Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 124.19 | 125.30 | 120.20 | 122.59 | 3,525,437 | -1.19(-0.96%) |
May 30, 2024 | 123.57 | 125.94 | 123.32 | 123.78 | 1,557,707 | +0.34(+0.28%) |
May 29, 2024 | 124.71 | 126.36 | 123.41 | 123.44 | 1,764,659 | -4.32(-3.38%) |
May 28, 2024 | 128.28 | 129.50 | 125.89 | 127.76 | 2,105,242 | +0.17(+0.13%) |
May 24, 2024 | 123.96 | 127.70 | 123.64 | 127.59 | 1,447,434 | +4.64(+3.77%) |
May 23, 2024 | 126.76 | 126.76 | 122.67 | 122.95 | 1,753,424 | -3.53(-2.79%) |
May 22, 2024 | 124.00 | 128.35 | 122.80 | 126.48 | 2,423,541 | -0.16(-0.13%) |
May 21, 2024 | 128.83 | 130.80 | 126.64 | 126.64 | 1,654,903 | -3.51(-2.70%) |
May 20, 2024 | 131.00 | 131.00 | 126.30 | 130.15 | 2,212,418 | -0.97(-0.74%) |
May 17, 2024 | 129.67 | 134.75 | 129.25 | 131.12 | 2,283,342 | +1.93(+1.49%) |
May 16, 2024 | 128.61 | 130.44 | 126.75 | 129.19 | 1,743,526 | +1.62(+1.27%) |
May 15, 2024 | 137.26 | 137.50 | 126.65 | 127.57 | 3,928,745 | -7.89(-5.82%) |
May 14, 2024 | 133.00 | 137.00 | 132.87 | 135.46 | 2,161,494 | +3.95(+3.00%) |
May 13, 2024 | 131.11 | 134.29 | 130.47 | 131.51 | 1,562,579 | +1.89(+1.46%) |
May 10, 2024 | 133.90 | 133.90 | 129.06 | 129.62 | 1,920,620 | -3.93(-2.94%) |
May 09, 2024 | 131.21 | 133.89 | 129.50 | 133.55 | 1,963,761 | +3.09(+2.37%) |
May 08, 2024 | 128.11 | 130.88 | 126.80 | 130.46 | 1,829,135 | -1.09(-0.83%) |
May 07, 2024 | 130.35 | 135.75 | 130.01 | 131.55 | 2,429,636 | +0.77(+0.59%) |
May 06, 2024 | 130.48 | 131.50 | 127.65 | 130.78 | 1,959,484 | +2.68(+2.09%) |
May 03, 2024 | 128.10 | 130.93 | 127.38 | 128.10 | 2,600,061 | +2.80(+2.23%) |
May 02, 2024 | 117.50 | 127.48 | 117.35 | 125.30 | 4,489,672 | +6.30(+5.29%) |
May 01, 2024 | 120.52 | 123.06 | 117.74 | 119.00 | 2,701,083 | -1.31(-1.09%) |
Apr 30, 2024 | 122.99 | 124.43 | 119.62 | 120.31 | 3,574,587 | -5.42(-4.31%) |
Apr 29, 2024 | 122.50 | 125.89 | 122.19 | 125.73 | 3,866,683 | +8.85(+7.57%) |
Apr 26, 2024 | 116.01 | 118.07 | 114.83 | 116.88 | 1,723,564 | +1.90(+1.65%) |
Apr 25, 2024 | 113.53 | 115.53 | 111.05 | 114.98 | 1,420,753 | -0.29(-0.25%) |
Apr 24, 2024 | 114.30 | 115.73 | 112.18 | 115.27 | 2,234,795 | +1.06(+0.93%) |
Apr 23, 2024 | 111.25 | 115.93 | 110.28 | 114.21 | 1,780,473 | +1.92(+1.71%) |
Apr 22, 2024 | 111.77 | 113.78 | 108.30 | 112.29 | 2,281,795 | +0.14(+0.12%) |
Apr 19, 2024 | 111.68 | 114.75 | 111.27 | 112.15 | 1,976,050 | +0.35(+0.31%) |
Apr 18, 2024 | 114.62 | 114.93 | 110.51 | 111.80 | 2,207,783 | -2.59(-2.26%) |
Apr 17, 2024 | 115.35 | 117.91 | 114.33 | 114.39 | 2,080,615 | +0.28(+0.25%) |
Apr 16, 2024 | 116.88 | 119.05 | 113.89 | 114.11 | 3,492,284 | -6.39(-5.30%) |
Apr 15, 2024 | 123.66 | 124.74 | 119.90 | 120.50 | 1,943,278 | -2.08(-1.70%) |
Apr 12, 2024 | 129.88 | 130.86 | 122.11 | 122.58 | 2,805,214 | -7.73(-5.93%) |
Apr 11, 2024 | 129.29 | 130.83 | 125.10 | 130.31 | 3,169,332 | +2.66(+2.08%) |
Apr 10, 2024 | 129.35 | 131.74 | 125.41 | 127.65 | 3,605,266 | -1.51(-1.17%) |
Apr 09, 2024 | 132.92 | 133.72 | 127.38 | 129.16 | 3,003,431 | -2.53(-1.92%) |
Apr 08, 2024 | 125.19 | 133.09 | 124.51 | 131.69 | 3,560,023 | +8.24(+6.67%) |
Apr 05, 2024 | 120.24 | 123.74 | 119.64 | 123.45 | 1,901,101 | +2.33(+1.92%) |
Apr 04, 2024 | 130.41 | 131.01 | 120.92 | 121.12 | 3,032,055 | -7.75(-6.01%) |
Apr 03, 2024 | 127.29 | 129.99 | 125.40 | 128.87 | 1,945,619 | +2.39(+1.89%) |
Apr 02, 2024 | 127.05 | 127.79 | 124.90 | 126.48 | 2,335,527 | -2.70(-2.09%) |
Apr 01, 2024 | 132.00 | 132.80 | 126.88 | 129.18 | 2,087,337 | -2.56(-1.94%) |
Mar 28, 2024 | 128.98 | 132.42 | 131.33 | 131.74 | 4,042,319 | +2.94(+2.28%) |
Mar 27, 2024 | 119.65 | 129.02 | 119.64 | 128.80 | 4,722,527 | +9.79(+8.23%) |
Mar 26, 2024 | 119.25 | 120.53 | 117.28 | 119.01 | 2,505,869 | +0.66(+0.56%) |
Mar 25, 2024 | 120.58 | 122.23 | 118.25 | 118.35 | 2,128,691 | -2.51(-2.08%) |
Mar 22, 2024 | 121.99 | 125.13 | 120.79 | 120.86 | 2,454,916 | -4.00(-3.20%) |
Mar 21, 2024 | 125.85 | 127.56 | 124.12 | 124.86 | 2,350,700 | +0.41(+0.33%) |
Mar 20, 2024 | 120.27 | 126.73 | 119.50 | 124.45 | 2,528,299 | +3.91(+3.24%) |
Mar 19, 2024 | 121.50 | 123.36 | 120.25 | 120.54 | 2,325,912 | -4.04(-3.24%) |
Mar 18, 2024 | 123.73 | 125.74 | 120.50 | 124.58 | 1,886,150 | +2.44(+2.00%) |
Mar 15, 2024 | 119.00 | 123.00 | 116.77 | 122.14 | 3,203,692 | +2.25(+1.88%) |
Mar 14, 2024 | 122.50 | 123.25 | 119.13 | 119.89 | 3,028,020 | -5.50(-4.39%) |
Mar 13, 2024 | 122.49 | 126.50 | 121.83 | 125.39 | 2,183,622 | +1.85(+1.50%) |
Mar 12, 2024 | 126.67 | 128.09 | 120.95 | 123.54 | 3,453,299 | -0.82(-0.66%) |
Mar 11, 2024 | 118.99 | 125.44 | 118.99 | 124.35 | 4,142,341 | +6.40(+5.42%) |
Mar 08, 2024 | 122.92 | 123.86 | 117.62 | 117.95 | 3,490,098 | -4.32(-3.53%) |
Mar 07, 2024 | 118.67 | 122.90 | 117.92 | 122.27 | 4,247,817 | +3.06(+2.57%) |
Mar 06, 2024 | 109.93 | 119.45 | 109.93 | 119.21 | 15,727,514 | +10.16(+9.31%) |
Mar 05, 2024 | 121.67 | 122.05 | 106.35 | 109.05 | 19,387,162 | -23.72(-17.87%) |
Mar 04, 2024 | 139.70 | 139.77 | 132.70 | 132.78 | 4,222,739 | -9.57(-6.72%) |
Mar 01, 2024 | 137.94 | 142.74 | 137.44 | 142.35 | 3,296,766 | +4.93(+3.59%) |
Feb 29, 2024 | 136.11 | 140.19 | 135.32 | 137.41 | 4,577,019 | +5.77(+4.38%) |
Feb 28, 2024 | 130.25 | 133.32 | 129.57 | 131.64 | 2,740,516 | +3.46(+2.70%) |
Feb 27, 2024 | 127.03 | 129.91 | 126.10 | 128.18 | 3,550,937 | +7.05(+5.82%) |
Feb 26, 2024 | 119.62 | 123.86 | 118.37 | 121.13 | 2,087,092 | +0.87(+0.72%) |
Feb 23, 2024 | 118.10 | 121.66 | 115.55 | 120.27 | 2,771,159 | +2.46(+2.09%) |
Feb 22, 2024 | 117.58 | 120.02 | 116.39 | 117.80 | 2,023,372 | -0.37(-0.31%) |
Feb 21, 2024 | 114.83 | 120.19 | 113.70 | 118.17 | 3,692,972 | +3.72(+3.25%) |
Feb 20, 2024 | 121.71 | 121.71 | 113.04 | 114.45 | 3,850,664 | -7.75(-6.34%) |
Feb 16, 2024 | 118.49 | 125.45 | 118.39 | 122.20 | 4,420,298 | +5.07(+4.33%) |
Feb 15, 2024 | 111.64 | 123.78 | 111.64 | 117.13 | 6,758,782 | +3.10(+2.72%) |
Feb 14, 2024 | 113.37 | 114.14 | 111.33 | 114.03 | 3,119,550 | +2.18(+1.95%) |
Feb 13, 2024 | 113.64 | 114.45 | 110.82 | 111.84 | 4,006,337 | -7.86(-6.57%) |
Feb 12, 2024 | 115.38 | 122.26 | 115.29 | 119.71 | 2,874,297 | +4.30(+3.72%) |
Feb 09, 2024 | 113.14 | 115.82 | 112.77 | 115.41 | 2,499,610 | +1.45(+1.27%) |
Feb 08, 2024 | 113.71 | 114.97 | 111.92 | 113.97 | 2,497,174 | -0.72(-0.63%) |
Feb 07, 2024 | 113.77 | 115.62 | 111.14 | 114.68 | 2,434,992 | +2.02(+1.80%) |
Feb 06, 2024 | 109.45 | 113.67 | 109.25 | 112.66 | 3,052,616 | +4.28(+3.95%) |
Feb 05, 2024 | 111.42 | 112.34 | 108.05 | 108.38 | 3,901,908 | -5.50(-4.83%) |
Feb 02, 2024 | 113.98 | 115.21 | 112.14 | 113.89 | 2,862,921 | -2.52(-2.17%) |
Feb 01, 2024 | 116.63 | 117.72 | 112.93 | 116.41 | 3,408,735 | +2.03(+1.78%) |
Jan 31, 2024 | 118.87 | 119.72 | 114.12 | 114.38 | 3,659,991 | -5.55(-4.63%) |
Jan 30, 2024 | 120.88 | 122.60 | 118.42 | 119.93 | 1,953,490 | -2.88(-2.35%) |
Jan 29, 2024 | 118.27 | 122.89 | 117.01 | 122.81 | 1,996,827 | +3.35(+2.80%) |
Jan 26, 2024 | 119.69 | 121.74 | 118.62 | 119.46 | 1,529,825 | +1.39(+1.17%) |
Jan 25, 2024 | 121.61 | 122.98 | 115.59 | 118.07 | 2,818,501 | -3.23(-2.66%) |
Jan 24, 2024 | 124.95 | 125.67 | 119.64 | 121.30 | 2,030,665 | -0.90(-0.73%) |
Jan 23, 2024 | 123.53 | 126.83 | 120.44 | 122.20 | 2,892,468 | +1.83(+1.52%) |
Jan 22, 2024 | 113.42 | 122.40 | 112.64 | 120.37 | 4,035,878 | +5.60(+4.88%) |
Jan 19, 2024 | 117.70 | 117.71 | 111.93 | 114.76 | 4,183,635 | -2.85(-2.42%) |
Jan 18, 2024 | 120.70 | 120.98 | 114.75 | 117.61 | 3,429,278 | -2.70(-2.24%) |
Jan 17, 2024 | 122.63 | 124.22 | 119.86 | 120.32 | 2,826,304 | -5.23(-4.17%) |
Jan 16, 2024 | 125.10 | 126.65 | 123.45 | 125.55 | 2,263,484 | -0.10(-0.08%) |
Jan 12, 2024 | 128.38 | 129.71 | 125.25 | 125.65 | 1,642,911 | -2.59(-2.02%) |
Jan 11, 2024 | 132.32 | 132.76 | 127.52 | 128.24 | 2,985,251 | -4.28(-3.23%) |
Jan 10, 2024 | 131.37 | 133.66 | 129.71 | 132.52 | 2,150,913 | -0.73(-0.55%) |
Jan 09, 2024 | 133.56 | 134.69 | 130.68 | 133.25 | 1,835,245 | -2.90(-2.13%) |
Jan 08, 2024 | 133.77 | 136.55 | 132.33 | 136.15 | 1,884,435 | +0.75(+0.55%) |
Jan 05, 2024 | 134.99 | 137.78 | 133.52 | 135.40 | 2,292,175 | -0.10(-0.07%) |
Jan 04, 2024 | 140.63 | 140.63 | 134.60 | 135.50 | 3,218,052 | -4.24(-3.03%) |
Jan 03, 2024 | 142.14 | 142.44 | 136.26 | 139.73 | 2,739,304 | -6.69(-4.57%) |
Jan 02, 2024 | 142.54 | 149.13 | 140.81 | 146.42 | 1,991,117 | +2.40(+1.67%) |
Dec 29, 2023 | 148.56 | 148.56 | 141.70 | 144.02 | 2,843,628 | -4.93(-3.31%) |
Dec 28, 2023 | 148.82 | 151.31 | 148.53 | 148.96 | 1,382,154 | +0.11(+0.07%) |
Dec 27, 2023 | 152.70 | 152.72 | 146.76 | 148.84 | 2,033,574 | -3.06(-2.01%) |
Dec 26, 2023 | 151.61 | 152.60 | 148.63 | 151.91 | 1,963,185 | +2.29(+1.53%) |
Dec 22, 2023 | 145.48 | 153.05 | 144.99 | 149.61 | 2,610,096 | +4.63(+3.19%) |
Dec 21, 2023 | 145.66 | 146.86 | 143.03 | 144.99 | 1,806,255 | +2.91(+2.05%) |
Dec 20, 2023 | 148.15 | 149.59 | 141.32 | 142.08 | 2,634,598 | -6.38(-4.30%) |
Dec 19, 2023 | 147.95 | 150.81 | 147.06 | 148.46 | 2,282,599 | +3.01(+2.07%) |
Dec 18, 2023 | 146.67 | 146.95 | 143.46 | 145.45 | 2,661,450 | -1.15(-0.78%) |
Dec 15, 2023 | 146.69 | 150.75 | 145.05 | 146.59 | 5,957,829 | +1.17(+0.80%) |
Dec 14, 2023 | 143.04 | 148.30 | 142.89 | 145.43 | 5,685,900 | +6.21(+4.46%) |
Dec 13, 2023 | 128.58 | 139.96 | 128.56 | 139.22 | 4,975,552 | +12.05(+9.47%) |
Dec 12, 2023 | 125.78 | 127.86 | 122.71 | 127.17 | 3,080,026 | +1.39(+1.11%) |
Dec 11, 2023 | 123.25 | 126.27 | 120.02 | 125.78 | 2,815,150 | -1.44(-1.13%) |
Dec 08, 2023 | 128.22 | 132.45 | 126.96 | 127.22 | 4,874,280 | +2.62(+2.11%) |
Dec 07, 2023 | 120.50 | 125.32 | 120.22 | 124.59 | 3,994,377 | +7.01(+5.96%) |
Dec 06, 2023 | 116.79 | 121.43 | 116.01 | 117.59 | 5,064,047 | +5.01(+4.45%) |
Dec 05, 2023 | 115.52 | 116.25 | 111.44 | 112.58 | 4,374,009 | -6.68(-5.60%) |
Dec 04, 2023 | 123.15 | 125.20 | 118.49 | 119.26 | 3,435,973 | -6.14(-4.90%) |
Dec 01, 2023 | 119.00 | 125.46 | 118.48 | 125.40 | 2,820,839 | +4.86(+4.03%) |
Nov 30, 2023 | 123.46 | 123.46 | 118.08 | 120.54 | 4,071,342 | -2.10(-1.71%) |
Nov 29, 2023 | 125.70 | 127.68 | 120.90 | 122.64 | 2,561,882 | -0.53(-0.43%) |
Nov 28, 2023 | 120.77 | 125.19 | 119.45 | 123.16 | 2,450,951 | +3.11(+2.59%) |
Nov 27, 2023 | 124.64 | 125.03 | 117.61 | 120.05 | 4,340,438 | -8.04(-6.28%) |
Nov 24, 2023 | 124.48 | 129.49 | 124.44 | 128.09 | 1,438,196 | +2.27(+1.80%) |
Nov 22, 2023 | 125.37 | 125.87 | 120.27 | 125.83 | 2,606,580 | +0.46(+0.36%) |
Nov 21, 2023 | 127.92 | 129.93 | 124.65 | 125.37 | 2,568,992 | -4.20(-3.24%) |
Nov 20, 2023 | 126.80 | 130.71 | 125.49 | 129.57 | 2,933,461 | +2.95(+2.33%) |
Nov 17, 2023 | 124.25 | 126.66 | 122.30 | 126.62 | 2,028,727 | +4.76(+3.91%) |
Nov 16, 2023 | 124.05 | 126.27 | 119.75 | 121.86 | 3,585,667 | -5.09(-4.01%) |
Nov 15, 2023 | 126.40 | 133.65 | 126.39 | 126.95 | 3,365,788 | +2.39(+1.91%) |
Nov 14, 2023 | 118.03 | 125.56 | 118.03 | 124.56 | 4,067,991 | +11.06(+9.75%) |
Nov 13, 2023 | 113.92 | 116.18 | 111.33 | 113.50 | 4,359,097 | -2.77(-2.38%) |
Nov 10, 2023 | 114.06 | 117.05 | 112.50 | 116.28 | 2,665,507 | +2.37(+2.08%) |
Nov 09, 2023 | 119.26 | 119.87 | 112.95 | 113.91 | 2,759,893 | -4.38(-3.71%) |
Nov 08, 2023 | 120.88 | 122.66 | 117.15 | 118.29 | 2,412,507 | -3.08(-2.54%) |
Nov 07, 2023 | 118.28 | 122.38 | 117.89 | 121.37 | 2,710,858 | +2.63(+2.22%) |
Nov 06, 2023 | 124.34 | 124.98 | 117.79 | 118.74 | 4,037,606 | -8.47(-6.66%) |
Nov 03, 2023 | 127.04 | 133.41 | 125.75 | 127.21 | 4,262,629 | +3.34(+2.70%) |
Nov 02, 2023 | 118.28 | 126.23 | 115.65 | 123.87 | 7,216,586 | +1.65(+1.35%) |
Nov 01, 2023 | 125.02 | 127.58 | 118.89 | 122.22 | 4,822,089 | -3.80(-3.01%) |
Oct 31, 2023 | 125.91 | 126.58 | 122.43 | 126.02 | 6,639,190 | -0.63(-0.49%) |
Oct 30, 2023 | 135.18 | 136.65 | 126.01 | 126.64 | 3,877,633 | -6.99(-5.23%) |
Oct 27, 2023 | 135.97 | 137.52 | 133.00 | 133.63 | 1,517,259 | -0.77(-0.57%) |
Oct 26, 2023 | 135.57 | 138.11 | 133.86 | 134.40 | 2,286,004 | -0.11(-0.08%) |
Oct 25, 2023 | 135.18 | 137.28 | 132.42 | 134.50 | 3,006,010 | -3.90(-2.82%) |
Oct 24, 2023 | 136.17 | 140.94 | 136.12 | 138.40 | 2,340,107 | +2.94(+2.17%) |
Oct 23, 2023 | 135.74 | 138.01 | 133.53 | 135.46 | 3,229,732 | -2.38(-1.73%) |
Oct 20, 2023 | 142.08 | 143.75 | 137.72 | 137.84 | 3,678,556 | -5.84(-4.07%) |
Oct 19, 2023 | 149.66 | 150.69 | 141.81 | 143.69 | 4,231,751 | -8.28(-5.45%) |
Oct 18, 2023 | 162.66 | 163.07 | 151.14 | 151.97 | 5,805,777 | -16.49(-9.79%) |
Oct 17, 2023 | 165.22 | 171.05 | 164.51 | 168.46 | 1,604,026 | +1.74(+1.04%) |
Oct 16, 2023 | 164.97 | 168.82 | 164.58 | 166.72 | 1,895,472 | +4.32(+2.66%) |
Oct 13, 2023 | 170.80 | 174.14 | 161.82 | 162.40 | 2,303,596 | -7.38(-4.34%) |
Oct 12, 2023 | 173.75 | 176.45 | 164.94 | 169.77 | 3,343,208 | +5.96(+3.64%) |
Oct 11, 2023 | 161.10 | 165.34 | 161.10 | 163.81 | 1,786,957 | +2.70(+1.68%) |
Oct 10, 2023 | 157.80 | 163.01 | 157.06 | 161.10 | 2,499,401 | +6.29(+4.06%) |
Oct 09, 2023 | 157.09 | 157.54 | 152.28 | 154.81 | 2,623,191 | -4.07(-2.56%) |
Oct 06, 2023 | 153.73 | 160.20 | 152.73 | 158.88 | 1,845,405 | +4.78(+3.10%) |
Oct 05, 2023 | 156.26 | 156.72 | 151.08 | 154.10 | 1,960,193 | -3.35(-2.13%) |
Oct 04, 2023 | 156.61 | 157.92 | 151.21 | 157.44 | 2,318,045 | +1.62(+1.04%) |
Oct 03, 2023 | 159.04 | 160.33 | 154.21 | 155.82 | 2,530,279 | -5.61(-3.47%) |
Oct 02, 2023 | 168.17 | 168.57 | 160.40 | 161.43 | 1,961,534 | -7.58(-4.49%) |
Sep 29, 2023 | 173.94 | 175.76 | 168.66 | 169.01 | 1,982,152 | -2.35(-1.37%) |
Sep 28, 2023 | 162.99 | 172.23 | 162.53 | 171.36 | 2,562,459 | +9.71(+6.01%) |
Sep 27, 2023 | 164.12 | 164.58 | 161.09 | 161.65 | 2,258,012 | -1.01(-0.62%) |
Sep 26, 2023 | 163.52 | 165.16 | 161.02 | 162.66 | 2,309,099 | -3.22(-1.94%) |
Sep 25, 2023 | 165.39 | 166.10 | 164.98 | 165.88 | 1,799,679 | -1.31(-0.78%) |
Sep 22, 2023 | 171.11 | 172.46 | 166.67 | 167.20 | 1,296,374 | -0.73(-0.43%) |
Sep 21, 2023 | 171.46 | 171.68 | 166.66 | 167.92 | 2,260,434 | -5.47(-3.15%) |
Sep 20, 2023 | 179.00 | 180.39 | 173.16 | 173.39 | 1,740,517 | -5.52(-3.08%) |
Sep 19, 2023 | 180.21 | 181.15 | 177.33 | 178.91 | 1,405,650 | -1.62(-0.90%) |
Sep 18, 2023 | 182.28 | 182.39 | 178.39 | 180.53 | 1,428,493 | -2.21(-1.21%) |
Sep 15, 2023 | 183.22 | 187.33 | 181.83 | 182.73 | 1,992,567 | -1.12(-0.61%) |
Sep 14, 2023 | 185.03 | 185.50 | 182.70 | 183.85 | 1,562,113 | +0.78(+0.43%) |
Sep 13, 2023 | 183.79 | 185.29 | 181.48 | 183.07 | 1,449,602 | +0.23(+0.12%) |
Sep 12, 2023 | 184.48 | 186.86 | 182.11 | 182.84 | 1,492,829 | -1.95(-1.06%) |
Sep 11, 2023 | 184.78 | 187.64 | 184.13 | 184.80 | 1,308,162 | +1.88(+1.03%) |
Sep 08, 2023 | 185.52 | 185.98 | 180.82 | 182.92 | 1,544,358 | -3.12(-1.67%) |
Sep 07, 2023 | 185.16 | 186.81 | 182.53 | 186.04 | 1,780,904 | -2.24(-1.19%) |
Sep 06, 2023 | 198.81 | 200.11 | 186.35 | 188.28 | 2,564,738 | -10.88(-5.46%) |
Sep 05, 2023 | 198.60 | 201.95 | 195.72 | 199.16 | 2,602,318 | +0.53(+0.27%) |
Sep 01, 2023 | 199.02 | 200.39 | 196.97 | 198.62 | 1,167,704 | +1.54(+0.78%) |
Aug 31, 2023 | 197.96 | 198.33 | 196.28 | 197.08 | 1,009,516 | +0.12(+0.06%) |
Aug 30, 2023 | 195.60 | 197.59 | 194.11 | 196.97 | 1,090,436 | +0.83(+0.42%) |
Aug 29, 2023 | 189.07 | 197.16 | 187.91 | 196.13 | 1,726,741 | +8.04(+4.28%) |
Aug 28, 2023 | 187.92 | 191.40 | 187.46 | 188.09 | 1,186,037 | -0.10(-0.05%) |
Aug 25, 2023 | 188.45 | 189.31 | 184.14 | 188.19 | 1,775,859 | -0.99(-0.52%) |
Aug 24, 2023 | 190.47 | 191.35 | 187.80 | 189.18 | 1,291,343 | -1.03(-0.54%) |
Aug 23, 2023 | 186.98 | 190.78 | 185.23 | 190.21 | 1,198,649 | +3.59(+1.92%) |
Aug 22, 2023 | 188.21 | 188.91 | 184.36 | 186.62 | 1,885,454 | +0.09(+0.05%) |
Aug 21, 2023 | 184.46 | 187.00 | 184.18 | 186.53 | 1,801,668 | +4.64(+2.55%) |
Aug 18, 2023 | 179.31 | 182.17 | 178.84 | 181.89 | 1,789,903 | +0.70(+0.39%) |
Aug 17, 2023 | 179.80 | 183.18 | 178.57 | 181.19 | 2,108,384 | +1.14(+0.63%) |
Aug 16, 2023 | 180.71 | 185.26 | 178.38 | 180.04 | 1,866,488 | -2.49(-1.36%) |
Aug 15, 2023 | 181.38 | 183.45 | 177.81 | 182.53 | 2,698,694 | -1.49(-0.81%) |
Aug 14, 2023 | 183.27 | 184.46 | 180.59 | 184.02 | 2,827,109 | -1.93(-1.04%) |
Aug 11, 2023 | 188.77 | 188.95 | 185.23 | 185.96 | 1,797,830 | -4.15(-2.18%) |
Aug 10, 2023 | 193.95 | 194.22 | 189.60 | 190.10 | 1,970,376 | -2.53(-1.31%) |
Aug 09, 2023 | 194.89 | 195.92 | 192.52 | 192.63 | 1,086,594 | -1.42(-0.73%) |
Aug 08, 2023 | 192.32 | 194.10 | 189.96 | 194.05 | 1,518,315 | -1.09(-0.56%) |
Aug 07, 2023 | 198.51 | 198.80 | 193.13 | 195.14 | 1,737,610 | -3.31(-1.67%) |
Aug 04, 2023 | 199.26 | 204.18 | 197.62 | 198.45 | 2,166,556 | +0.73(+0.37%) |
Aug 03, 2023 | 212.78 | 213.23 | 197.19 | 197.72 | 3,229,805 | -3.51(-1.74%) |
Aug 02, 2023 | 203.81 | 204.04 | 199.36 | 201.23 | 2,049,971 | -5.06(-2.45%) |
Aug 01, 2023 | 208.28 | 209.31 | 204.25 | 206.29 | 1,961,622 | -4.25(-2.02%) |
Jul 31, 2023 | 206.37 | 214.05 | 205.12 | 210.54 | 3,336,023 | +4.19(+2.03%) |
Jul 28, 2023 | 208.61 | 210.23 | 203.94 | 206.35 | 1,843,783 | +2.08(+1.02%) |
Jul 27, 2023 | 209.20 | 209.22 | 203.43 | 204.26 | 2,267,895 | -4.04(-1.94%) |
Jul 26, 2023 | 209.74 | 211.37 | 206.44 | 208.30 | 1,638,446 | -2.47(-1.17%) |
Jul 25, 2023 | 210.90 | 215.99 | 209.68 | 210.77 | 2,114,932 | +1.70(+0.81%) |
Jul 24, 2023 | 212.17 | 212.63 | 206.65 | 209.07 | 2,310,255 | -5.15(-2.40%) |
Jul 21, 2023 | 218.94 | 219.31 | 209.84 | 214.22 | 2,856,719 | -7.06(-3.19%) |
Jul 20, 2023 | 228.12 | 229.64 | 219.75 | 221.28 | 2,273,865 | -9.33(-4.05%) |
Jul 19, 2023 | 235.06 | 235.61 | 229.65 | 230.62 | 1,252,570 | -4.47(-1.90%) |
Jul 18, 2023 | 236.06 | 237.17 | 233.15 | 235.09 | 1,079,984 | -0.62(-0.27%) |
Jul 17, 2023 | 232.21 | 237.49 | 232.09 | 235.72 | 887,702 | +2.37(+1.02%) |
Jul 14, 2023 | 239.51 | 239.76 | 232.58 | 233.34 | 1,090,076 | -6.35(-2.65%) |
Jul 13, 2023 | 243.99 | 243.99 | 238.16 | 239.69 | 1,003,113 | -1.75(-0.73%) |
Jul 12, 2023 | 238.04 | 244.69 | 238.04 | 241.45 | 1,191,557 | +4.31(+1.82%) |
Jul 11, 2023 | 242.49 | 245.42 | 236.06 | 237.13 | 1,537,710 | -0.76(-0.32%) |
Jul 10, 2023 | 235.56 | 239.22 | 234.87 | 237.90 | 1,299,716 | +2.32(+0.99%) |
Jul 07, 2023 | 225.14 | 238.29 | 225.14 | 235.58 | 2,158,854 | +9.87(+4.37%) |
Jul 06, 2023 | 223.63 | 226.09 | 218.07 | 225.71 | 1,704,690 | -1.44(-0.63%) |
Jul 05, 2023 | 226.33 | 230.29 | 224.58 | 227.15 | 1,497,513 | -0.24(-0.10%) |
Jul 03, 2023 | 222.43 | 230.26 | 222.43 | 227.38 | 1,508,421 | +6.12(+2.77%) |
Jun 30, 2023 | 217.50 | 222.00 | 214.83 | 221.26 | 1,359,569 | +4.08(+1.88%) |
Jun 29, 2023 | 215.35 | 217.82 | 213.86 | 217.19 | 1,618,178 | +1.96(+0.91%) |
Jun 28, 2023 | 223.63 | 223.80 | 214.93 | 215.22 | 1,916,161 | -9.99(-4.43%) |
Jun 27, 2023 | 222.96 | 226.12 | 219.59 | 225.21 | 1,184,541 | +1.83(+0.82%) |
Jun 26, 2023 | 220.03 | 226.16 | 219.56 | 223.38 | 1,702,727 | +5.00(+2.29%) |
Jun 23, 2023 | 219.88 | 220.14 | 216.41 | 218.38 | 3,512,157 | -5.77(-2.58%) |
Jun 22, 2023 | 226.90 | 226.90 | 220.59 | 224.15 | 1,608,328 | -4.34(-1.90%) |
Jun 21, 2023 | 228.12 | 231.12 | 227.31 | 228.50 | 1,566,368 | -1.82(-0.79%) |
Jun 20, 2023 | 226.70 | 231.69 | 223.25 | 230.32 | 2,305,506 | +4.02(+1.78%) |
Jun 16, 2023 | 229.47 | 230.00 | 225.34 | 226.30 | 2,368,302 | -2.72(-1.19%) |