Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 150.99 | 151.22 | 148.65 | 148.79 | 510,270 | -3.42(-2.25%) |
Apr 29, 2024 | 151.74 | 153.82 | 151.22 | 152.21 | 449,028 | +0.89(+0.59%) |
Apr 26, 2024 | 151.36 | 152.58 | 151.12 | 151.32 | 375,464 | +0.06(+0.04%) |
Apr 25, 2024 | 150.34 | 152.29 | 149.75 | 151.26 | 360,088 | -0.57(-0.38%) |
Apr 24, 2024 | 152.10 | 156.01 | 150.92 | 151.83 | 718,964 | +2.02(+1.35%) |
Apr 23, 2024 | 146.47 | 150.20 | 146.47 | 149.81 | 655,412 | +3.23(+2.20%) |
Apr 22, 2024 | 147.83 | 148.63 | 145.90 | 146.58 | 541,618 | +0.21(+0.14%) |
Apr 19, 2024 | 147.36 | 149.28 | 145.19 | 146.37 | 493,831 | -1.43(-0.97%) |
Apr 18, 2024 | 149.51 | 149.82 | 147.53 | 147.80 | 436,321 | -1.04(-0.70%) |
Apr 17, 2024 | 149.70 | 150.24 | 148.06 | 148.84 | 679,626 | -0.91(-0.61%) |
Apr 16, 2024 | 150.75 | 151.07 | 148.87 | 149.75 | 492,508 | -2.25(-1.48%) |
Apr 15, 2024 | 155.03 | 155.72 | 150.96 | 152.00 | 513,815 | -0.75(-0.49%) |
Apr 12, 2024 | 155.05 | 156.19 | 152.54 | 152.75 | 564,245 | -4.23(-2.69%) |
Apr 11, 2024 | 155.04 | 157.27 | 154.30 | 156.98 | 374,366 | +1.09(+0.70%) |
Apr 10, 2024 | 155.62 | 156.99 | 155.16 | 155.89 | 393,574 | -1.48(-0.94%) |
Apr 09, 2024 | 157.26 | 157.83 | 154.72 | 157.37 | 606,004 | +0.08(+0.05%) |
Apr 08, 2024 | 157.29 | 158.13 | 156.63 | 157.29 | 727,415 | +0.12(+0.08%) |
Apr 05, 2024 | 155.89 | 157.94 | 155.12 | 157.17 | 327,006 | +1.37(+0.88%) |
Apr 04, 2024 | 159.33 | 159.63 | 155.03 | 155.80 | 309,682 | -1.68(-1.07%) |
Apr 03, 2024 | 154.87 | 157.72 | 154.87 | 157.48 | 381,695 | +2.01(+1.29%) |
Apr 02, 2024 | 156.71 | 157.05 | 154.88 | 155.47 | 349,289 | -2.64(-1.67%) |
Apr 01, 2024 | 159.67 | 159.98 | 157.56 | 158.11 | 399,180 | -1.51(-0.95%) |
Mar 28, 2024 | 161.36 | 161.50 | 159.44 | 159.62 | 431,687 | -1.22(-0.76%) |
Mar 27, 2024 | 160.50 | 161.06 | 159.32 | 160.84 | 384,588 | +1.52(+0.95%) |
Mar 26, 2024 | 159.00 | 160.51 | 158.19 | 159.32 | 616,208 | +1.47(+0.93%) |
Mar 25, 2024 | 159.69 | 160.12 | 157.81 | 157.85 | 755,923 | -1.30(-0.82%) |
Mar 22, 2024 | 158.47 | 159.91 | 158.23 | 159.15 | 376,652 | -0.29(-0.18%) |
Mar 21, 2024 | 159.70 | 159.94 | 158.08 | 159.44 | 374,432 | +1.14(+0.72%) |
Mar 20, 2024 | 156.73 | 158.68 | 156.72 | 158.30 | 487,480 | +1.19(+0.76%) |
Mar 19, 2024 | 155.58 | 157.53 | 155.58 | 157.11 | 394,596 | +0.99(+0.63%) |
Mar 18, 2024 | 154.80 | 157.09 | 153.83 | 156.12 | 494,080 | +2.52(+1.64%) |
Mar 15, 2024 | 153.73 | 156.06 | 153.06 | 153.60 | 936,286 | -2.53(-1.62%) |
Mar 14, 2024 | 157.09 | 157.25 | 154.48 | 156.13 | 457,492 | -0.89(-0.57%) |
Mar 13, 2024 | 156.98 | 158.35 | 156.56 | 157.02 | 789,560 | +0.51(+0.33%) |
Mar 12, 2024 | 154.58 | 156.95 | 153.95 | 156.51 | 502,098 | +2.34(+1.52%) |
Mar 11, 2024 | 154.10 | 155.72 | 152.85 | 154.17 | 704,117 | -2.53(-1.61%) |
Mar 08, 2024 | 156.98 | 158.64 | 156.02 | 156.70 | 540,050 | +0.05(+0.03%) |
Mar 07, 2024 | 157.53 | 158.51 | 155.76 | 156.65 | 756,104 | -0.69(-0.44%) |
Mar 06, 2024 | 158.57 | 159.81 | 157.33 | 157.34 | 966,418 | -0.49(-0.31%) |
Mar 05, 2024 | 156.90 | 158.80 | 156.82 | 157.83 | 749,831 | +0.31(+0.20%) |
Mar 04, 2024 | 157.19 | 158.32 | 156.07 | 157.52 | 732,764 | -0.33(-0.21%) |
Mar 01, 2024 | 154.52 | 158.31 | 153.71 | 157.85 | 917,986 | +4.26(+2.77%) |
Feb 29, 2024 | 151.96 | 153.83 | 150.41 | 153.59 | 1,329,740 | +1.35(+0.89%) |
Feb 28, 2024 | 150.77 | 152.79 | 150.04 | 152.24 | 533,334 | +0.77(+0.51%) |
Feb 27, 2024 | 151.65 | 151.90 | 149.22 | 151.47 | 1,141,579 | +0.51(+0.34%) |
Feb 26, 2024 | 150.67 | 151.91 | 149.31 | 150.96 | 1,572,093 | +0.94(+0.63%) |
Feb 23, 2024 | 137.39 | 150.51 | 136.70 | 150.02 | 2,253,151 | +14.62(+10.79%) |
Feb 22, 2024 | 134.55 | 136.62 | 134.43 | 135.41 | 853,997 | +1.99(+1.49%) |
Feb 21, 2024 | 131.41 | 133.69 | 131.15 | 133.42 | 698,947 | +1.27(+0.96%) |
Feb 20, 2024 | 132.77 | 133.24 | 131.92 | 132.15 | 746,256 | -0.55(-0.41%) |
Feb 16, 2024 | 133.50 | 133.85 | 132.14 | 132.70 | 710,642 | -1.50(-1.12%) |
Feb 15, 2024 | 130.19 | 134.81 | 128.77 | 134.20 | 1,370,587 | +5.25(+4.08%) |
Feb 14, 2024 | 126.93 | 129.78 | 125.66 | 128.94 | 1,139,581 | +2.56(+2.02%) |
Feb 13, 2024 | 128.84 | 128.84 | 125.32 | 126.38 | 893,849 | -6.24(-4.71%) |
Feb 12, 2024 | 130.90 | 132.67 | 130.65 | 132.63 | 647,811 | +2.28(+1.75%) |
Feb 09, 2024 | 130.17 | 130.58 | 128.78 | 130.35 | 653,527 | -0.52(-0.40%) |
Feb 08, 2024 | 129.95 | 131.46 | 129.45 | 130.87 | 500,475 | +1.51(+1.17%) |
Feb 07, 2024 | 129.30 | 130.60 | 128.11 | 129.36 | 605,934 | +0.00(+0.00%) |
Feb 06, 2024 | 128.84 | 129.52 | 127.65 | 129.36 | 804,018 | +0.59(+0.46%) |
Feb 05, 2024 | 129.57 | 130.01 | 127.87 | 128.77 | 617,645 | -1.99(-1.52%) |
Feb 02, 2024 | 129.80 | 131.60 | 128.02 | 130.76 | 566,595 | +0.68(+0.52%) |
Feb 01, 2024 | 128.58 | 130.16 | 126.64 | 130.08 | 796,543 | +1.84(+1.43%) |
Jan 31, 2024 | 129.99 | 130.96 | 128.22 | 128.24 | 926,460 | -2.33(-1.78%) |
Jan 30, 2024 | 130.84 | 132.35 | 130.54 | 130.57 | 564,923 | -0.47(-0.36%) |
Jan 29, 2024 | 130.16 | 131.19 | 129.38 | 131.04 | 884,447 | +0.73(+0.56%) |
Jan 26, 2024 | 130.78 | 131.20 | 129.78 | 130.31 | 820,101 | -0.70(-0.53%) |
Jan 25, 2024 | 132.78 | 133.29 | 130.83 | 131.01 | 798,192 | +0.38(+0.29%) |
Jan 24, 2024 | 132.28 | 132.28 | 130.33 | 130.63 | 479,074 | -0.42(-0.32%) |
Jan 23, 2024 | 131.95 | 132.72 | 130.89 | 131.05 | 700,928 | +0.06(+0.05%) |
Jan 22, 2024 | 131.11 | 132.49 | 130.97 | 130.99 | 721,393 | +0.54(+0.41%) |
Jan 19, 2024 | 129.72 | 130.96 | 128.67 | 130.45 | 584,202 | +1.01(+0.78%) |
Jan 18, 2024 | 128.35 | 129.54 | 127.26 | 129.44 | 591,477 | +1.84(+1.44%) |
Jan 17, 2024 | 125.10 | 128.04 | 125.10 | 127.60 | 663,505 | +0.79(+0.62%) |
Jan 16, 2024 | 125.42 | 126.89 | 124.28 | 126.81 | 827,656 | -0.96(-0.75%) |
Jan 12, 2024 | 129.42 | 129.42 | 126.77 | 127.77 | 539,389 | -0.94(-0.73%) |
Jan 11, 2024 | 129.07 | 130.17 | 128.36 | 128.71 | 426,867 | -0.35(-0.27%) |
Jan 10, 2024 | 128.55 | 130.42 | 128.53 | 129.06 | 547,330 | +0.62(+0.48%) |
Jan 09, 2024 | 127.75 | 128.82 | 127.57 | 128.44 | 684,975 | -1.30(-1.00%) |
Jan 08, 2024 | 128.24 | 129.77 | 127.65 | 129.74 | 573,464 | +1.50(+1.17%) |
Jan 05, 2024 | 126.12 | 129.35 | 126.00 | 128.24 | 561,156 | +1.84(+1.45%) |
Jan 04, 2024 | 127.57 | 128.65 | 126.32 | 126.40 | 744,467 | -1.03(-0.81%) |
Jan 03, 2024 | 128.58 | 129.80 | 126.32 | 127.43 | 753,062 | -2.42(-1.86%) |
Jan 02, 2024 | 129.85 | 131.21 | 128.53 | 129.85 | 656,224 | -0.43(-0.33%) |
Dec 29, 2023 | 130.57 | 131.40 | 129.99 | 130.28 | 540,397 | -0.21(-0.16%) |
Dec 28, 2023 | 130.14 | 130.81 | 129.71 | 130.49 | 372,275 | +0.27(+0.21%) |
Dec 27, 2023 | 130.61 | 130.80 | 129.28 | 130.22 | 401,590 | -0.74(-0.56%) |
Dec 26, 2023 | 130.07 | 131.27 | 129.66 | 130.96 | 365,660 | +0.60(+0.46%) |
Dec 22, 2023 | 130.00 | 130.54 | 129.07 | 130.36 | 447,932 | +0.46(+0.35%) |
Dec 21, 2023 | 128.30 | 130.14 | 127.99 | 129.90 | 724,788 | +2.97(+2.34%) |
Dec 20, 2023 | 129.21 | 129.45 | 126.54 | 126.93 | 1,141,528 | -3.47(-2.66%) |
Dec 19, 2023 | 131.80 | 132.99 | 130.23 | 130.40 | 1,079,611 | -0.88(-0.67%) |
Dec 18, 2023 | 130.29 | 131.39 | 129.39 | 131.28 | 447,844 | +0.77(+0.59%) |
Dec 15, 2023 | 129.47 | 130.81 | 128.80 | 130.51 | 1,388,733 | +0.27(+0.21%) |
Dec 14, 2023 | 129.41 | 133.49 | 129.41 | 130.24 | 1,127,136 | +2.64(+2.07%) |
Dec 13, 2023 | 127.01 | 128.46 | 125.50 | 127.60 | 831,621 | +0.33(+0.26%) |
Dec 12, 2023 | 127.64 | 127.82 | 126.86 | 127.27 | 924,562 | -0.34(-0.27%) |
Dec 11, 2023 | 122.88 | 128.52 | 122.88 | 127.61 | 1,712,606 | +5.09(+4.16%) |
Dec 08, 2023 | 120.83 | 123.13 | 120.57 | 122.52 | 833,388 | +1.82(+1.51%) |
Dec 07, 2023 | 118.00 | 120.73 | 118.00 | 120.70 | 706,813 | +2.70(+2.29%) |
Dec 06, 2023 | 117.96 | 119.81 | 117.74 | 118.00 | 750,922 | +1.12(+0.96%) |
Dec 05, 2023 | 118.84 | 119.45 | 116.08 | 116.88 | 1,291,953 | -3.04(-2.53%) |
Dec 04, 2023 | 117.90 | 121.01 | 117.90 | 119.92 | 1,002,839 | +1.94(+1.64%) |
Dec 01, 2023 | 114.64 | 118.17 | 113.91 | 117.98 | 871,242 | +3.34(+2.91%) |
Nov 30, 2023 | 113.92 | 114.69 | 112.74 | 114.65 | 529,517 | +0.95(+0.83%) |
Nov 29, 2023 | 114.35 | 114.96 | 113.53 | 113.70 | 716,945 | -0.38(-0.33%) |
Nov 28, 2023 | 115.64 | 115.64 | 114.08 | 114.08 | 677,448 | -1.72(-1.48%) |
Nov 27, 2023 | 116.23 | 116.98 | 115.75 | 115.80 | 672,991 | -0.87(-0.74%) |
Nov 24, 2023 | 116.95 | 117.46 | 116.53 | 116.66 | 194,919 | -0.48(-0.41%) |
Nov 22, 2023 | 116.92 | 117.19 | 116.00 | 117.14 | 1,005,501 | +1.67(+1.45%) |
Nov 21, 2023 | 114.50 | 115.59 | 114.35 | 115.47 | 560,268 | +0.53(+0.46%) |
Nov 20, 2023 | 114.95 | 115.26 | 114.37 | 114.95 | 582,255 | -0.12(-0.10%) |
Nov 17, 2023 | 114.16 | 115.42 | 113.59 | 115.07 | 491,836 | +1.69(+1.49%) |
Nov 16, 2023 | 111.78 | 113.65 | 111.78 | 113.38 | 855,291 | +1.14(+1.01%) |
Nov 15, 2023 | 111.39 | 113.45 | 111.34 | 112.24 | 734,238 | +1.77(+1.60%) |
Nov 14, 2023 | 109.61 | 111.90 | 109.25 | 110.48 | 888,732 | +3.14(+2.93%) |
Nov 13, 2023 | 107.33 | 108.65 | 106.77 | 107.33 | 485,639 | -0.41(-0.38%) |
Nov 10, 2023 | 105.64 | 107.97 | 104.53 | 107.74 | 797,499 | +2.09(+1.97%) |
Nov 09, 2023 | 105.69 | 106.58 | 104.92 | 105.66 | 805,641 | +0.64(+0.61%) |
Nov 08, 2023 | 106.55 | 108.00 | 104.86 | 105.02 | 810,254 | -1.46(-1.37%) |
Nov 07, 2023 | 103.65 | 107.02 | 103.65 | 106.47 | 954,695 | +2.84(+2.74%) |
Nov 06, 2023 | 104.67 | 104.85 | 102.39 | 103.63 | 717,671 | -0.79(-0.75%) |
Nov 03, 2023 | 103.12 | 105.90 | 102.94 | 104.42 | 867,669 | +2.52(+2.48%) |
Nov 02, 2023 | 101.60 | 102.17 | 96.55 | 101.90 | 2,218,844 | -1.86(-1.80%) |
Nov 01, 2023 | 102.74 | 104.25 | 101.19 | 103.76 | 1,489,509 | +1.56(+1.52%) |
Oct 31, 2023 | 100.99 | 102.27 | 99.98 | 102.20 | 1,120,950 | +0.97(+0.96%) |
Oct 30, 2023 | 100.52 | 101.76 | 100.13 | 101.24 | 848,508 | +2.18(+2.21%) |
Oct 27, 2023 | 100.82 | 101.44 | 98.54 | 99.05 | 550,749 | -1.24(-1.23%) |
Oct 26, 2023 | 101.80 | 102.42 | 100.15 | 100.29 | 471,720 | -0.84(-0.83%) |
Oct 25, 2023 | 100.86 | 102.80 | 100.53 | 101.13 | 718,207 | -0.84(-0.82%) |
Oct 24, 2023 | 102.70 | 103.12 | 101.27 | 101.97 | 875,005 | +0.25(+0.25%) |
Oct 23, 2023 | 100.92 | 103.42 | 99.51 | 101.72 | 1,105,946 | +1.52(+1.51%) |
Oct 20, 2023 | 103.00 | 103.07 | 100.01 | 100.20 | 890,576 | -3.44(-3.32%) |
Oct 19, 2023 | 105.47 | 106.25 | 103.23 | 103.64 | 891,883 | -1.57(-1.49%) |
Oct 18, 2023 | 106.07 | 106.88 | 104.84 | 105.21 | 797,892 | -1.89(-1.76%) |
Oct 17, 2023 | 106.61 | 109.28 | 105.26 | 107.09 | 891,337 | +0.42(+0.39%) |
Oct 16, 2023 | 106.23 | 107.36 | 105.59 | 106.67 | 695,814 | +1.82(+1.73%) |
Oct 13, 2023 | 106.87 | 108.33 | 104.17 | 104.86 | 931,010 | -2.54(-2.37%) |
Oct 12, 2023 | 108.18 | 108.45 | 106.85 | 107.40 | 1,324,400 | -0.64(-0.59%) |
Oct 11, 2023 | 110.45 | 111.60 | 107.69 | 108.04 | 9,342,919 | -2.41(-2.19%) |
Oct 10, 2023 | 111.68 | 112.71 | 109.56 | 110.46 | 3,609,179 | +6.24(+5.98%) |
Oct 09, 2023 | 102.14 | 104.53 | 99.94 | 104.22 | 746,990 | +0.04(+0.04%) |
Oct 06, 2023 | 103.66 | 105.89 | 103.23 | 104.18 | 645,086 | +0.08(+0.08%) |
Oct 05, 2023 | 103.81 | 104.69 | 102.93 | 104.10 | 615,267 | +0.18(+0.17%) |
Oct 04, 2023 | 102.38 | 104.20 | 101.66 | 103.92 | 498,612 | +2.11(+2.07%) |
Oct 03, 2023 | 103.08 | 103.42 | 101.04 | 101.82 | 555,900 | -2.38(-2.29%) |
Oct 02, 2023 | 105.66 | 106.58 | 103.09 | 104.20 | 742,248 | -1.64(-1.55%) |
Sep 29, 2023 | 108.61 | 108.74 | 105.19 | 105.84 | 808,499 | -2.03(-1.89%) |
Sep 28, 2023 | 103.41 | 108.50 | 103.41 | 107.87 | 1,019,967 | +4.61(+4.46%) |
Sep 27, 2023 | 102.75 | 104.56 | 102.52 | 103.26 | 468,808 | +1.06(+1.04%) |
Sep 26, 2023 | 102.54 | 103.59 | 101.95 | 102.20 | 612,494 | -0.87(-0.84%) |
Sep 25, 2023 | 103.04 | 103.77 | 102.89 | 103.07 | 509,503 | +0.39(+0.38%) |
Sep 22, 2023 | 102.93 | 104.30 | 102.49 | 102.68 | 395,384 | -0.16(-0.16%) |
Sep 21, 2023 | 104.42 | 104.71 | 102.80 | 102.84 | 457,352 | -2.77(-2.63%) |
Sep 20, 2023 | 106.00 | 106.61 | 105.53 | 105.62 | 619,167 | +0.30(+0.28%) |
Sep 19, 2023 | 106.12 | 106.84 | 104.84 | 105.32 | 509,981 | -1.06(-0.99%) |
Sep 18, 2023 | 106.96 | 107.96 | 106.12 | 106.38 | 445,541 | -0.88(-0.82%) |
Sep 15, 2023 | 106.91 | 108.13 | 106.59 | 107.25 | 871,366 | +0.13(+0.12%) |
Sep 14, 2023 | 105.10 | 107.33 | 104.63 | 107.12 | 683,629 | +2.79(+2.68%) |
Sep 13, 2023 | 107.62 | 107.92 | 104.11 | 104.33 | 1,054,836 | -3.87(-3.58%) |
Sep 12, 2023 | 109.10 | 109.51 | 107.59 | 108.20 | 868,843 | -1.19(-1.09%) |
Sep 11, 2023 | 112.43 | 113.01 | 109.19 | 109.39 | 1,055,574 | -2.23(-2.00%) |
Sep 08, 2023 | 110.70 | 112.41 | 110.35 | 111.62 | 763,165 | +1.41(+1.28%) |
Sep 07, 2023 | 111.11 | 111.43 | 109.78 | 110.22 | 637,018 | -1.89(-1.69%) |
Sep 06, 2023 | 110.66 | 112.82 | 110.65 | 112.11 | 352,881 | +0.91(+0.82%) |
Sep 05, 2023 | 114.10 | 114.31 | 111.03 | 111.20 | 661,840 | -3.33(-2.91%) |
Sep 01, 2023 | 113.11 | 114.70 | 112.98 | 114.54 | 508,988 | +2.39(+2.13%) |
Aug 31, 2023 | 115.06 | 115.42 | 112.08 | 112.15 | 863,366 | -2.89(-2.52%) |
Aug 30, 2023 | 114.71 | 116.19 | 114.71 | 115.05 | 692,025 | -0.15(-0.13%) |
Aug 29, 2023 | 112.19 | 115.55 | 111.86 | 115.19 | 584,271 | +2.60(+2.31%) |
Aug 28, 2023 | 110.83 | 112.91 | 110.54 | 112.59 | 580,058 | +2.13(+1.93%) |
Aug 25, 2023 | 111.06 | 111.60 | 110.25 | 110.46 | 477,118 | -0.40(-0.36%) |
Aug 24, 2023 | 111.49 | 112.66 | 110.71 | 110.86 | 309,582 | -0.86(-0.77%) |
Aug 23, 2023 | 111.86 | 112.23 | 110.95 | 111.71 | 518,175 | +0.02(+0.02%) |
Aug 22, 2023 | 112.59 | 112.59 | 110.57 | 111.69 | 590,097 | -0.48(-0.43%) |
Aug 21, 2023 | 112.68 | 113.22 | 111.41 | 112.17 | 698,409 | -0.13(-0.11%) |
Aug 18, 2023 | 110.57 | 113.36 | 110.49 | 112.30 | 624,240 | +0.54(+0.48%) |
Aug 17, 2023 | 114.78 | 114.78 | 111.76 | 111.76 | 653,819 | -2.61(-2.28%) |
Aug 16, 2023 | 113.40 | 114.99 | 113.40 | 114.37 | 759,333 | -0.02(-0.02%) |
Aug 15, 2023 | 116.58 | 117.46 | 114.35 | 114.39 | 749,220 | -2.33(-2.00%) |
Aug 14, 2023 | 116.57 | 117.11 | 115.49 | 116.72 | 537,098 | -0.15(-0.13%) |
Aug 11, 2023 | 116.01 | 117.14 | 114.97 | 116.87 | 766,911 | -0.10(-0.09%) |
Aug 10, 2023 | 116.91 | 118.30 | 116.78 | 116.97 | 728,874 | +1.87(+1.63%) |
Aug 09, 2023 | 115.63 | 117.21 | 115.01 | 115.10 | 577,526 | +0.03(+0.03%) |
Aug 08, 2023 | 113.33 | 115.55 | 112.39 | 115.07 | 863,218 | +0.18(+0.16%) |
Aug 07, 2023 | 111.82 | 115.44 | 111.82 | 114.89 | 1,014,391 | +3.07(+2.74%) |
Aug 04, 2023 | 112.25 | 114.99 | 111.42 | 111.82 | 918,171 | +0.24(+0.21%) |
Aug 03, 2023 | 115.58 | 115.58 | 110.20 | 111.58 | 2,241,653 | -10.31(-8.46%) |
Aug 02, 2023 | 123.10 | 124.27 | 121.86 | 121.90 | 1,053,784 | -2.68(-2.15%) |
Aug 01, 2023 | 125.29 | 125.89 | 123.01 | 124.58 | 756,842 | -1.32(-1.05%) |
Jul 31, 2023 | 125.33 | 127.34 | 125.33 | 125.89 | 785,654 | +1.17(+0.93%) |
Jul 28, 2023 | 122.81 | 125.16 | 122.81 | 124.73 | 593,389 | +2.87(+2.36%) |
Jul 27, 2023 | 120.93 | 123.91 | 120.64 | 121.86 | 541,646 | +1.81(+1.51%) |
Jul 26, 2023 | 120.81 | 122.01 | 119.33 | 120.04 | 422,399 | -0.66(-0.54%) |
Jul 25, 2023 | 118.92 | 120.77 | 118.39 | 120.70 | 502,620 | +0.93(+0.77%) |
Jul 24, 2023 | 120.38 | 120.73 | 119.12 | 119.77 | 446,421 | -0.87(-0.72%) |
Jul 21, 2023 | 121.25 | 122.75 | 120.49 | 120.64 | 519,604 | +0.57(+0.47%) |
Jul 20, 2023 | 120.28 | 120.75 | 119.53 | 120.07 | 654,607 | -0.17(-0.14%) |
Jul 19, 2023 | 120.08 | 121.07 | 119.22 | 120.24 | 483,977 | -0.25(-0.21%) |
Jul 18, 2023 | 118.53 | 120.67 | 118.16 | 120.49 | 522,643 | +1.82(+1.54%) |
Jul 17, 2023 | 115.80 | 119.23 | 115.70 | 118.67 | 391,224 | +2.09(+1.79%) |
Jul 14, 2023 | 118.19 | 118.19 | 115.45 | 116.58 | 490,536 | -1.89(-1.60%) |
Jul 13, 2023 | 119.00 | 119.59 | 118.21 | 118.47 | 413,903 | +0.24(+0.20%) |
Jul 12, 2023 | 120.29 | 121.47 | 118.10 | 118.23 | 439,927 | -0.85(-0.71%) |
Jul 11, 2023 | 119.87 | 122.54 | 118.32 | 119.08 | 672,852 | -0.25(-0.21%) |
Jul 10, 2023 | 114.89 | 119.42 | 114.89 | 119.33 | 473,425 | +4.13(+3.59%) |
Jul 07, 2023 | 113.53 | 116.91 | 113.53 | 115.19 | 655,975 | +2.01(+1.78%) |
Jul 06, 2023 | 111.14 | 113.25 | 109.99 | 113.18 | 511,474 | +0.53(+0.47%) |
Jul 05, 2023 | 113.32 | 113.32 | 111.64 | 112.65 | 598,323 | -0.81(-0.71%) |
Jul 03, 2023 | 113.22 | 114.76 | 112.38 | 113.46 | 341,474 | -0.71(-0.62%) |
Jun 30, 2023 | 112.62 | 114.46 | 112.62 | 114.16 | 458,861 | +2.26(+2.02%) |
Jun 29, 2023 | 109.95 | 112.27 | 109.95 | 111.90 | 387,806 | +1.84(+1.68%) |
Jun 28, 2023 | 109.75 | 111.62 | 109.41 | 110.06 | 460,166 | +0.19(+0.17%) |
Jun 27, 2023 | 107.91 | 109.92 | 107.47 | 109.87 | 493,264 | +2.39(+2.22%) |
Jun 26, 2023 | 106.66 | 108.90 | 106.66 | 107.48 | 449,603 | +0.33(+0.31%) |
Jun 23, 2023 | 108.42 | 108.53 | 106.21 | 107.15 | 942,575 | -2.89(-2.63%) |
Jun 22, 2023 | 111.65 | 112.12 | 109.70 | 110.04 | 608,000 | -1.71(-1.53%) |
Jun 21, 2023 | 109.05 | 112.10 | 108.41 | 111.75 | 535,753 | +2.73(+2.50%) |
Jun 20, 2023 | 111.52 | 111.77 | 108.80 | 109.02 | 938,934 | -3.74(-3.31%) |
Jun 16, 2023 | 112.79 | 113.74 | 111.91 | 112.76 | 696,737 | +0.45(+0.40%) |
Jun 15, 2023 | 116.18 | 116.57 | 110.74 | 112.31 | 754,034 | -4.15(-3.57%) |
Jun 14, 2023 | 116.58 | 117.37 | 114.73 | 116.47 | 451,887 | +0.22(+0.19%) |
Jun 13, 2023 | 116.37 | 117.39 | 115.66 | 116.25 | 614,442 | +0.37(+0.32%) |
Jun 12, 2023 | 115.96 | 116.34 | 114.51 | 115.88 | 426,867 | +0.69(+0.60%) |
Jun 09, 2023 | 115.81 | 116.10 | 114.39 | 115.19 | 378,596 | -0.42(-0.36%) |
Jun 08, 2023 | 115.81 | 116.84 | 114.23 | 115.61 | 616,554 | -0.54(-0.46%) |
Jun 07, 2023 | 117.20 | 118.74 | 115.29 | 116.15 | 783,165 | -0.76(-0.65%) |
Jun 06, 2023 | 113.59 | 117.77 | 113.14 | 116.90 | 842,097 | +2.90(+2.54%) |
Jun 05, 2023 | 114.14 | 115.03 | 112.75 | 114.00 | 693,780 | -0.66(-0.57%) |
Jun 02, 2023 | 110.81 | 114.98 | 110.61 | 114.66 | 939,630 | +5.17(+4.72%) |
Jun 01, 2023 | 107.11 | 109.71 | 106.56 | 109.49 | 806,235 | +2.40(+2.24%) |
May 31, 2023 | 108.36 | 109.00 | 105.95 | 107.09 | 3,272,036 | -1.24(-1.14%) |
May 30, 2023 | 110.24 | 111.48 | 108.17 | 108.33 | 752,763 | -1.49(-1.36%) |
May 26, 2023 | 109.64 | 111.60 | 109.30 | 109.82 | 646,065 | +0.74(+0.68%) |
May 25, 2023 | 108.74 | 110.04 | 108.22 | 109.08 | 765,849 | +0.93(+0.86%) |
May 24, 2023 | 107.23 | 108.72 | 106.31 | 108.16 | 848,105 | -0.17(-0.16%) |
May 23, 2023 | 110.70 | 110.76 | 107.68 | 108.33 | 1,134,961 | -2.28(-2.06%) |
May 22, 2023 | 112.08 | 113.04 | 110.43 | 110.61 | 753,675 | -2.41(-2.13%) |
May 19, 2023 | 114.58 | 114.95 | 112.25 | 113.01 | 532,220 | -1.60(-1.40%) |
May 18, 2023 | 111.81 | 116.47 | 111.46 | 114.61 | 730,974 | +2.49(+2.22%) |
May 17, 2023 | 111.89 | 114.35 | 111.51 | 112.13 | 803,507 | +0.49(+0.44%) |
May 16, 2023 | 113.08 | 113.24 | 111.37 | 111.64 | 775,194 | -1.72(-1.52%) |
May 15, 2023 | 113.48 | 114.95 | 111.69 | 113.36 | 749,837 | +0.38(+0.33%) |
May 12, 2023 | 111.96 | 114.28 | 111.95 | 112.98 | 1,211,558 | +1.05(+0.93%) |
May 11, 2023 | 113.93 | 114.83 | 111.63 | 111.94 | 1,091,233 | -1.98(-1.74%) |
May 10, 2023 | 119.30 | 119.30 | 112.52 | 113.92 | 1,108,275 | -4.57(-3.85%) |
May 09, 2023 | 117.19 | 119.51 | 116.93 | 118.49 | 730,284 | +1.29(+1.10%) |
May 08, 2023 | 116.35 | 117.73 | 115.33 | 117.19 | 883,369 | +1.47(+1.27%) |
May 05, 2023 | 117.80 | 117.96 | 114.16 | 115.72 | 983,997 | +0.15(+0.13%) |
May 04, 2023 | 115.17 | 117.18 | 112.46 | 115.57 | 1,202,343 | -2.04(-1.73%) |
May 03, 2023 | 118.69 | 121.39 | 117.61 | 117.61 | 1,065,722 | -0.82(-0.69%) |
May 02, 2023 | 115.43 | 119.05 | 114.10 | 118.43 | 1,033,156 | +3.51(+3.06%) |