10 | 117.31 | 2,467,654 | +1.90(+1.65%) |
Jun 16, 2023 | 115.38 | 116.96 | 114.89 | 115.41 | 6,372,763 | +0.98(+0.86%) |
Jun 15, 2023 | 114.27 | 115.15 | 113.24 | 114.43 | 3,393,603 | +1.80(+1.59%) |
Jun 14, 2023 | 115.25 | 115.79 | 112.33 | 112.64 | 2,870,210 | -2.16(-1.88%) |
Jun 13, 2023 | 115.54 | 116.39 | 114.67 | 114.80 | 2,297,169 | -0.28(-0.24%) |
Jun 12, 2023 | 113.16 | 115.75 | 112.46 | 115.07 | 2,285,906 | +2.03(+1.80%) |
Jun 09, 2023 | 112.35 | 113.76 | 111.55 | 113.04 | 1,776,946 | +0.73(+0.65%) |
Jun 08, 2023 | 112.83 | 114.12 | 111.89 | 112.31 | 1,729,212 | -0.67(-0.60%) |
Jun 07, 2023 | 114.25 | 115.27 | 112.89 | 112.98 | 2,075,203 | -1.31(-1.15%) |
Jun 06, 2023 | 110.60 | 114.62 | 110.60 | 114.29 | 2,424,482 | +3.82(+3.46%) |
Jun 05, 2023 | 110.61 | 111.00 | 108.97 | 110.47 | 1,643,233 | -0.59(-0.54%) |
Jun 02, 2023 | 107.94 | 111.18 | 107.63 | 111.07 | 2,381,318 | +3.51(+3.26%) |
Jun 01, 2023 | 106.48 | 107.63 | 106.37 | 107.56 | 1,930,488 | +1.63(+1.53%) |
May 31, 2023 | 106.09 | 106.52 | 104.47 | 105.93 | 5,812,415 | -0.54(-0.51%) |
May 30, 2023 | 105.83 | 107.47 | 105.69 | 106.48 | 2,924,799 | +0.67(+0.64%) |
May 26, 2023 | 105.38 | 105.87 | 104.33 | 105.80 | 3,031,123 | -0.09(-0.08%) |
May 25, 2023 | 106.71 | 106.93 | 105.23 | 105.89 | 3,241,388 | +0.36(+0.34%) |
May 24, 2023 | 105.71 | 106.80 | 105.17 | 105.54 | 2,754,437 | +0.55(+0.52%) |
May 23, 2023 | 106.28 | 106.95 | 104.13 | 104.99 | 4,332,669 | -2.17(-2.03%) |
May 22, 2023 | 108.97 | 110.08 | 106.92 | 107.16 | 3,148,395 | -2.09(-1.91%) |
May 19, 2023 | 111.75 | 111.75 | 108.64 | 109.25 | 2,328,239 | -2.27(-2.04%) |
May 18, 2023 | 111.34 | 111.88 | 110.55 | 111.53 | 2,833,691 | +0.19(+0.17%) |
May 17, 2023 | 111.19 | 111.92 | 110.48 | 111.34 | 2,376,180 | +0.49(+0.44%) |
May 16, 2023 | 108.11 | 111.10 | 107.44 | 110.85 | 2,539,287 | +1.98(+1.82%) |
May 15, 2023 | 108.07 | 109.37 | 107.10 | 108.87 | 2,025,257 | +1.20(+1.11%) |
May 12, 2023 | 108.10 | 108.80 | 106.67 | 107.67 | 1,884,807 | -0.55(-0.51%) |
May 11, 2023 | 108.06 | 108.61 | 107.51 | 108.22 | 1,796,166 | +0.38(+0.35%) |
May 10, 2023 | 108.21 | 108.56 | 106.95 | 107.85 | 1,454,646 | -0.22(-0.20%) |
May 09, 2023 | 107.57 | 108.87 | 107.21 | 108.06 | 2,244,500 | +0.49(+0.45%) |
May 08, 2023 | 106.44 | 107.75 | 106.17 | 107.58 | 3,152,566 | +0.38(+0.35%) |
May 05, 2023 | 106.65 | 107.35 | 106.24 | 107.20 | 2,477,350 | +0.89(+0.84%) |
May 04, 2023 | 108.27 | 109.16 | 106.24 | 106.31 | 3,690,739 | -2.39(-2.20%) |
May 03, 2023 | 107.70 | 110.31 | 107.68 | 108.70 | 2,677,000 | +1.04(+0.97%) |
May 02, 2023 | 107.48 | 108.11 | 105.72 | 107.66 | 2,216,601 | +0.41(+0.38%) |
May 01, 2023 | 108.46 | 109.09 | 106.84 | 107.25 | 2,383,275 | -1.38(-1.27%) |
Apr 28, 2023 | 107.47 | 108.78 | 107.02 | 108.64 | 2,097,176 | +1.46(+1.37%) |
Apr 27, 2023 | 105.68 | 107.21 | 105.49 | 107.17 | 2,591,082 | +2.24(+2.14%) |
Apr 26, 2023 | 106.04 | 106.64 | 104.46 | 104.93 | 2,600,302 | -2.12(-1.98%) |
Apr 25, 2023 | 107.47 | 107.98 | 106.55 | 107.04 | 2,739,822 | -0.30(-0.28%) |
Apr 24, 2023 | 105.35 | 107.37 | 104.81 | 107.34 | 2,815,760 | +1.91(+1.81%) |
Apr 21, 2023 | 106.53 | 107.56 | 104.93 | 105.43 | 3,776,851 | -1.01(-0.95%) |
Apr 20, 2023 | 106.34 | 109.18 | 105.62 | 106.44 | 9,171,093 | +5.68(+5.64%) |
Apr 19, 2023 | 100.43 | 101.44 | 99.42 | 100.76 | 3,816,795 | -0.32(-0.31%) |
Apr 18, 2023 | 99.20 | 101.27 | 99.12 | 101.08 | 3,407,537 | +2.67(+2.71%) |
Apr 17, 2023 | 97.09 | 98.45 | 96.86 | 98.41 | 3,035,750 | +1.22(+1.25%) |
Apr 14, 2023 | 96.52 | 97.60 | 96.28 | 97.19 | 3,154,356 | +0.27(+0.28%) |
Apr 13, 2023 | 98.14 | 98.56 | 96.79 | 96.92 | 3,133,914 | -0.87(-0.89%) |
Apr 12, 2023 | 99.46 | 100.08 | 97.55 | 97.79 | 2,821,266 | -0.90(-0.91%) |
Apr 11, 2023 | 96.64 | 99.28 | 96.09 | 98.69 | 4,400,420 | +3.51(+3.69%) |
Apr 10, 2023 | 94.30 | 95.66 | 94.18 | 95.18 | 2,698,963 | +0.57(+0.61%) |
Apr 06, 2023 | 96.05 | 96.10 | 93.20 | 94.61 | 3,608,479 | -1.73(-1.80%) |
Apr 05, 2023 | 96.46 | 97.21 | 95.46 | 96.34 | 3,532,839 | -0.02(-0.02%) |
Apr 04, 2023 | 96.79 | 97.37 | 95.68 | 96.36 | 3,143,788 | -0.70(-0.72%) |