Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 96.00 | 97.32 | 94.83 | 94.86 | 1,025,205 | -2.04(-2.11%) |
Apr 29, 2024 | 95.64 | 97.26 | 95.33 | 96.90 | 1,575,161 | +2.30(+2.43%) |
Apr 26, 2024 | 95.01 | 96.22 | 91.90 | 94.60 | 2,579,311 | -0.37(-0.39%) |
Apr 25, 2024 | 102.60 | 102.60 | 92.55 | 94.97 | 6,751,284 | -10.71(-10.13%) |
Apr 24, 2024 | 105.00 | 106.33 | 104.22 | 105.68 | 1,702,993 | +0.29(+0.28%) |
Apr 23, 2024 | 105.43 | 107.86 | 105.21 | 105.39 | 1,231,854 | -0.05(-0.05%) |
Apr 22, 2024 | 103.93 | 105.63 | 103.21 | 105.44 | 1,103,958 | +0.77(+0.74%) |
Apr 19, 2024 | 103.96 | 105.22 | 103.88 | 104.67 | 1,010,683 | +0.56(+0.54%) |
Apr 18, 2024 | 105.20 | 105.53 | 103.42 | 104.11 | 917,768 | +0.26(+0.25%) |
Apr 17, 2024 | 106.40 | 106.57 | 103.82 | 103.85 | 988,703 | -1.70(-1.61%) |
Apr 16, 2024 | 106.13 | 106.40 | 104.83 | 105.55 | 860,608 | -0.98(-0.92%) |
Apr 15, 2024 | 108.36 | 109.31 | 105.88 | 106.53 | 1,001,890 | -1.53(-1.42%) |
Apr 12, 2024 | 109.43 | 110.01 | 108.05 | 108.06 | 1,000,095 | -3.33(-2.99%) |
Apr 11, 2024 | 111.74 | 112.01 | 110.55 | 111.39 | 755,895 | +0.45(+0.41%) |
Apr 10, 2024 | 114.00 | 114.34 | 110.36 | 110.94 | 1,285,040 | -5.85(-5.01%) |
Apr 09, 2024 | 116.57 | 117.98 | 116.13 | 116.79 | 906,172 | +0.82(+0.71%) |
Apr 08, 2024 | 116.30 | 117.56 | 115.63 | 115.97 | 704,195 | +0.63(+0.55%) |
Apr 05, 2024 | 114.50 | 115.86 | 114.00 | 115.34 | 683,563 | +0.71(+0.62%) |
Apr 04, 2024 | 117.50 | 117.94 | 114.60 | 114.63 | 845,867 | -1.20(-1.04%) |
Apr 03, 2024 | 114.08 | 116.36 | 114.00 | 115.83 | 1,174,702 | +0.95(+0.83%) |
Apr 02, 2024 | 117.95 | 118.54 | 114.76 | 114.88 | 1,114,850 | -4.32(-3.62%) |
Apr 01, 2024 | 119.75 | 120.39 | 118.27 | 119.20 | 1,557,008 | -0.43(-0.36%) |
Mar 28, 2024 | 118.11 | 119.88 | 119.44 | 119.63 | 1,092,173 | +1.74(+1.48%) |
Mar 27, 2024 | 113.57 | 118.47 | 113.48 | 117.89 | 1,504,028 | +5.66(+5.04%) |
Mar 26, 2024 | 114.26 | 114.67 | 112.19 | 112.23 | 847,710 | -1.20(-1.06%) |
Mar 25, 2024 | 111.13 | 115.73 | 111.13 | 113.43 | 1,343,356 | +2.60(+2.35%) |
Mar 22, 2024 | 111.95 | 111.95 | 110.73 | 110.83 | 607,041 | -0.88(-0.79%) |
Mar 21, 2024 | 110.00 | 112.86 | 109.61 | 111.71 | 1,091,914 | +2.05(+1.87%) |
Mar 20, 2024 | 107.42 | 110.36 | 106.50 | 109.66 | 1,121,163 | +2.26(+2.10%) |
Mar 19, 2024 | 105.00 | 107.72 | 105.00 | 107.40 | 815,806 | +2.21(+2.10%) |
Mar 18, 2024 | 105.83 | 107.87 | 104.75 | 105.19 | 1,425,878 | +0.07(+0.07%) |
Mar 15, 2024 | 104.98 | 107.45 | 104.53 | 105.12 | 14,710,347 | -0.56(-0.53%) |
Mar 14, 2024 | 108.09 | 108.35 | 104.96 | 105.68 | 1,254,701 | -3.01(-2.77%) |
Mar 13, 2024 | 107.96 | 109.29 | 107.75 | 108.69 | 1,003,405 | +0.91(+0.84%) |
Mar 12, 2024 | 108.60 | 109.35 | 107.23 | 107.78 | 810,251 | -0.88(-0.81%) |
Mar 11, 2024 | 108.75 | 109.71 | 107.53 | 108.66 | 938,997 | -0.67(-0.61%) |
Mar 08, 2024 | 108.59 | 109.56 | 107.69 | 109.33 | 904,098 | +1.19(+1.10%) |
Mar 07, 2024 | 107.00 | 108.78 | 107.00 | 108.14 | 1,205,515 | +1.86(+1.75%) |
Mar 06, 2024 | 103.53 | 106.95 | 102.65 | 106.28 | 1,508,818 | +3.15(+3.05%) |
Mar 05, 2024 | 105.57 | 107.40 | 102.98 | 103.13 | 2,203,004 | -3.42(-3.21%) |
Mar 04, 2024 | 107.21 | 107.83 | 106.02 | 106.55 | 1,771,235 | -0.26(-0.24%) |
Mar 01, 2024 | 107.59 | 107.64 | 105.80 | 106.81 | 972,904 | -0.58(-0.54%) |
Feb 29, 2024 | 106.59 | 107.83 | 106.30 | 107.39 | 1,264,013 | +1.51(+1.43%) |
Feb 28, 2024 | 105.54 | 106.78 | 105.39 | 105.88 | 1,298,850 | -0.19(-0.18%) |
Feb 27, 2024 | 106.90 | 107.83 | 105.70 | 106.07 | 1,277,592 | +0.46(+0.44%) |
Feb 26, 2024 | 107.84 | 108.71 | 105.56 | 105.61 | 1,560,028 | -3.16(-2.90%) |
Feb 23, 2024 | 109.69 | 110.25 | 108.75 | 108.76 | 1,081,120 | -0.90(-0.82%) |
Feb 22, 2024 | 109.22 | 110.46 | 108.42 | 109.66 | 923,961 | +1.44(+1.33%) |
Feb 21, 2024 | 107.71 | 108.35 | 107.11 | 108.22 | 644,655 | +0.60(+0.56%) |
Feb 20, 2024 | 105.75 | 108.33 | 105.50 | 107.62 | 686,123 | +1.22(+1.15%) |
Feb 16, 2024 | 106.46 | 107.86 | 105.97 | 106.40 | 761,169 | -1.61(-1.49%) |
Feb 15, 2024 | 107.69 | 108.95 | 107.58 | 108.02 | 671,450 | +0.97(+0.91%) |
Feb 14, 2024 | 106.39 | 107.98 | 105.38 | 107.04 | 1,013,606 | +1.84(+1.75%) |
Feb 13, 2024 | 106.82 | 107.58 | 104.24 | 105.20 | 1,578,848 | -5.10(-4.62%) |
Feb 12, 2024 | 107.51 | 111.41 | 107.41 | 110.30 | 1,672,534 | +3.01(+2.81%) |
Feb 09, 2024 | 107.95 | 108.63 | 106.87 | 107.29 | 699,137 | -1.11(-1.02%) |
Feb 08, 2024 | 107.61 | 108.78 | 107.26 | 108.40 | 925,632 | +1.12(+1.04%) |
Feb 07, 2024 | 108.39 | 108.53 | 106.14 | 107.28 | 880,327 | -0.18(-0.16%) |
Feb 06, 2024 | 106.24 | 107.71 | 106.00 | 107.45 | 747,493 | +1.01(+0.95%) |
Feb 05, 2024 | 107.36 | 107.80 | 105.75 | 106.44 | 1,050,583 | -2.20(-2.03%) |
Feb 02, 2024 | 108.22 | 109.61 | 106.05 | 108.64 | 1,701,548 | -0.94(-0.86%) |
Feb 01, 2024 | 108.70 | 110.04 | 107.59 | 109.59 | 1,295,643 | +1.85(+1.72%) |
Jan 31, 2024 | 108.44 | 112.10 | 107.33 | 107.74 | 2,803,871 | -0.48(-0.45%) |
Jan 30, 2024 | 110.42 | 111.32 | 107.85 | 108.22 | 4,158,771 | -7.65(-6.61%) |
Jan 29, 2024 | 114.73 | 116.83 | 114.08 | 115.88 | 1,629,141 | +1.80(+1.58%) |
Jan 26, 2024 | 113.77 | 115.49 | 113.33 | 114.08 | 1,138,759 | +1.66(+1.48%) |
Jan 25, 2024 | 109.17 | 112.61 | 108.96 | 112.41 | 1,005,761 | +3.85(+3.54%) |
Jan 24, 2024 | 109.75 | 110.64 | 107.79 | 108.57 | 1,021,036 | -1.18(-1.08%) |
Jan 23, 2024 | 112.64 | 113.02 | 109.39 | 109.75 | 1,057,432 | -2.65(-2.35%) |
Jan 22, 2024 | 111.33 | 113.55 | 110.98 | 112.39 | 888,920 | +1.60(+1.45%) |
Jan 19, 2024 | 110.51 | 111.71 | 109.00 | 110.79 | 709,119 | +0.23(+0.20%) |
Jan 18, 2024 | 110.91 | 111.07 | 109.19 | 110.56 | 719,902 | +0.31(+0.28%) |
Jan 17, 2024 | 109.47 | 111.37 | 109.29 | 110.26 | 728,012 | -0.54(-0.49%) |
Jan 16, 2024 | 111.32 | 111.73 | 109.68 | 110.80 | 1,573,044 | -1.50(-1.34%) |
Jan 12, 2024 | 119.22 | 119.59 | 111.59 | 112.30 | 1,629,570 | -6.10(-5.15%) |
Jan 11, 2024 | 118.15 | 118.51 | 115.44 | 118.40 | 728,256 | -0.27(-0.23%) |
Jan 10, 2024 | 119.09 | 119.32 | 117.66 | 118.68 | 493,396 | -0.24(-0.20%) |
Jan 09, 2024 | 118.77 | 119.74 | 118.25 | 118.92 | 541,979 | -1.04(-0.87%) |
Jan 08, 2024 | 119.01 | 120.62 | 118.42 | 119.96 | 708,048 | +0.97(+0.82%) |
Jan 05, 2024 | 115.78 | 119.47 | 115.78 | 118.98 | 1,031,884 | +2.74(+2.36%) |
Jan 04, 2024 | 115.64 | 116.65 | 115.14 | 116.24 | 629,569 | +0.29(+0.25%) |
Jan 03, 2024 | 119.37 | 119.61 | 115.59 | 115.95 | 880,880 | -4.95(-4.09%) |
Jan 02, 2024 | 119.10 | 122.05 | 118.78 | 120.90 | 746,421 | +1.11(+0.93%) |
Dec 29, 2023 | 120.55 | 122.35 | 119.49 | 119.79 | 752,531 | -1.25(-1.03%) |
Dec 28, 2023 | 120.02 | 121.60 | 119.88 | 121.04 | 586,059 | +0.53(+0.44%) |
Dec 27, 2023 | 120.16 | 121.53 | 119.62 | 120.51 | 657,952 | +0.71(+0.59%) |
Dec 26, 2023 | 117.56 | 120.15 | 117.09 | 119.80 | 653,392 | +2.61(+2.22%) |
Dec 22, 2023 | 116.44 | 117.77 | 116.44 | 117.19 | 556,153 | +0.78(+0.67%) |
Dec 21, 2023 | 115.71 | 116.50 | 114.46 | 116.42 | 572,502 | +1.65(+1.44%) |
Dec 20, 2023 | 117.19 | 118.04 | 114.55 | 114.76 | 572,133 | -3.13(-2.65%) |
Dec 19, 2023 | 116.98 | 118.52 | 116.94 | 117.89 | 605,291 | +1.93(+1.66%) |
Dec 18, 2023 | 117.12 | 117.58 | 115.49 | 115.96 | 656,261 | -1.15(-0.98%) |
Dec 15, 2023 | 120.24 | 120.66 | 116.15 | 117.11 | 2,062,721 | -3.51(-2.91%) |
Dec 14, 2023 | 115.47 | 123.63 | 115.47 | 120.63 | 2,197,389 | +7.74(+6.86%) |
Dec 13, 2023 | 107.62 | 113.01 | 106.95 | 112.88 | 882,032 | +4.82(+4.46%) |
Dec 12, 2023 | 108.17 | 108.71 | 106.77 | 108.06 | 763,254 | +0.04(+0.04%) |
Dec 11, 2023 | 108.61 | 109.67 | 107.52 | 108.03 | 919,676 | -1.55(-1.42%) |
Dec 08, 2023 | 109.18 | 110.55 | 108.41 | 109.58 | 841,449 | +0.45(+0.42%) |
Dec 07, 2023 | 107.42 | 109.27 | 106.34 | 109.13 | 1,078,856 | +1.68(+1.57%) |
Dec 06, 2023 | 106.98 | 108.70 | 106.49 | 107.44 | 949,004 | +1.11(+1.04%) |
Dec 05, 2023 | 108.89 | 108.89 | 106.29 | 106.33 | 889,226 | -3.78(-3.43%) |
Dec 04, 2023 | 111.33 | 112.34 | 109.69 | 110.11 | 1,026,952 | -1.72(-1.54%) |
Dec 01, 2023 | 107.39 | 112.52 | 107.07 | 111.83 | 1,273,292 | +4.70(+4.39%) |
Nov 30, 2023 | 107.96 | 109.30 | 106.59 | 107.13 | 4,938,930 | -0.72(-0.67%) |
Nov 29, 2023 | 107.39 | 109.07 | 106.90 | 107.85 | 1,078,928 | +1.28(+1.20%) |
Nov 28, 2023 | 106.29 | 107.03 | 105.05 | 106.57 | 966,255 | -0.06(-0.06%) |
Nov 27, 2023 | 106.62 | 107.79 | 105.26 | 106.63 | 1,031,435 | -0.78(-0.72%) |
Nov 24, 2023 | 106.85 | 107.41 | 105.71 | 107.41 | 418,936 | +0.27(+0.25%) |
Nov 22, 2023 | 107.94 | 108.21 | 106.44 | 107.14 | 1,285,512 | +0.28(+0.27%) |
Nov 21, 2023 | 108.10 | 108.37 | 105.35 | 106.85 | 1,126,924 | -2.72(-2.48%) |
Nov 20, 2023 | 110.95 | 110.95 | 108.47 | 109.57 | 942,908 | -1.09(-0.99%) |
Nov 17, 2023 | 111.48 | 111.58 | 109.25 | 110.66 | 603,632 | +0.21(+0.19%) |
Nov 16, 2023 | 111.11 | 112.14 | 109.26 | 110.45 | 926,778 | -0.92(-0.82%) |
Nov 15, 2023 | 110.01 | 112.02 | 109.57 | 111.37 | 1,352,860 | +1.87(+1.71%) |
Nov 14, 2023 | 107.80 | 112.33 | 107.29 | 109.50 | 1,256,929 | +5.60(+5.39%) |
Nov 13, 2023 | 105.86 | 106.26 | 103.82 | 103.90 | 799,138 | -2.46(-2.31%) |
Nov 10, 2023 | 105.28 | 106.37 | 103.81 | 106.36 | 772,111 | +1.80(+1.72%) |
Nov 09, 2023 | 109.20 | 109.20 | 104.38 | 104.56 | 824,713 | -4.10(-3.77%) |
Nov 08, 2023 | 107.91 | 108.93 | 107.03 | 108.66 | 555,065 | +1.15(+1.07%) |
Nov 07, 2023 | 107.06 | 108.33 | 106.57 | 107.50 | 645,366 | -0.32(-0.30%) |
Nov 06, 2023 | 108.09 | 108.45 | 106.28 | 107.82 | 890,937 | -0.16(-0.14%) |
Nov 03, 2023 | 105.98 | 108.43 | 105.51 | 107.98 | 1,040,698 | +3.75(+3.60%) |
Nov 02, 2023 | 102.69 | 104.58 | 102.45 | 104.23 | 800,390 | +2.95(+2.92%) |
Nov 01, 2023 | 101.22 | 101.51 | 99.01 | 101.28 | 935,398 | -0.02(-0.02%) |
Oct 31, 2023 | 99.42 | 101.89 | 98.85 | 101.29 | 920,340 | +1.97(+1.98%) |
Oct 30, 2023 | 98.92 | 99.83 | 96.63 | 99.33 | 1,284,252 | +0.42(+0.42%) |
Oct 27, 2023 | 100.38 | 100.56 | 95.33 | 98.91 | 3,025,982 | -3.52(-3.43%) |
Oct 26, 2023 | 115.47 | 116.23 | 101.24 | 102.43 | 5,011,431 | -19.26(-15.83%) |
Oct 25, 2023 | 122.49 | 123.59 | 119.93 | 121.69 | 891,506 | -1.39(-1.13%) |
Oct 24, 2023 | 124.27 | 125.27 | 122.26 | 123.08 | 754,384 | -0.53(-0.43%) |
Oct 23, 2023 | 124.35 | 126.20 | 123.45 | 123.61 | 721,346 | -1.36(-1.09%) |
Oct 20, 2023 | 125.30 | 125.94 | 123.91 | 124.97 | 541,063 | -0.14(-0.12%) |
Oct 19, 2023 | 126.20 | 128.12 | 125.07 | 125.12 | 643,735 | -1.11(-0.88%) |
Oct 18, 2023 | 125.54 | 127.25 | 124.26 | 126.23 | 1,071,500 | -0.59(-0.47%) |
Oct 17, 2023 | 122.06 | 128.18 | 122.06 | 126.82 | 936,827 | +4.20(+3.43%) |
Oct 16, 2023 | 120.55 | 123.35 | 120.36 | 122.62 | 1,113,309 | +3.18(+2.66%) |
Oct 13, 2023 | 119.50 | 120.12 | 118.62 | 119.44 | 478,527 | -0.23(-0.19%) |
Oct 12, 2023 | 123.76 | 123.76 | 119.27 | 119.67 | 580,872 | -4.48(-3.61%) |
Oct 11, 2023 | 124.69 | 125.30 | 123.10 | 124.16 | 464,111 | +0.26(+0.21%) |
Oct 10, 2023 | 122.49 | 124.49 | 121.87 | 123.89 | 450,527 | +1.99(+1.64%) |
Oct 09, 2023 | 119.36 | 122.14 | 118.08 | 121.90 | 549,214 | +1.52(+1.26%) |
Oct 06, 2023 | 120.61 | 121.42 | 118.81 | 120.38 | 856,003 | -1.46(-1.20%) |
Oct 05, 2023 | 124.60 | 125.10 | 121.77 | 121.84 | 614,240 | -2.89(-2.31%) |
Oct 04, 2023 | 124.22 | 124.85 | 122.74 | 124.73 | 486,189 | +0.64(+0.52%) |
Oct 03, 2023 | 127.18 | 127.64 | 124.01 | 124.09 | 503,177 | -3.86(-3.01%) |
Oct 02, 2023 | 129.07 | 130.09 | 126.64 | 127.94 | 478,715 | -1.58(-1.22%) |
Sep 29, 2023 | 130.29 | 131.22 | 129.45 | 129.52 | 433,003 | +0.53(+0.41%) |
Sep 28, 2023 | 126.27 | 129.85 | 126.20 | 128.99 | 608,624 | +2.44(+1.93%) |
Sep 27, 2023 | 126.81 | 128.09 | 125.74 | 126.55 | 455,941 | +0.47(+0.37%) |
Sep 26, 2023 | 126.85 | 127.28 | 125.75 | 126.08 | 421,533 | -1.59(-1.24%) |
Sep 25, 2023 | 126.27 | 128.24 | 127.22 | 127.67 | 341,599 | +0.84(+0.66%) |
Sep 22, 2023 | 128.73 | 128.96 | 126.48 | 126.83 | 323,222 | -1.68(-1.30%) |
Sep 21, 2023 | 131.13 | 131.13 | 128.47 | 128.51 | 423,315 | -3.58(-2.71%) |
Sep 20, 2023 | 133.75 | 134.56 | 131.80 | 132.09 | 251,001 | -0.85(-0.64%) |
Sep 19, 2023 | 132.28 | 133.35 | 131.87 | 132.94 | 352,989 | +0.20(+0.15%) |
Sep 18, 2023 | 133.51 | 133.91 | 131.72 | 132.74 | 504,389 | -0.93(-0.70%) |
Sep 15, 2023 | 131.28 | 133.77 | 130.15 | 133.67 | 1,623,236 | +1.38(+1.04%) |
Sep 14, 2023 | 132.07 | 133.69 | 130.78 | 132.29 | 497,044 | +1.42(+1.09%) |
Sep 13, 2023 | 132.23 | 132.61 | 130.69 | 130.87 | 364,000 | -1.23(-0.93%) |
Sep 12, 2023 | 132.27 | 133.50 | 131.76 | 132.10 | 351,455 | -0.58(-0.44%) |
Sep 11, 2023 | 132.43 | 133.71 | 132.15 | 132.68 | 392,442 | +0.45(+0.34%) |
Sep 08, 2023 | 131.86 | 133.57 | 131.70 | 132.24 | 358,917 | +0.37(+0.28%) |
Sep 07, 2023 | 133.21 | 133.88 | 131.30 | 131.87 | 711,984 | -2.00(-1.49%) |
Sep 06, 2023 | 133.21 | 134.37 | 133.19 | 133.86 | 496,022 | +0.50(+0.38%) |
Sep 05, 2023 | 136.90 | 137.20 | 132.84 | 133.36 | 654,333 | -4.16(-3.02%) |
Sep 01, 2023 | 136.02 | 138.07 | 136.02 | 137.52 | 575,057 | +1.93(+1.42%) |
Aug 31, 2023 | 134.47 | 135.66 | 133.74 | 135.59 | 600,769 | +1.29(+0.96%) |
Aug 30, 2023 | 133.71 | 135.28 | 133.54 | 134.30 | 440,459 | +0.63(+0.47%) |
Aug 29, 2023 | 131.97 | 134.25 | 131.44 | 133.67 | 454,669 | +1.43(+1.08%) |
Aug 28, 2023 | 130.48 | 133.23 | 130.48 | 132.24 | 784,277 | +2.42(+1.86%) |
Aug 25, 2023 | 129.74 | 130.44 | 128.51 | 129.81 | 558,413 | +0.44(+0.34%) |
Aug 24, 2023 | 130.36 | 130.70 | 128.91 | 129.38 | 765,711 | -0.44(-0.34%) |
Aug 23, 2023 | 130.05 | 130.05 | 128.86 | 129.81 | 755,448 | -0.24(-0.18%) |
Aug 22, 2023 | 127.78 | 130.27 | 127.58 | 130.05 | 1,027,066 | +2.65(+2.08%) |
Aug 21, 2023 | 129.56 | 129.81 | 127.07 | 127.41 | 514,997 | -1.84(-1.42%) |
Aug 18, 2023 | 127.50 | 129.76 | 127.19 | 129.24 | 623,653 | +0.79(+0.62%) |
Aug 17, 2023 | 131.17 | 131.17 | 127.89 | 128.45 | 689,839 | -1.58(-1.21%) |
Aug 16, 2023 | 131.97 | 133.19 | 129.98 | 130.03 | 475,095 | -2.36(-1.78%) |
Aug 15, 2023 | 133.19 | 133.51 | 131.85 | 132.39 | 571,088 | -0.71(-0.53%) |
Aug 14, 2023 | 133.76 | 134.23 | 132.42 | 133.09 | 530,808 | -1.32(-0.98%) |
Aug 11, 2023 | 133.94 | 134.54 | 133.28 | 134.41 | 524,712 | +0.57(+0.43%) |
Aug 10, 2023 | 134.26 | 135.19 | 133.04 | 133.84 | 785,218 | +0.16(+0.12%) |
Aug 09, 2023 | 134.26 | 135.10 | 132.92 | 133.68 | 512,136 | -1.88(-1.39%) |
Aug 08, 2023 | 134.95 | 135.78 | 133.35 | 135.56 | 471,638 | -1.06(-0.78%) |
Aug 07, 2023 | 135.94 | 138.08 | 135.74 | 136.62 | 717,284 | +1.31(+0.97%) |
Aug 04, 2023 | 135.90 | 137.25 | 135.26 | 135.31 | 558,164 | -0.06(-0.04%) |
Aug 03, 2023 | 138.73 | 138.73 | 135.11 | 135.37 | 583,366 | -3.81(-2.73%) |
Aug 02, 2023 | 135.19 | 142.01 | 134.93 | 139.18 | 1,390,647 | +2.16(+1.58%) |
Aug 01, 2023 | 136.72 | 137.76 | 135.60 | 137.01 | 558,197 | -0.94(-0.68%) |
Jul 31, 2023 | 136.74 | 138.34 | 136.69 | 137.95 | 1,978,925 | +1.60(+1.17%) |
Jul 28, 2023 | 136.75 | 138.54 | 136.11 | 136.35 | 692,934 | +0.77(+0.57%) |
Jul 27, 2023 | 138.61 | 139.45 | 135.17 | 135.58 | 941,806 | -1.71(-1.25%) |
Jul 26, 2023 | 138.83 | 140.97 | 136.97 | 137.29 | 1,165,720 | -2.62(-1.87%) |
Jul 25, 2023 | 142.99 | 143.22 | 137.20 | 139.91 | 2,056,737 | -4.25(-2.95%) |
Jul 24, 2023 | 143.63 | 145.41 | 143.59 | 144.17 | 1,093,252 | +0.99(+0.69%) |
Jul 21, 2023 | 146.05 | 146.42 | 142.73 | 143.18 | 798,161 | -1.66(-1.15%) |
Jul 20, 2023 | 143.17 | 146.45 | 142.67 | 144.85 | 1,312,038 | -4.43(-2.97%) |
Jul 19, 2023 | 148.34 | 150.65 | 147.93 | 149.28 | 679,242 | +0.95(+0.64%) |
Jul 18, 2023 | 144.51 | 148.58 | 144.51 | 148.33 | 939,831 | +3.26(+2.25%) |
Jul 17, 2023 | 146.21 | 147.19 | 144.99 | 145.07 | 650,853 | -2.00(-1.36%) |
Jul 14, 2023 | 150.45 | 150.45 | 146.57 | 147.07 | 817,772 | -3.09(-2.06%) |
Jul 13, 2023 | 151.79 | 152.68 | 149.09 | 150.16 | 548,967 | -0.93(-0.61%) |
Jul 12, 2023 | 152.56 | 153.60 | 150.99 | 151.08 | 577,153 | +0.01(+0.01%) |
Jul 11, 2023 | 147.64 | 152.42 | 146.84 | 151.07 | 1,034,429 | +4.39(+2.99%) |
Jul 10, 2023 | 142.09 | 146.83 | 141.88 | 146.68 | 548,241 | +4.89(+3.45%) |
Jul 07, 2023 | 140.27 | 143.08 | 140.12 | 141.80 | 806,151 | +1.65(+1.17%) |
Jul 06, 2023 | 139.14 | 140.46 | 138.28 | 140.15 | 461,931 | -0.73(-0.52%) |
Jul 05, 2023 | 141.77 | 142.09 | 140.46 | 140.88 | 361,619 | -1.76(-1.23%) |
Jul 03, 2023 | 142.03 | 143.09 | 141.55 | 142.64 | 327,115 | +0.35(+0.25%) |
Jun 30, 2023 | 143.40 | 143.71 | 141.93 | 142.28 | 448,632 | -0.64(-0.45%) |
Jun 29, 2023 | 140.29 | 143.42 | 139.62 | 142.93 | 701,260 | +2.67(+1.90%) |
Jun 28, 2023 | 140.37 | 142.84 | 139.11 | 140.26 | 840,877 | -1.26(-0.89%) |
Jun 27, 2023 | 136.66 | 142.39 | 136.51 | 141.52 | 663,174 | +4.98(+3.65%) |
Jun 26, 2023 | 134.88 | 136.86 | 133.14 | 136.54 | 584,826 | +2.09(+1.56%) |
Jun 23, 2023 | 134.84 | 135.28 | 133.34 | 134.44 | 1,078,844 | -1.91(-1.40%) |
Jun 22, 2023 | 138.03 | 138.03 | 135.15 | 136.35 | 413,673 | -1.98(-1.43%) |
Jun 21, 2023 | 139.19 | 139.71 | 136.66 | 138.34 | 785,128 | -1.71(-1.22%) |
Jun 20, 2023 | 139.63 | 140.51 | 138.32 | 140.05 | 498,290 | -0.06(-0.04%) |
Jun 16, 2023 | 142.28 | 142.72 | 139.55 | 140.10 | 928,539 | -1.68(-1.19%) |
Jun 15, 2023 | 139.49 | 142.01 | 139.49 | 141.79 | 464,376 | +12.58(+9.73%) |
May 08, 2023 | 130.06 | 130.06 | 127.94 | 129.21 | 442,193 | -0.14(-0.11%) |
May 05, 2023 | 129.89 | 130.20 | 128.39 | 129.35 | 611,273 | +1.20(+0.94%) |
May 04, 2023 | 132.38 | 132.82 | 128.00 | 128.16 | 807,587 | -5.10(-3.83%) |
May 03, 2023 | 132.37 | 136.51 | 131.75 | 133.25 | 1,100,729 | +2.03(+1.55%) |
May 02, 2023 | 131.45 | 132.19 | 128.82 | 131.22 | 1,051,986 | -0.75(-0.57%) |