Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 102.51 | 104.01 | 102.00 | 102.05 | 5,608,028 | -2.96(-2.82%) |
Apr 29, 2024 | 105.46 | 105.57 | 104.16 | 105.01 | 2,872,980 | +0.95(+0.91%) |
Apr 26, 2024 | 103.43 | 104.63 | 102.76 | 104.06 | 4,037,745 | +0.71(+0.69%) |
Apr 25, 2024 | 102.01 | 104.07 | 101.64 | 103.35 | 3,798,805 | +0.17(+0.16%) |
Apr 24, 2024 | 103.78 | 104.59 | 102.40 | 103.18 | 4,819,553 | -1.65(-1.57%) |
Apr 23, 2024 | 104.54 | 105.61 | 104.07 | 104.83 | 4,234,148 | +0.75(+0.72%) |
Apr 22, 2024 | 103.80 | 104.56 | 102.55 | 104.08 | 3,673,049 | +0.59(+0.57%) |
Apr 19, 2024 | 104.64 | 104.87 | 102.52 | 103.49 | 6,932,221 | -1.20(-1.15%) |
Apr 18, 2024 | 105.96 | 106.28 | 103.60 | 104.69 | 6,310,336 | -1.80(-1.69%) |
Apr 17, 2024 | 108.70 | 111.50 | 105.56 | 106.49 | 11,033,843 | -8.25(-7.19%) |
Apr 16, 2024 | 115.63 | 115.92 | 113.97 | 114.74 | 5,665,980 | -1.05(-0.91%) |
Apr 15, 2024 | 119.92 | 119.98 | 115.19 | 115.79 | 3,993,835 | -3.21(-2.70%) |
Apr 12, 2024 | 119.99 | 120.47 | 118.50 | 119.00 | 3,735,259 | -1.25(-1.04%) |
Apr 11, 2024 | 121.22 | 122.31 | 118.89 | 120.25 | 4,098,165 | -0.37(-0.31%) |
Apr 10, 2024 | 121.79 | 122.08 | 119.12 | 120.62 | 4,753,044 | -5.64(-4.47%) |
Apr 09, 2024 | 126.37 | 126.80 | 125.59 | 126.26 | 2,965,885 | +0.09(+0.07%) |
Apr 08, 2024 | 125.22 | 126.29 | 124.74 | 126.17 | 2,821,583 | +1.43(+1.15%) |
Apr 05, 2024 | 124.03 | 124.92 | 123.25 | 124.74 | 5,099,663 | +0.05(+0.04%) |
Apr 04, 2024 | 128.24 | 128.71 | 124.32 | 124.69 | 4,335,751 | -1.40(-1.11%) |
Apr 03, 2024 | 125.07 | 126.66 | 124.62 | 126.09 | 3,585,009 | +0.51(+0.41%) |
Apr 02, 2024 | 126.88 | 127.15 | 124.84 | 125.58 | 3,187,439 | -2.34(-1.83%) |
Apr 01, 2024 | 130.22 | 130.77 | 127.44 | 127.92 | 1,762,975 | -2.30(-1.77%) |
Mar 28, 2024 | 129.41 | 130.54 | 130.44 | 130.22 | 3,676,096 | +1.36(+1.06%) |
Mar 27, 2024 | 126.92 | 128.90 | 126.84 | 128.86 | 3,202,171 | +3.72(+2.97%) |
Mar 26, 2024 | 126.52 | 127.06 | 125.07 | 125.14 | 3,567,261 | -1.99(-1.57%) |
Mar 25, 2024 | 128.90 | 128.94 | 127.11 | 127.13 | 2,472,673 | -1.49(-1.16%) |
Mar 22, 2024 | 130.20 | 130.20 | 128.01 | 128.62 | 2,738,534 | -1.27(-0.98%) |
Mar 21, 2024 | 128.97 | 130.43 | 128.31 | 129.89 | 3,020,094 | +1.19(+0.92%) |
Mar 20, 2024 | 127.20 | 129.29 | 126.68 | 128.70 | 2,565,767 | +0.85(+0.66%) |
Mar 19, 2024 | 128.08 | 128.85 | 126.96 | 127.85 | 2,641,574 | -0.29(-0.23%) |
Mar 18, 2024 | 128.80 | 129.81 | 127.88 | 128.14 | 2,273,959 | -0.88(-0.68%) |
Mar 15, 2024 | 127.81 | 130.29 | 127.38 | 129.02 | 6,698,775 | -0.77(-0.59%) |
Mar 14, 2024 | 131.93 | 132.20 | 128.55 | 129.79 | 3,098,788 | -2.56(-1.94%) |
Mar 13, 2024 | 133.72 | 134.28 | 131.73 | 132.35 | 3,084,013 | -1.23(-0.92%) |
Mar 12, 2024 | 132.62 | 134.01 | 131.81 | 133.58 | 1,741,908 | +0.45(+0.34%) |
Mar 11, 2024 | 133.70 | 134.76 | 132.17 | 133.13 | 2,084,238 | -0.94(-0.70%) |
Mar 08, 2024 | 132.76 | 134.43 | 132.45 | 134.08 | 2,963,948 | +2.31(+1.76%) |
Mar 07, 2024 | 133.06 | 133.57 | 131.00 | 131.76 | 2,095,749 | -0.34(-0.26%) |
Mar 06, 2024 | 132.14 | 132.88 | 131.45 | 132.10 | 2,262,099 | +0.64(+0.48%) |
Mar 05, 2024 | 132.07 | 132.74 | 130.81 | 131.47 | 2,346,073 | -1.16(-0.88%) |
Mar 04, 2024 | 133.27 | 133.61 | 130.00 | 132.63 | 3,340,782 | -0.98(-0.74%) |
Mar 01, 2024 | 132.06 | 133.74 | 129.27 | 133.61 | 2,807,140 | +1.32(+1.00%) |
Feb 29, 2024 | 134.09 | 134.70 | 132.02 | 132.29 | 5,169,435 | -0.71(-0.54%) |
Feb 28, 2024 | 131.05 | 134.12 | 130.96 | 133.01 | 2,497,119 | +1.49(+1.13%) |
Feb 27, 2024 | 132.27 | 133.47 | 130.78 | 131.52 | 2,999,359 | -0.07(-0.05%) |
Feb 26, 2024 | 131.84 | 132.24 | 130.56 | 131.59 | 2,015,252 | -0.65(-0.49%) |
Feb 23, 2024 | 132.50 | 133.22 | 132.07 | 132.23 | 2,147,611 | -0.23(-0.17%) |
Feb 22, 2024 | 132.53 | 133.84 | 132.00 | 132.46 | 2,968,735 | +0.02(+0.02%) |
Feb 21, 2024 | 132.26 | 133.50 | 132.05 | 132.44 | 2,454,401 | +0.07(+0.05%) |
Feb 20, 2024 | 131.38 | 132.96 | 130.60 | 132.37 | 3,017,383 | -0.04(-0.03%) |
Feb 16, 2024 | 130.97 | 133.19 | 130.36 | 132.41 | 3,446,581 | +0.29(+0.22%) |
Feb 15, 2024 | 130.73 | 132.21 | 130.73 | 132.12 | 3,434,428 | +2.58(+1.99%) |
Feb 14, 2024 | 129.98 | 130.85 | 128.28 | 129.54 | 4,325,867 | -0.38(-0.29%) |
Feb 13, 2024 | 127.81 | 130.03 | 126.30 | 129.92 | 4,793,696 | -1.16(-0.89%) |
Feb 12, 2024 | 132.02 | 133.24 | 130.83 | 131.08 | 2,542,501 | -0.43(-0.32%) |
Feb 09, 2024 | 130.41 | 131.79 | 129.49 | 131.51 | 2,891,583 | +0.81(+0.62%) |
Feb 08, 2024 | 128.08 | 131.40 | 127.84 | 130.69 | 3,284,854 | +2.55(+1.99%) |
Feb 07, 2024 | 129.35 | 130.08 | 127.81 | 128.14 | 3,936,380 | -1.40(-1.08%) |
Feb 06, 2024 | 126.59 | 129.79 | 125.99 | 129.54 | 3,792,128 | +3.56(+2.83%) |
Feb 05, 2024 | 126.53 | 127.14 | 125.15 | 125.98 | 3,618,318 | -2.32(-1.81%) |
Feb 02, 2024 | 127.27 | 129.31 | 125.57 | 128.30 | 4,226,036 | -1.18(-0.91%) |
Feb 01, 2024 | 125.68 | 129.50 | 125.27 | 129.48 | 4,013,498 | +3.72(+2.96%) |
Jan 31, 2024 | 126.39 | 128.14 | 125.00 | 125.76 | 4,846,888 | +0.16(+0.13%) |
Jan 30, 2024 | 126.10 | 126.77 | 124.65 | 125.60 | 2,784,254 | -1.35(-1.06%) |
Jan 29, 2024 | 125.99 | 127.40 | 125.34 | 126.95 | 2,572,821 | +1.01(+0.80%) |
Jan 26, 2024 | 125.96 | 126.41 | 124.84 | 125.94 | 2,350,294 | +0.67(+0.53%) |
Jan 25, 2024 | 125.95 | 126.48 | 124.58 | 125.27 | 2,609,573 | +0.75(+0.61%) |
Jan 24, 2024 | 128.88 | 128.88 | 124.39 | 124.52 | 3,517,287 | -2.55(-2.01%) |
Jan 23, 2024 | 128.84 | 129.04 | 126.98 | 127.07 | 3,458,261 | -0.73(-0.57%) |
Jan 22, 2024 | 127.81 | 129.43 | 127.73 | 127.80 | 2,297,770 | +0.30(+0.23%) |
Jan 19, 2024 | 125.99 | 127.92 | 125.13 | 127.50 | 3,585,456 | +2.16(+1.73%) |
Jan 18, 2024 | 125.86 | 126.32 | 123.75 | 125.33 | 4,092,994 | -0.60(-0.47%) |
Jan 17, 2024 | 127.00 | 128.58 | 124.45 | 125.93 | 3,941,873 | -3.09(-2.39%) |
Jan 16, 2024 | 129.31 | 130.56 | 128.22 | 129.02 | 4,030,396 | -1.57(-1.20%) |
Jan 12, 2024 | 131.68 | 131.99 | 129.64 | 130.58 | 2,398,234 | +0.23(+0.17%) |
Jan 11, 2024 | 131.71 | 132.01 | 129.63 | 130.36 | 2,807,762 | -2.21(-1.67%) |
Jan 10, 2024 | 133.38 | 134.00 | 132.12 | 132.57 | 2,371,371 | +0.48(+0.36%) |
Jan 09, 2024 | 130.74 | 133.34 | 129.69 | 132.09 | 3,132,461 | -0.10(-0.07%) |
Jan 08, 2024 | 129.87 | 132.68 | 129.35 | 132.19 | 3,232,401 | +2.59(+2.00%) |
Jan 05, 2024 | 128.26 | 131.03 | 127.35 | 129.60 | 2,411,287 | +0.27(+0.21%) |
Jan 04, 2024 | 129.06 | 130.13 | 128.07 | 129.33 | 3,640,674 | -0.23(-0.18%) |
Jan 03, 2024 | 132.02 | 132.04 | 129.16 | 129.56 | 3,221,559 | -4.07(-3.05%) |
Jan 02, 2024 | 131.87 | 133.72 | 131.13 | 133.63 | 2,920,568 | +1.31(+0.99%) |
Dec 29, 2023 | 133.10 | 134.05 | 132.09 | 132.32 | 2,959,822 | -1.88(-1.40%) |
Dec 28, 2023 | 133.12 | 134.23 | 132.50 | 134.20 | 1,967,513 | +1.00(+0.75%) |
Dec 27, 2023 | 132.88 | 133.21 | 131.80 | 133.19 | 2,734,676 | +0.72(+0.54%) |
Dec 26, 2023 | 131.49 | 132.90 | 131.49 | 132.48 | 1,224,936 | +1.05(+0.80%) |
Dec 22, 2023 | 130.11 | 132.24 | 129.85 | 131.43 | 2,378,801 | +1.43(+1.10%) |
Dec 21, 2023 | 131.28 | 131.40 | 128.27 | 130.00 | 3,281,166 | +0.49(+0.38%) |
Dec 20, 2023 | 132.98 | 133.49 | 129.43 | 129.51 | 3,473,679 | -3.26(-2.45%) |
Dec 19, 2023 | 132.92 | 133.62 | 132.21 | 132.77 | 2,632,033 | +1.06(+0.81%) |
Dec 18, 2023 | 133.59 | 134.02 | 131.42 | 131.71 | 3,831,922 | -1.57(-1.18%) |
Dec 15, 2023 | 135.24 | 135.76 | 132.41 | 133.27 | 8,520,741 | -1.98(-1.46%) |
Dec 14, 2023 | 130.65 | 135.64 | 129.81 | 135.25 | 9,674,912 | +7.77(+6.10%) |
Dec 13, 2023 | 120.69 | 127.67 | 120.46 | 127.48 | 5,960,659 | +7.07(+5.87%) |
Dec 12, 2023 | 119.97 | 121.37 | 119.67 | 120.41 | 4,255,991 | +0.07(+0.06%) |
Dec 11, 2023 | 117.81 | 120.86 | 117.77 | 120.34 | 5,508,321 | +2.12(+1.79%) |
Dec 08, 2023 | 116.95 | 118.28 | 116.43 | 118.22 | 4,316,588 | +0.89(+0.76%) |
Dec 07, 2023 | 117.56 | 118.09 | 116.84 | 117.33 | 3,115,288 | -0.10(-0.08%) |
Dec 06, 2023 | 117.96 | 118.35 | 116.90 | 117.43 | 3,030,461 | +0.39(+0.34%) |
Dec 05, 2023 | 117.38 | 117.70 | 116.12 | 117.03 | 3,779,262 | -1.66(-1.40%) |
Dec 04, 2023 | 115.91 | 118.74 | 115.79 | 118.69 | 5,463,143 | +2.04(+1.75%) |
Dec 01, 2023 | 113.48 | 116.85 | 113.20 | 116.65 | 4,217,266 | +3.29(+2.90%) |
Nov 30, 2023 | 111.53 | 113.66 | 110.77 | 113.36 | 8,315,494 | +1.86(+1.67%) |
Nov 29, 2023 | 111.72 | 112.38 | 111.45 | 111.50 | 3,285,906 | +0.92(+0.83%) |
Nov 28, 2023 | 109.43 | 110.61 | 108.78 | 110.58 | 3,271,509 | +0.24(+0.21%) |
Nov 27, 2023 | 110.27 | 110.96 | 109.74 | 110.34 | 2,809,195 | -0.13(-0.12%) |
Nov 24, 2023 | 110.35 | 110.50 | 109.28 | 110.47 | 1,302,285 | +0.45(+0.41%) |
Nov 22, 2023 | 110.64 | 110.64 | 109.26 | 110.02 | 2,357,474 | +0.92(+0.84%) |
Nov 21, 2023 | 109.20 | 109.52 | 108.60 | 109.10 | 2,754,840 | -0.39(-0.35%) |
Nov 20, 2023 | 108.35 | 109.56 | 107.21 | 109.49 | 3,402,586 | +0.92(+0.84%) |
Nov 17, 2023 | 109.85 | 109.96 | 108.06 | 108.57 | 3,168,278 | -0.20(-0.18%) |
Nov 16, 2023 | 109.21 | 109.70 | 108.53 | 108.77 | 3,659,790 | -0.24(-0.22%) |
Nov 15, 2023 | 107.75 | 109.56 | 107.56 | 109.00 | 4,684,191 | +1.16(+1.08%) |
Nov 14, 2023 | 104.55 | 108.45 | 104.22 | 107.84 | 5,867,606 | +6.76(+6.68%) |
Nov 13, 2023 | 102.51 | 102.51 | 100.73 | 101.08 | 2,507,664 | -2.04(-1.98%) |
Nov 10, 2023 | 102.99 | 103.32 | 101.16 | 103.12 | 2,418,647 | +1.25(+1.23%) |
Nov 09, 2023 | 104.23 | 104.23 | 101.74 | 101.87 | 3,397,092 | -1.83(-1.76%) |
Nov 08, 2023 | 103.19 | 104.04 | 102.94 | 103.70 | 2,624,446 | +0.89(+0.86%) |
Nov 07, 2023 | 103.57 | 103.86 | 102.07 | 102.81 | 3,135,326 | -0.69(-0.67%) |
Nov 06, 2023 | 104.91 | 106.09 | 102.42 | 103.50 | 3,190,907 | -1.60(-1.52%) |
Nov 03, 2023 | 105.64 | 106.92 | 104.87 | 105.10 | 4,625,622 | +1.80(+1.75%) |
Nov 02, 2023 | 102.55 | 104.04 | 102.34 | 103.29 | 4,595,066 | +3.08(+3.07%) |
Nov 01, 2023 | 99.68 | 100.55 | 98.99 | 100.21 | 2,621,308 | +0.84(+0.84%) |
Oct 31, 2023 | 98.43 | 99.46 | 97.47 | 99.38 | 4,624,673 | +1.84(+1.89%) |
Oct 30, 2023 | 96.85 | 97.73 | 95.64 | 97.53 | 3,638,347 | +1.54(+1.60%) |
Oct 27, 2023 | 97.86 | 97.92 | 95.32 | 95.99 | 4,139,338 | -2.28(-2.32%) |
Oct 26, 2023 | 97.47 | 99.12 | 97.35 | 98.27 | 3,549,808 | +0.88(+0.90%) |
Oct 25, 2023 | 99.32 | 99.51 | 96.91 | 97.39 | 4,125,312 | -2.92(-2.91%) |
Oct 24, 2023 | 99.82 | 100.89 | 99.48 | 100.31 | 3,092,900 | +0.88(+0.88%) |
Oct 23, 2023 | 99.95 | 101.20 | 99.20 | 99.43 | 4,033,717 | -1.60(-1.58%) |
Oct 20, 2023 | 101.35 | 103.52 | 100.61 | 101.03 | 5,698,278 | -0.15(-0.15%) |
Oct 19, 2023 | 102.06 | 103.10 | 100.68 | 101.18 | 6,476,963 | -1.78(-1.72%) |
Oct 18, 2023 | 106.15 | 106.71 | 102.79 | 102.96 | 3,786,336 | -3.70(-3.47%) |
Oct 17, 2023 | 108.74 | 111.62 | 106.02 | 106.66 | 5,453,555 | -2.75(-2.52%) |
Oct 16, 2023 | 109.02 | 109.45 | 107.53 | 109.41 | 3,174,605 | +1.25(+1.16%) |
Oct 13, 2023 | 108.64 | 109.02 | 107.36 | 108.15 | 2,614,566 | +0.00(+0.00%) |
Oct 12, 2023 | 110.49 | 110.86 | 108.03 | 108.15 | 2,346,578 | -2.71(-2.45%) |
Oct 11, 2023 | 109.82 | 111.07 | 109.60 | 110.87 | 3,610,950 | +2.04(+1.88%) |
Oct 10, 2023 | 107.83 | 109.86 | 107.22 | 108.83 | 2,464,039 | +0.86(+0.79%) |
Oct 09, 2023 | 106.45 | 108.56 | 106.25 | 107.97 | 1,843,483 | +0.54(+0.51%) |
Oct 06, 2023 | 106.54 | 108.25 | 105.49 | 107.42 | 2,247,976 | -0.12(-0.11%) |
Oct 05, 2023 | 106.77 | 107.95 | 106.17 | 107.54 | 3,423,793 | +0.60(+0.56%) |
Oct 04, 2023 | 106.83 | 107.06 | 104.91 | 106.94 | 2,737,653 | +0.91(+0.86%) |
Oct 03, 2023 | 107.44 | 107.63 | 105.47 | 106.03 | 2,500,553 | -1.97(-1.83%) |
Oct 02, 2023 | 110.16 | 111.16 | 107.30 | 108.01 | 3,619,647 | -2.67(-2.42%) |
Sep 29, 2023 | 112.48 | 112.57 | 109.93 | 110.68 | 3,464,773 | +0.08(+0.07%) |
Sep 28, 2023 | 110.48 | 111.62 | 109.77 | 110.60 | 2,207,056 | +0.87(+0.79%) |
Sep 27, 2023 | 110.60 | 111.10 | 109.33 | 109.73 | 3,271,249 | -0.25(-0.22%) |
Sep 26, 2023 | 110.57 | 111.52 | 109.48 | 109.98 | 3,223,211 | -1.73(-1.55%) |
Sep 25, 2023 | 111.90 | 111.88 | 110.88 | 111.70 | 3,265,558 | -0.81(-0.72%) |
Sep 22, 2023 | 112.99 | 114.39 | 112.10 | 112.51 | 3,662,266 | -0.47(-0.42%) |
Sep 21, 2023 | 118.11 | 119.11 | 112.88 | 112.99 | 3,774,320 | -6.27(-5.26%) |
Sep 20, 2023 | 120.78 | 121.41 | 119.22 | 119.26 | 2,532,361 | -0.65(-0.54%) |
Sep 19, 2023 | 121.09 | 121.67 | 119.62 | 119.91 | 1,859,327 | -1.14(-0.95%) |
Sep 18, 2023 | 121.41 | 122.15 | 120.34 | 121.06 | 1,677,377 | -0.44(-0.37%) |
Sep 15, 2023 | 121.03 | 121.62 | 120.21 | 121.50 | 4,885,126 | -0.28(-0.23%) |
Sep 14, 2023 | 120.15 | 121.81 | 119.66 | 121.78 | 3,446,293 | +3.03(+2.55%) |
Sep 13, 2023 | 119.38 | 119.73 | 118.47 | 118.75 | 1,903,843 | -0.73(-0.61%) |
Sep 12, 2023 | 119.28 | 120.05 | 118.73 | 119.47 | 2,323,260 | -0.18(-0.15%) |
Sep 11, 2023 | 120.27 | 120.27 | 118.53 | 119.65 | 2,034,612 | -0.31(-0.26%) |
Sep 08, 2023 | 121.05 | 121.23 | 119.37 | 119.96 | 1,794,921 | -0.81(-0.67%) |
Sep 07, 2023 | 118.54 | 120.98 | 118.23 | 120.78 | 2,585,051 | +1.89(+1.59%) |
Sep 06, 2023 | 119.45 | 119.91 | 117.15 | 118.89 | 2,844,865 | -0.66(-0.55%) |
Sep 05, 2023 | 121.70 | 121.94 | 119.36 | 119.54 | 2,914,008 | -2.49(-2.04%) |
Sep 01, 2023 | 122.82 | 122.99 | 121.50 | 122.03 | 1,624,443 | +0.38(+0.31%) |
Aug 31, 2023 | 122.78 | 123.32 | 121.34 | 121.65 | 3,346,383 | -1.47(-1.19%) |
Aug 30, 2023 | 122.91 | 123.37 | 122.14 | 123.12 | 1,888,136 | +0.59(+0.48%) |
Aug 29, 2023 | 121.42 | 122.78 | 120.23 | 122.53 | 1,871,953 | +1.08(+0.89%) |
Aug 28, 2023 | 121.09 | 122.35 | 120.97 | 121.45 | 2,150,576 | +1.31(+1.09%) |
Aug 25, 2023 | 119.57 | 120.86 | 118.93 | 120.14 | 2,613,556 | +0.90(+0.76%) |
Aug 24, 2023 | 120.72 | 122.70 | 119.16 | 119.24 | 1,926,526 | -1.30(-1.08%) |
Aug 23, 2023 | 119.48 | 120.84 | 119.09 | 120.54 | 2,213,165 | +2.01(+1.69%) |
Aug 22, 2023 | 118.39 | 118.97 | 117.30 | 118.53 | 1,499,543 | +0.86(+0.73%) |
Aug 21, 2023 | 118.43 | 118.97 | 116.77 | 117.67 | 1,779,537 | -1.30(-1.10%) |
Aug 18, 2023 | 116.78 | 119.33 | 116.38 | 118.97 | 1,926,396 | +1.24(+1.06%) |
Aug 17, 2023 | 119.52 | 120.56 | 117.65 | 117.73 | 1,773,076 | -1.62(-1.35%) |
Aug 16, 2023 | 120.21 | 120.40 | 119.01 | 119.35 | 1,376,958 | -0.82(-0.68%) |
Aug 15, 2023 | 119.75 | 120.65 | 119.32 | 120.17 | 1,489,556 | -0.77(-0.64%) |
Aug 14, 2023 | 120.90 | 121.56 | 120.34 | 120.94 | 1,530,600 | -0.03(-0.02%) |
Aug 11, 2023 | 119.25 | 121.34 | 118.84 | 120.97 | 1,763,998 | +1.32(+1.10%) |
Aug 10, 2023 | 120.59 | 122.19 | 118.97 | 119.65 | 1,624,025 | -0.43(-0.36%) |
Aug 09, 2023 | 120.60 | 121.48 | 119.84 | 120.08 | 2,236,703 | -0.80(-0.67%) |
Aug 08, 2023 | 120.88 | 121.32 | 119.59 | 120.89 | 1,398,219 | -0.99(-0.81%) |
Aug 07, 2023 | 119.88 | 122.05 | 119.61 | 121.87 | 1,549,953 | +2.14(+1.79%) |
Aug 04, 2023 | 120.91 | 122.66 | 119.14 | 119.73 | 2,088,019 | -1.54(-1.27%) |
Aug 03, 2023 | 119.83 | 121.46 | 118.10 | 121.27 | 2,775,239 | +0.13(+0.11%) |
Aug 02, 2023 | 120.92 | 121.72 | 119.45 | 121.14 | 2,140,735 | -0.49(-0.40%) |
Aug 01, 2023 | 121.95 | 122.14 | 120.51 | 121.63 | 2,327,050 | -0.56(-0.46%) |
Jul 31, 2023 | 121.52 | 123.07 | 120.86 | 122.19 | 2,730,145 | +1.08(+0.89%) |
Jul 28, 2023 | 123.52 | 124.24 | 120.84 | 121.11 | 2,367,671 | -1.26(-1.03%) |
Jul 27, 2023 | 127.33 | 127.58 | 122.31 | 122.37 | 3,042,424 | -4.25(-3.36%) |
Jul 26, 2023 | 124.86 | 126.79 | 124.63 | 126.62 | 2,837,180 | +2.13(+1.72%) |
Jul 25, 2023 | 124.04 | 126.01 | 124.04 | 124.49 | 2,876,851 | +0.09(+0.07%) |
Jul 24, 2023 | 122.80 | 124.81 | 122.74 | 124.40 | 1,993,646 | +1.54(+1.25%) |
Jul 21, 2023 | 121.53 | 124.56 | 121.31 | 122.86 | 3,374,124 | +1.64(+1.36%) |
Jul 20, 2023 | 121.54 | 121.87 | 119.79 | 121.22 | 2,766,115 | +0.96(+0.80%) |
Jul 19, 2023 | 122.84 | 123.80 | 120.08 | 120.26 | 3,669,433 | -1.20(-0.98%) |
Jul 18, 2023 | 127.08 | 127.08 | 118.47 | 121.45 | 6,529,530 | -3.90(-3.11%) |
Jul 17, 2023 | 125.19 | 126.09 | 124.50 | 125.35 | 2,870,622 | +0.22(+0.18%) |
Jul 14, 2023 | 123.86 | 125.24 | 123.23 | 125.13 | 2,711,079 | +0.78(+0.63%) |
Jul 13, 2023 | 122.77 | 124.59 | 121.44 | 124.34 | 2,891,033 | +1.67(+1.37%) |
Jul 12, 2023 | 122.77 | 124.32 | 122.28 | 122.67 | 3,822,078 | +1.98(+1.64%) |
Jul 11, 2023 | 119.71 | 120.90 | 117.81 | 120.69 | 2,406,381 | +1.38(+1.16%) |
Jul 10, 2023 | 119.06 | 119.89 | 118.39 | 119.31 | 2,031,410 | -0.18(-0.15%) |
Jul 07, 2023 | 119.34 | 120.02 | 118.54 | 119.48 | 2,570,628 | -0.98(-0.81%) |
Jul 06, 2023 | 119.20 | 120.61 | 117.36 | 120.46 | 2,798,702 | -0.98(-0.81%) |
Jul 05, 2023 | 120.72 | 123.35 | 119.59 | 121.44 | 4,317,271 | +0.14(+0.11%) |
Jul 03, 2023 | 119.13 | 122.15 | 119.05 | 121.31 | 1,512,773 | +1.19(+0.99%) |
Jun 30, 2023 | 120.03 | 120.36 | 117.45 | 120.11 | 6,737,166 | +1.11(+0.93%) |
Jun 29, 2023 | 117.77 | 119.33 | 117.31 | 119.00 | 2,986,458 | +0.88(+0.75%) |
Jun 28, 2023 | 118.21 | 118.57 | 116.54 | 118.12 | 3,364,130 | -0.26(-0.22%) |
Jun 27, 2023 | 117.27 | 119.10 | 116.60 | 118.39 | 3,747,044 | +1.82(+1.56%) |
Jun 26, 2023 | 114.29 | 116.69 | 114.28 | 116.56 | 2,888,185 | +2.07(+1.80%) |
Jun 23, 2023 | 116.01 | 117.83 | 114.37 | 114.50 | 4,387,373 | -1.72(-1.48%) |
Jun 22, 2023 | 118.39 | 118.69 | 115.24 | 116.22 | 2,764,468 | -1.99(-1.68%) |
Jun 21, 2023 | 117.97 | 118.66 | 117.21 | 118.21 | 2,753,565 | -0.15(-0.12%) |
Jun 20, 2023 | 119.33 | 119.47 | 117.00 | 118.36 | 4,055,328 | -1.75(-1.46%) |
Jun 16, 2023 | 120.38 | 121.86 | 119.89 | 120.11 | 5,959,593 | +0.89(+0.75%) |
Jun 15, 2023 | 118.00 | 119.56 | 117.21 | 119.22 | 2,743,144 | +0.31(+0.26%) |
Jun 14, 2023 | 118.33 | 120.21 | 117.83 | 118.91 | 2,977,235 | +0.90(+0.76%) |
Jun 13, 2023 | 116.28 | 118.10 | 115.73 | 118.01 | 2,829,401 | +1.68(+1.45%) |
Jun 12, 2023 | 117.67 | 117.92 | 115.17 | 116.33 | 4,680,005 | -1.64(-1.39%) |
Jun 09, 2023 | 121.66 | 121.82 | 117.75 | 117.97 | 3,407,019 | -3.50(-2.88%) |
Jun 08, 2023 | 124.17 | 124.17 | 121.18 | 121.47 | 2,827,343 | -3.06(-2.46%) |
Jun 07, 2023 | 122.95 | 124.98 | 122.10 | 124.54 | 3,035,076 | +2.17(+1.77%) |
Jun 06, 2023 | 121.99 | 123.64 | 121.12 | 122.37 | 2,319,537 | +1.17(+0.96%) |
Jun 05, 2023 | 121.68 | 122.11 | 120.12 | 121.20 | 2,135,685 | -0.28(-0.23%) |
Jun 02, 2023 | 120.59 | 121.86 | 119.55 | 121.48 | 3,171,832 | +2.22(+1.86%) |
Jun 01, 2023 | 120.09 | 120.75 | 118.30 | 119.27 | 3,170,132 | -1.86(-1.53%) |
May 31, 2023 | 120.89 | 122.69 | 120.03 | 121.12 | 15,236,882 | +0.23(+0.19%) |
May 30, 2023 | 122.23 | 122.95 | 120.68 | 120.89 | 2,800,094 | -0.62(-0.51%) |
May 26, 2023 | 119.12 | 121.88 | 118.71 | 121.51 | 2,445,587 | +2.89(+2.43%) |
May 25, 2023 | 118.64 | 119.97 | 117.58 | 118.62 | 2,786,519 | +0.93(+0.79%) |
May 24, 2023 | 120.09 | 120.09 | 117.02 | 117.69 | 2,426,575 | -2.45(-2.04%) |
May 23, 2023 | 120.26 | 121.57 | 119.32 | 120.14 | 4,525,198 | -0.67(-0.56%) |
May 22, 2023 | 120.05 | 122.23 | 119.12 | 120.81 | 2,191,055 | +1.14(+0.95%) |
May 19, 2023 | 119.88 | 120.96 | 118.88 | 119.67 | 2,195,934 | +0.97(+0.82%) |
May 18, 2023 | 118.51 | 120.12 | 117.75 | 118.70 | 2,189,340 | -0.62(-0.52%) |
May 17, 2023 | 118.70 | 119.46 | 117.67 | 119.32 | 2,760,052 | +1.41(+1.20%) |
May 16, 2023 | 121.63 | 121.63 | 117.70 | 117.91 | 3,514,110 | -3.92(-3.22%) |
May 15, 2023 | 122.00 | 122.51 | 121.06 | 121.83 | 1,553,225 | +0.11(+0.09%) |
May 12, 2023 | 122.39 | 122.75 | 120.81 | 121.73 | 1,467,923 | -0.56(-0.45%) |
May 11, 2023 | 123.53 | 123.61 | 121.39 | 122.28 | 2,440,788 | -2.27(-1.83%) |
May 10, 2023 | 123.87 | 125.49 | 122.83 | 124.56 | 2,444,363 | +2.10(+1.71%) |
May 09, 2023 | 123.44 | 123.58 | 121.56 | 122.46 | 2,822,625 | -1.41(-1.14%) |
May 08, 2023 | 123.27 | 124.32 | 122.89 | 123.87 | 2,058,772 | +0.12(+0.09%) |
May 05, 2023 | 122.59 | 123.94 | 122.38 | 123.75 | 2,050,487 | +2.30(+1.90%) |
May 04, 2023 | 120.72 | 121.61 | 119.06 | 121.44 | 2,817,954 | +0.70(+0.58%) |
May 03, 2023 | 120.04 | 122.76 | 118.94 | 120.74 | 3,417,196 | +1.63(+1.37%) |
May 02, 2023 | 119.14 | 120.05 | 117.92 | 119.11 | 2,494,820 | +0.08(+0.06%) |