Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 174.59 | 175.06 | 173.07 | 173.68 | 346,115 | -0.92(-0.52%) |
Apr 29, 2024 | 171.86 | 175.11 | 171.86 | 174.59 | 377,299 | +2.43(+1.41%) |
Apr 26, 2024 | 172.20 | 172.91 | 170.48 | 172.16 | 290,379 | -0.76(-0.44%) |
Apr 25, 2024 | 176.05 | 177.07 | 172.19 | 172.92 | 316,780 | -3.40(-1.93%) |
Apr 24, 2024 | 174.31 | 176.64 | 174.31 | 176.31 | 298,401 | +0.74(+0.42%) |
Apr 23, 2024 | 174.25 | 175.84 | 173.85 | 175.58 | 265,347 | +1.70(+0.98%) |
Apr 22, 2024 | 174.00 | 174.71 | 172.93 | 173.88 | 324,951 | +0.77(+0.44%) |
Apr 19, 2024 | 171.17 | 173.15 | 170.74 | 173.11 | 260,622 | +2.93(+1.72%) |
Apr 18, 2024 | 170.31 | 171.37 | 169.75 | 170.18 | 239,485 | +0.81(+0.48%) |
Apr 17, 2024 | 170.48 | 170.67 | 169.07 | 169.37 | 272,054 | -1.02(-0.60%) |
Apr 16, 2024 | 172.36 | 173.08 | 170.18 | 170.39 | 326,373 | -1.48(-0.86%) |
Apr 15, 2024 | 175.26 | 176.15 | 171.60 | 171.87 | 260,350 | -1.59(-0.92%) |
Apr 12, 2024 | 172.47 | 173.69 | 171.77 | 173.47 | 253,502 | +0.57(+0.33%) |
Apr 11, 2024 | 176.25 | 176.25 | 172.90 | 172.90 | 238,252 | -3.85(-2.18%) |
Apr 10, 2024 | 177.51 | 179.04 | 176.22 | 176.75 | 230,590 | -1.30(-0.73%) |
Apr 09, 2024 | 180.85 | 181.71 | 176.73 | 178.06 | 291,286 | -2.44(-1.35%) |
Apr 08, 2024 | 179.02 | 182.13 | 177.83 | 180.50 | 308,005 | +1.39(+0.78%) |
Apr 05, 2024 | 179.69 | 180.30 | 177.78 | 179.10 | 356,999 | +0.51(+0.28%) |
Apr 04, 2024 | 185.57 | 185.57 | 178.27 | 178.59 | 562,142 | -5.61(-3.04%) |
Apr 03, 2024 | 185.63 | 186.51 | 184.17 | 184.20 | 272,436 | -1.64(-0.88%) |
Apr 02, 2024 | 187.04 | 188.19 | 185.45 | 185.84 | 340,036 | -0.60(-0.32%) |
Apr 01, 2024 | 186.47 | 187.86 | 185.44 | 186.44 | 324,335 | -1.02(-0.54%) |
Mar 28, 2024 | 186.78 | 188.69 | 186.60 | 187.46 | 340,994 | +0.83(+0.44%) |
Mar 27, 2024 | 184.12 | 186.66 | 183.74 | 186.63 | 321,540 | +4.12(+2.26%) |
Mar 26, 2024 | 180.57 | 184.66 | 180.57 | 182.51 | 354,252 | +1.77(+0.98%) |
Mar 25, 2024 | 179.48 | 181.97 | 179.48 | 180.74 | 464,480 | +1.80(+1.01%) |
Mar 22, 2024 | 178.96 | 179.56 | 178.15 | 178.93 | 228,636 | +0.14(+0.08%) |
Mar 21, 2024 | 179.80 | 180.69 | 177.35 | 178.79 | 378,125 | -1.07(-0.59%) |
Mar 20, 2024 | 178.08 | 180.43 | 177.67 | 179.86 | 368,391 | +1.35(+0.75%) |
Mar 19, 2024 | 178.41 | 179.07 | 177.31 | 178.51 | 325,056 | +0.87(+0.49%) |
Mar 18, 2024 | 180.09 | 180.71 | 177.26 | 177.65 | 291,297 | -2.76(-1.53%) |
Mar 15, 2024 | 178.02 | 180.58 | 178.02 | 180.41 | 720,054 | +1.33(+0.75%) |
Mar 14, 2024 | 179.58 | 180.07 | 178.07 | 179.07 | 368,412 | -1.68(-0.93%) |
Mar 13, 2024 | 180.96 | 181.26 | 179.74 | 180.76 | 304,192 | +0.39(+0.22%) |
Mar 12, 2024 | 177.92 | 180.38 | 177.36 | 180.37 | 291,319 | +2.76(+1.55%) |
Mar 11, 2024 | 177.29 | 177.87 | 175.72 | 177.61 | 300,650 | -0.16(-0.09%) |
Mar 08, 2024 | 177.61 | 178.68 | 176.69 | 177.77 | 196,174 | -0.40(-0.22%) |
Mar 07, 2024 | 179.03 | 179.68 | 177.51 | 178.17 | 209,122 | -0.93(-0.52%) |
Mar 06, 2024 | 179.06 | 180.25 | 177.31 | 179.09 | 409,596 | +1.22(+0.69%) |
Mar 05, 2024 | 177.13 | 179.12 | 176.34 | 177.87 | 327,718 | +0.58(+0.33%) |
Mar 04, 2024 | 178.74 | 180.65 | 177.03 | 177.29 | 362,884 | -2.42(-1.35%) |
Mar 01, 2024 | 180.70 | 180.70 | 178.75 | 179.71 | 228,564 | -0.99(-0.55%) |
Feb 29, 2024 | 181.65 | 181.65 | 179.03 | 180.70 | 376,508 | -0.80(-0.44%) |
Feb 28, 2024 | 180.79 | 182.37 | 180.11 | 181.49 | 278,002 | +0.50(+0.28%) |
Feb 27, 2024 | 177.20 | 181.51 | 177.20 | 181.00 | 410,969 | +2.80(+1.57%) |
Feb 26, 2024 | 177.89 | 179.19 | 177.41 | 178.20 | 355,593 | +0.57(+0.32%) |
Feb 23, 2024 | 177.26 | 178.46 | 176.36 | 177.63 | 362,052 | +0.91(+0.51%) |
Feb 22, 2024 | 173.88 | 177.06 | 173.55 | 176.72 | 360,700 | +3.25(+1.87%) |
Feb 21, 2024 | 174.67 | 174.67 | 172.68 | 173.48 | 341,846 | -0.43(-0.25%) |
Feb 20, 2024 | 172.36 | 175.69 | 172.36 | 173.91 | 311,332 | +0.91(+0.52%) |
Feb 16, 2024 | 172.10 | 174.10 | 171.81 | 173.00 | 322,546 | +1.20(+0.70%) |
Feb 15, 2024 | 171.38 | 172.92 | 170.94 | 171.79 | 356,655 | +0.73(+0.42%) |
Feb 14, 2024 | 170.65 | 172.53 | 170.22 | 171.07 | 302,847 | +0.56(+0.33%) |
Feb 13, 2024 | 171.80 | 172.74 | 168.40 | 170.51 | 490,802 | -0.67(-0.39%) |
Feb 12, 2024 | 173.97 | 173.99 | 171.01 | 171.18 | 389,716 | -2.59(-1.49%) |
Feb 09, 2024 | 172.28 | 174.33 | 171.14 | 173.76 | 283,615 | -0.08(-0.05%) |
Feb 08, 2024 | 174.54 | 176.09 | 172.80 | 173.84 | 432,379 | -0.78(-0.44%) |
Feb 07, 2024 | 173.10 | 178.66 | 171.79 | 174.62 | 859,376 | +6.43(+3.83%) |
Feb 06, 2024 | 167.26 | 168.90 | 166.93 | 168.19 | 665,462 | +0.48(+0.29%) |
Feb 05, 2024 | 166.10 | 168.03 | 165.48 | 167.71 | 565,829 | +1.54(+0.93%) |
Feb 02, 2024 | 168.01 | 168.96 | 165.59 | 166.17 | 458,823 | -1.71(-1.02%) |
Feb 01, 2024 | 165.41 | 168.04 | 162.34 | 167.88 | 536,046 | +1.34(+0.80%) |
Jan 31, 2024 | 169.20 | 169.33 | 166.49 | 166.54 | 410,758 | -2.12(-1.26%) |
Jan 30, 2024 | 167.94 | 169.62 | 167.53 | 168.66 | 433,391 | +0.75(+0.45%) |
Jan 29, 2024 | 168.57 | 168.90 | 167.10 | 167.91 | 448,990 | -1.34(-0.79%) |
Jan 26, 2024 | 169.97 | 170.55 | 168.64 | 169.25 | 289,567 | -0.65(-0.38%) |
Jan 25, 2024 | 169.07 | 170.04 | 168.43 | 169.89 | 313,798 | +1.73(+1.03%) |
Jan 24, 2024 | 168.50 | 168.76 | 167.24 | 168.17 | 350,302 | +0.44(+0.26%) |
Jan 23, 2024 | 167.19 | 168.59 | 167.19 | 167.73 | 267,245 | +0.35(+0.21%) |
Jan 22, 2024 | 166.48 | 167.55 | 165.40 | 167.38 | 460,560 | +0.97(+0.58%) |
Jan 19, 2024 | 166.58 | 166.58 | 164.95 | 166.41 | 248,063 | +1.23(+0.74%) |
Jan 18, 2024 | 164.03 | 165.61 | 162.90 | 165.18 | 250,472 | +0.45(+0.27%) |
Jan 17, 2024 | 163.57 | 166.64 | 163.54 | 164.74 | 280,308 | +1.63(+1.00%) |
Jan 16, 2024 | 163.25 | 164.24 | 162.03 | 163.11 | 356,852 | -0.15(-0.09%) |
Jan 12, 2024 | 164.68 | 165.80 | 162.44 | 163.26 | 292,213 | -1.94(-1.18%) |
Jan 11, 2024 | 161.29 | 165.33 | 161.21 | 165.20 | 466,719 | +3.27(+2.02%) |
Jan 10, 2024 | 161.97 | 162.78 | 161.41 | 161.93 | 316,736 | -0.83(-0.51%) |
Jan 09, 2024 | 163.66 | 164.39 | 161.56 | 162.76 | 289,226 | -1.84(-1.12%) |
Jan 08, 2024 | 167.19 | 167.63 | 163.82 | 164.61 | 456,302 | -2.06(-1.24%) |
Jan 05, 2024 | 167.75 | 169.09 | 166.51 | 166.67 | 545,803 | -0.99(-0.59%) |
Jan 04, 2024 | 169.23 | 170.68 | 167.37 | 167.66 | 248,560 | -0.90(-0.54%) |
Jan 03, 2024 | 168.86 | 172.15 | 168.31 | 168.56 | 389,511 | +0.13(+0.08%) |
Jan 02, 2024 | 167.08 | 168.86 | 166.74 | 168.44 | 264,586 | +1.36(+0.81%) |
Dec 29, 2023 | 166.03 | 167.33 | 165.58 | 167.08 | 303,501 | +0.43(+0.26%) |
Dec 28, 2023 | 164.78 | 166.81 | 164.78 | 166.65 | 230,427 | +1.68(+1.02%) |
Dec 27, 2023 | 163.96 | 166.03 | 163.96 | 164.97 | 378,011 | +0.06(+0.04%) |
Dec 26, 2023 | 165.24 | 165.46 | 163.69 | 164.91 | 252,848 | +0.37(+0.22%) |
Dec 22, 2023 | 164.17 | 165.49 | 163.95 | 164.55 | 238,796 | +0.75(+0.46%) |
Dec 21, 2023 | 162.62 | 164.34 | 162.06 | 163.79 | 289,283 | +1.10(+0.68%) |
Dec 20, 2023 | 164.94 | 166.56 | 162.63 | 162.69 | 431,387 | -3.30(-1.99%) |
Dec 19, 2023 | 164.13 | 166.33 | 164.13 | 166.00 | 385,774 | +1.75(+1.06%) |
Dec 18, 2023 | 162.94 | 164.54 | 162.27 | 164.25 | 379,680 | +2.33(+1.44%) |
Dec 15, 2023 | 161.60 | 162.81 | 160.06 | 161.92 | 1,532,926 | -1.00(-0.62%) |
Dec 14, 2023 | 169.18 | 169.68 | 162.88 | 162.92 | 626,636 | -5.06(-3.01%) |
Dec 13, 2023 | 168.43 | 168.83 | 167.13 | 167.98 | 370,754 | -0.66(-0.39%) |
Dec 12, 2023 | 166.89 | 169.37 | 166.27 | 168.64 | 294,614 | +1.61(+0.96%) |
Dec 11, 2023 | 166.77 | 168.16 | 165.82 | 167.04 | 450,489 | +0.76(+0.46%) |
Dec 08, 2023 | 166.53 | 166.88 | 165.59 | 166.27 | 267,200 | +0.00(+0.00%) |
Dec 07, 2023 | 168.78 | 168.78 | 165.77 | 166.27 | 325,471 | -2.18(-1.30%) |
Dec 06, 2023 | 169.73 | 171.50 | 167.93 | 168.46 | 347,990 | -1.48(-0.87%) |
Dec 05, 2023 | 169.94 | 170.84 | 169.13 | 169.93 | 392,843 | -0.06(-0.04%) |
Dec 04, 2023 | 166.33 | 170.14 | 166.33 | 169.99 | 368,260 | +3.10(+1.86%) |
Dec 01, 2023 | 165.99 | 167.61 | 165.90 | 166.89 | 416,421 | +0.28(+0.17%) |
Nov 30, 2023 | 162.22 | 166.64 | 162.22 | 166.61 | 1,144,782 | +4.19(+2.58%) |
Nov 29, 2023 | 161.99 | 163.40 | 161.99 | 162.43 | 401,722 | -0.21(-0.13%) |
Nov 28, 2023 | 166.77 | 167.54 | 162.53 | 162.63 | 406,899 | -4.33(-2.60%) |
Nov 27, 2023 | 164.11 | 167.03 | 163.81 | 166.97 | 380,328 | +2.56(+1.56%) |
Nov 24, 2023 | 163.18 | 164.41 | 161.87 | 164.41 | 160,108 | +2.56(+1.58%) |
Nov 22, 2023 | 162.29 | 162.53 | 161.03 | 161.85 | 307,702 | -0.84(-0.52%) |
Nov 21, 2023 | 160.42 | 163.97 | 160.35 | 162.69 | 585,855 | +2.72(+1.70%) |
Nov 20, 2023 | 158.95 | 160.46 | 158.51 | 159.97 | 454,922 | +0.74(+0.46%) |
Nov 17, 2023 | 158.30 | 159.28 | 158.11 | 159.22 | 290,846 | +1.32(+0.84%) |
Nov 16, 2023 | 158.38 | 158.74 | 157.28 | 157.90 | 381,779 | +0.12(+0.08%) |
Nov 15, 2023 | 159.58 | 160.29 | 157.71 | 157.78 | 488,024 | -3.21(-1.99%) |
Nov 14, 2023 | 160.42 | 161.42 | 159.24 | 160.99 | 388,841 | +0.77(+0.48%) |
Nov 13, 2023 | 161.05 | 162.03 | 159.96 | 160.22 | 211,261 | -0.76(-0.47%) |
Nov 10, 2023 | 161.42 | 162.06 | 159.45 | 160.98 | 262,239 | +1.81(+1.14%) |
Nov 09, 2023 | 157.88 | 159.84 | 156.66 | 159.18 | 462,702 | +1.68(+1.07%) |
Nov 08, 2023 | 159.01 | 159.65 | 156.27 | 157.50 | 438,239 | +0.36(+0.23%) |
Nov 07, 2023 | 159.04 | 159.76 | 156.81 | 157.14 | 593,528 | -2.40(-1.50%) |
Nov 06, 2023 | 161.41 | 162.13 | 158.38 | 159.54 | 375,965 | -1.88(-1.16%) |
Nov 03, 2023 | 162.64 | 162.94 | 160.34 | 161.42 | 673,832 | -0.29(-0.18%) |
Nov 02, 2023 | 162.87 | 164.03 | 159.16 | 161.70 | 704,777 | -2.66(-1.62%) |
Nov 01, 2023 | 156.72 | 165.67 | 155.91 | 164.36 | 1,097,776 | +17.36(+11.81%) |
Oct 31, 2023 | 144.83 | 147.19 | 144.56 | 147.00 | 436,786 | +2.44(+1.69%) |
Oct 30, 2023 | 144.67 | 146.07 | 144.52 | 144.56 | 464,584 | +0.38(+0.27%) |
Oct 27, 2023 | 146.35 | 146.58 | 143.63 | 144.18 | 370,230 | -2.64(-1.80%) |
Oct 26, 2023 | 147.67 | 149.08 | 146.67 | 146.81 | 330,738 | -0.29(-0.19%) |
Oct 25, 2023 | 145.31 | 148.41 | 145.31 | 147.10 | 409,171 | +2.12(+1.46%) |
Oct 24, 2023 | 144.53 | 145.69 | 143.74 | 144.98 | 292,574 | +1.41(+0.98%) |
Oct 23, 2023 | 144.18 | 144.90 | 142.90 | 143.57 | 297,619 | -0.55(-0.38%) |
Oct 20, 2023 | 147.94 | 147.94 | 142.77 | 144.12 | 303,318 | -3.05(-2.07%) |
Oct 19, 2023 | 149.74 | 150.44 | 146.97 | 147.17 | 238,713 | -3.11(-2.07%) |
Oct 18, 2023 | 151.10 | 151.18 | 149.91 | 150.28 | 231,340 | -1.45(-0.96%) |
Oct 17, 2023 | 147.78 | 151.94 | 147.78 | 151.73 | 302,501 | +3.79(+2.56%) |
Oct 16, 2023 | 147.14 | 149.12 | 147.14 | 147.94 | 289,072 | +1.70(+1.16%) |
Oct 13, 2023 | 146.06 | 146.99 | 145.33 | 146.24 | 199,293 | +1.07(+0.73%) |
Oct 12, 2023 | 145.09 | 145.40 | 143.15 | 145.18 | 196,254 | +0.25(+0.17%) |
Oct 11, 2023 | 144.32 | 145.48 | 143.93 | 144.93 | 237,508 | +0.85(+0.59%) |
Oct 10, 2023 | 144.13 | 144.70 | 143.53 | 144.08 | 223,527 | +0.34(+0.24%) |
Oct 09, 2023 | 143.32 | 144.38 | 143.04 | 143.74 | 260,784 | +0.05(+0.03%) |
Oct 06, 2023 | 143.78 | 144.95 | 142.80 | 143.69 | 311,908 | -0.44(-0.31%) |
Oct 05, 2023 | 142.78 | 145.21 | 142.70 | 144.13 | 355,921 | +1.51(+1.06%) |
Oct 04, 2023 | 141.23 | 143.68 | 140.20 | 142.62 | 342,317 | +1.21(+0.86%) |
Oct 03, 2023 | 142.90 | 142.90 | 140.44 | 141.41 | 252,884 | -1.16(-0.82%) |
Oct 02, 2023 | 141.60 | 142.83 | 140.02 | 142.57 | 518,988 | +0.82(+0.58%) |
Sep 29, 2023 | 142.65 | 143.65 | 141.67 | 141.75 | 276,497 | -0.70(-0.49%) |
Sep 28, 2023 | 144.44 | 144.91 | 142.11 | 142.45 | 276,610 | -1.45(-1.01%) |
Sep 27, 2023 | 144.49 | 144.92 | 141.95 | 143.90 | 416,406 | -0.47(-0.33%) |
Sep 26, 2023 | 145.51 | 146.65 | 144.38 | 144.38 | 450,035 | -1.42(-0.98%) |
Sep 25, 2023 | 143.00 | 146.12 | 145.70 | 145.80 | 425,073 | +2.63(+1.83%) |
Sep 22, 2023 | 141.80 | 143.99 | 141.69 | 143.17 | 379,717 | +1.95(+1.38%) |
Sep 21, 2023 | 139.63 | 141.60 | 139.50 | 141.22 | 365,106 | +1.32(+0.95%) |
Sep 20, 2023 | 139.39 | 140.88 | 139.39 | 139.89 | 192,598 | +0.96(+0.69%) |
Sep 19, 2023 | 138.56 | 139.51 | 138.39 | 138.94 | 209,387 | +0.45(+0.32%) |
Sep 18, 2023 | 136.91 | 138.82 | 135.75 | 138.49 | 235,479 | +1.61(+1.18%) |
Sep 15, 2023 | 138.16 | 138.76 | 135.96 | 136.88 | 1,133,731 | -2.10(-1.51%) |
Sep 14, 2023 | 138.47 | 139.38 | 137.86 | 138.99 | 289,034 | +1.91(+1.40%) |
Sep 13, 2023 | 139.64 | 139.64 | 136.51 | 137.07 | 237,950 | -2.17(-1.56%) |
Sep 12, 2023 | 137.86 | 140.16 | 137.65 | 139.24 | 236,114 | +1.53(+1.11%) |
Sep 11, 2023 | 136.94 | 138.77 | 136.94 | 137.71 | 219,899 | +1.11(+0.82%) |
Sep 08, 2023 | 136.24 | 137.33 | 135.14 | 136.60 | 258,435 | +0.76(+0.56%) |
Sep 07, 2023 | 136.59 | 137.50 | 135.32 | 135.84 | 444,533 | -0.39(-0.28%) |
Sep 06, 2023 | 136.56 | 136.84 | 135.32 | 136.22 | 340,399 | -0.33(-0.25%) |
Sep 05, 2023 | 137.83 | 139.50 | 136.52 | 136.56 | 329,092 | -1.68(-1.21%) |
Sep 01, 2023 | 138.36 | 139.45 | 138.18 | 138.24 | 235,716 | +0.68(+0.50%) |
Aug 31, 2023 | 137.83 | 137.83 | 136.25 | 137.55 | 424,883 | +0.34(+0.24%) |
Aug 30, 2023 | 137.61 | 138.51 | 136.90 | 137.22 | 231,173 | -0.40(-0.29%) |
Aug 29, 2023 | 136.94 | 137.70 | 134.41 | 137.61 | 246,709 | +0.92(+0.67%) |
Aug 28, 2023 | 137.19 | 137.97 | 135.33 | 136.69 | 393,417 | -0.27(-0.19%) |
Aug 25, 2023 | 138.36 | 138.97 | 136.49 | 136.96 | 229,494 | -0.94(-0.68%) |
Aug 24, 2023 | 136.53 | 138.40 | 136.45 | 137.90 | 235,395 | +1.19(+0.87%) |
Aug 23, 2023 | 136.92 | 137.93 | 136.12 | 136.71 | 380,407 | +0.22(+0.16%) |
Aug 22, 2023 | 138.72 | 139.58 | 135.80 | 136.50 | 224,893 | -2.53(-1.82%) |
Aug 21, 2023 | 138.33 | 140.21 | 138.33 | 139.03 | 416,419 | +0.81(+0.58%) |
Aug 18, 2023 | 138.81 | 139.95 | 138.11 | 138.22 | 276,660 | -1.26(-0.90%) |
Aug 17, 2023 | 139.69 | 140.16 | 139.19 | 139.48 | 319,825 | +0.22(+0.16%) |
Aug 16, 2023 | 138.14 | 139.73 | 137.86 | 139.26 | 208,717 | +0.79(+0.57%) |
Aug 15, 2023 | 139.36 | 139.43 | 137.79 | 138.47 | 189,561 | -2.24(-1.59%) |
Aug 14, 2023 | 140.48 | 141.39 | 139.36 | 140.71 | 302,662 | +0.09(+0.06%) |
Aug 11, 2023 | 138.38 | 140.72 | 138.38 | 140.62 | 173,338 | +2.02(+1.46%) |
Aug 10, 2023 | 138.77 | 139.82 | 137.56 | 138.60 | 243,310 | +0.30(+0.22%) |
Aug 09, 2023 | 140.13 | 140.25 | 138.04 | 138.29 | 302,520 | -2.27(-1.61%) |
Aug 08, 2023 | 138.57 | 140.78 | 137.93 | 140.56 | 277,971 | +0.97(+0.70%) |
Aug 07, 2023 | 139.94 | 141.55 | 139.31 | 139.59 | 266,255 | +0.31(+0.23%) |
Aug 04, 2023 | 140.06 | 142.62 | 138.85 | 139.28 | 319,170 | +0.09(+0.06%) |
Aug 03, 2023 | 139.95 | 140.76 | 136.76 | 139.19 | 579,178 | -1.05(-0.75%) |
Aug 02, 2023 | 137.53 | 141.66 | 132.60 | 140.24 | 967,541 | +7.58(+5.72%) |
Aug 01, 2023 | 131.96 | 133.07 | 130.98 | 132.65 | 469,167 | +0.52(+0.39%) |
Jul 31, 2023 | 131.60 | 132.78 | 130.78 | 132.13 | 330,574 | +1.22(+0.93%) |
Jul 28, 2023 | 134.45 | 135.82 | 130.48 | 130.92 | 550,480 | -1.44(-1.09%) |
Jul 27, 2023 | 130.54 | 132.66 | 130.29 | 132.36 | 462,791 | +2.13(+1.64%) |
Jul 26, 2023 | 127.56 | 130.28 | 127.56 | 130.23 | 215,721 | +2.90(+2.28%) |
Jul 25, 2023 | 127.92 | 128.78 | 127.25 | 127.33 | 243,952 | -0.87(-0.68%) |
Jul 24, 2023 | 127.48 | 128.96 | 126.83 | 128.20 | 264,580 | +0.95(+0.75%) |
Jul 21, 2023 | 127.68 | 127.70 | 126.15 | 127.25 | 315,393 | +0.07(+0.05%) |
Jul 20, 2023 | 126.59 | 127.28 | 124.97 | 127.18 | 376,541 | +1.44(+1.14%) |
Jul 19, 2023 | 123.99 | 126.47 | 123.67 | 125.75 | 276,012 | +1.50(+1.21%) |
Jul 18, 2023 | 122.36 | 125.00 | 122.11 | 124.25 | 344,525 | +1.80(+1.47%) |
Jul 17, 2023 | 122.59 | 124.06 | 122.03 | 122.45 | 399,995 | -1.29(-1.04%) |
Jul 14, 2023 | 125.43 | 125.43 | 122.65 | 123.73 | 274,276 | -1.61(-1.29%) |
Jul 13, 2023 | 124.02 | 126.08 | 123.75 | 125.35 | 346,191 | +0.56(+0.45%) |
Jul 12, 2023 | 125.44 | 126.05 | 124.52 | 124.79 | 394,743 | +0.49(+0.40%) |
Jul 11, 2023 | 123.88 | 124.70 | 123.43 | 124.30 | 220,393 | +0.48(+0.39%) |
Jul 10, 2023 | 123.12 | 124.94 | 123.12 | 123.81 | 302,481 | +0.18(+0.14%) |
Jul 07, 2023 | 122.08 | 125.33 | 122.08 | 123.64 | 538,154 | +1.17(+0.95%) |
Jul 06, 2023 | 121.10 | 122.58 | 120.26 | 122.47 | 330,011 | +0.44(+0.36%) |
Jul 05, 2023 | 122.66 | 123.08 | 120.78 | 122.03 | 448,755 | -1.59(-1.29%) |
Jul 03, 2023 | 122.84 | 125.02 | 122.38 | 123.62 | 140,104 | +0.12(+0.10%) |
Jun 30, 2023 | 122.93 | 124.64 | 122.53 | 123.50 | 357,260 | +1.18(+0.96%) |
Jun 29, 2023 | 121.99 | 123.24 | 121.65 | 122.32 | 386,224 | +0.36(+0.30%) |
Jun 28, 2023 | 122.29 | 122.29 | 119.36 | 121.96 | 519,046 | -0.82(-0.66%) |
Jun 27, 2023 | 124.56 | 124.92 | 122.68 | 122.77 | 414,425 | -1.36(-1.09%) |
Jun 26, 2023 | 122.00 | 124.49 | 120.78 | 124.13 | 616,063 | +2.50(+2.06%) |
Jun 23, 2023 | 126.22 | 127.17 | 120.98 | 121.62 | 777,121 | -7.34(-5.69%) |
Jun 22, 2023 | 129.06 | 129.19 | 127.95 | 128.96 | 486,098 | -0.06(-0.05%) |
Jun 21, 2023 | 126.50 | 129.56 | 126.06 | 129.02 | 356,127 | +1.90(+1.49%) |
Jun 20, 2023 | 128.97 | 129.25 | 127.00 | 127.12 | 405,070 | -1.99(-1.54%) |
Jun 16, 2023 | 127.06 | 129.29 | 127.05 | 129.12 | 1,269,126 | +2.64(+2.09%) |
Jun 15, 2023 | 126.35 | 127.08 | 125.45 | 126.47 | 413,048 | -0.35(-0.28%) |
Jun 14, 2023 | 128.12 | 128.75 | 126.46 | 126.83 | 473,619 | -1.19(-0.93%) |
Jun 13, 2023 | 126.21 | 129.32 | 124.92 | 128.02 | 524,963 | +4.61(+3.73%) |
Jun 12, 2023 | 122.55 | 123.59 | 121.14 | 123.41 | 350,985 | +0.11(+0.09%) |
Jun 09, 2023 | 123.39 | 124.30 | 122.26 | 123.30 | 331,329 | -0.21(-0.17%) |
Jun 08, 2023 | 124.04 | 124.30 | 122.18 | 123.51 | 294,990 | -0.57(-0.46%) |
Jun 07, 2023 | 122.87 | 124.75 | 121.80 | 124.08 | 301,172 | +1.34(+1.10%) |
Jun 06, 2023 | 121.13 | 122.97 | 120.48 | 122.73 | 354,280 | +1.79(+1.48%) |
Jun 05, 2023 | 121.45 | 123.04 | 120.13 | 120.94 | 458,800 | -0.30(-0.25%) |
Jun 02, 2023 | 119.71 | 122.16 | 119.57 | 121.25 | 272,065 | +2.48(+2.09%) |
Jun 01, 2023 | 118.70 | 119.05 | 117.58 | 118.76 | 287,652 | +0.89(+0.76%) |
May 31, 2023 | 119.77 | 120.97 | 116.36 | 117.87 | 973,542 | -3.73(-3.07%) |
May 30, 2023 | 122.33 | 122.74 | 119.67 | 121.60 | 346,104 | -0.97(-0.79%) |
May 26, 2023 | 121.90 | 122.90 | 121.53 | 122.58 | 297,240 | +0.32(+0.27%) |
May 25, 2023 | 123.20 | 123.74 | 121.05 | 122.25 | 440,747 | -0.84(-0.68%) |
May 24, 2023 | 125.94 | 125.94 | 122.85 | 123.09 | 408,089 | -3.27(-2.59%) |
May 23, 2023 | 125.82 | 126.89 | 125.08 | 126.36 | 339,727 | +0.19(+0.15%) |
May 22, 2023 | 125.99 | 126.76 | 124.78 | 126.18 | 271,952 | +0.19(+0.15%) |
May 19, 2023 | 129.66 | 129.66 | 125.03 | 125.99 | 337,161 | -2.75(-2.13%) |
May 18, 2023 | 126.92 | 129.02 | 125.96 | 128.74 | 453,392 | +1.67(+1.32%) |
May 17, 2023 | 126.91 | 128.47 | 126.41 | 127.07 | 346,671 | +0.60(+0.47%) |
May 16, 2023 | 127.37 | 127.77 | 126.40 | 126.47 | 238,062 | -1.16(-0.91%) |
May 15, 2023 | 127.20 | 127.78 | 126.13 | 127.63 | 381,752 | +1.06(+0.83%) |
May 12, 2023 | 126.98 | 126.98 | 124.34 | 126.58 | 304,318 | +0.25(+0.20%) |
May 11, 2023 | 125.38 | 126.46 | 124.93 | 126.33 | 292,875 | +0.11(+0.09%) |
May 10, 2023 | 128.23 | 128.23 | 125.39 | 126.22 | 299,716 | -1.33(-1.04%) |
May 09, 2023 | 128.40 | 129.43 | 127.52 | 127.55 | 353,100 | -1.05(-0.82%) |
May 08, 2023 | 128.80 | 129.20 | 127.86 | 128.60 | 244,309 | +0.69(+0.54%) |
May 05, 2023 | 129.48 | 131.70 | 127.66 | 127.91 | 412,592 | +0.57(+0.44%) |
May 04, 2023 | 128.26 | 130.14 | 127.10 | 127.34 | 600,369 | -1.63(-1.26%) |
May 03, 2023 | 123.32 | 131.42 | 121.62 | 128.97 | 855,303 | +10.95(+9.28%) |
May 02, 2023 | 119.80 | 119.82 | 116.45 | 118.02 | 561,691 | -2.18(-1.81%) |