Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 134.73 | 137.35 | 134.57 | 137.35 | 141,935 | +2.79(+2.07%) |
May 30, 2024 | 133.01 | 135.36 | 133.01 | 134.56 | 666,813 | +2.10(+1.59%) |
May 29, 2024 | 132.89 | 134.93 | 131.84 | 132.46 | 258,373 | -2.06(-1.53%) |
May 28, 2024 | 136.34 | 137.15 | 134.25 | 134.52 | 174,921 | -1.43(-1.05%) |
May 24, 2024 | 134.90 | 136.13 | 133.69 | 135.96 | 146,286 | +1.55(+1.16%) |
May 23, 2024 | 137.42 | 137.42 | 133.83 | 134.40 | 184,579 | -3.16(-2.29%) |
May 22, 2024 | 139.58 | 139.58 | 136.89 | 137.56 | 143,263 | -2.65(-1.89%) |
May 21, 2024 | 138.23 | 140.62 | 138.03 | 140.21 | 162,571 | +1.76(+1.27%) |
May 20, 2024 | 136.34 | 139.54 | 136.34 | 138.45 | 187,858 | +1.81(+1.33%) |
May 17, 2024 | 135.92 | 136.72 | 135.40 | 136.63 | 108,233 | +0.89(+0.65%) |
May 16, 2024 | 134.83 | 136.30 | 134.33 | 135.75 | 155,144 | +0.68(+0.50%) |
May 15, 2024 | 136.89 | 136.89 | 134.89 | 135.07 | 130,719 | -0.70(-0.51%) |
May 14, 2024 | 136.11 | 136.18 | 134.28 | 135.77 | 132,854 | +1.12(+0.83%) |
May 13, 2024 | 132.80 | 136.09 | 132.60 | 134.65 | 254,399 | +2.54(+1.92%) |
May 10, 2024 | 132.05 | 132.43 | 131.19 | 132.11 | 74,963 | +0.54(+0.41%) |
May 09, 2024 | 130.45 | 132.00 | 130.45 | 131.58 | 97,409 | +0.68(+0.52%) |
May 08, 2024 | 129.37 | 131.07 | 129.37 | 130.90 | 114,663 | +0.71(+0.54%) |
May 07, 2024 | 129.48 | 130.92 | 129.14 | 130.19 | 184,029 | +1.41(+1.10%) |
May 06, 2024 | 128.68 | 129.83 | 128.26 | 128.78 | 137,419 | +1.36(+1.07%) |
May 03, 2024 | 127.45 | 128.09 | 126.10 | 127.42 | 107,911 | +1.63(+1.30%) |
May 02, 2024 | 125.09 | 126.40 | 124.58 | 125.78 | 167,926 | +1.86(+1.50%) |
May 01, 2024 | 122.37 | 125.06 | 121.46 | 123.92 | 168,317 | +2.10(+1.72%) |
Apr 30, 2024 | 124.08 | 124.71 | 121.67 | 121.82 | 176,116 | -3.51(-2.80%) |
Apr 29, 2024 | 127.27 | 127.62 | 124.93 | 125.33 | 180,763 | -1.61(-1.27%) |
Apr 26, 2024 | 127.42 | 128.06 | 126.23 | 126.95 | 115,994 | -0.48(-0.38%) |
Apr 25, 2024 | 124.49 | 127.59 | 124.26 | 127.42 | 175,009 | +2.15(+1.72%) |
Apr 24, 2024 | 124.69 | 125.49 | 123.99 | 125.28 | 145,713 | -0.29(-0.23%) |
Apr 23, 2024 | 129.69 | 129.69 | 124.85 | 125.56 | 230,662 | -3.82(-2.95%) |
Apr 22, 2024 | 129.99 | 130.47 | 128.81 | 129.39 | 137,094 | -0.02(-0.02%) |
Apr 19, 2024 | 127.38 | 129.78 | 127.38 | 129.41 | 109,471 | +1.93(+1.51%) |
Apr 18, 2024 | 126.87 | 128.84 | 126.87 | 127.47 | 165,065 | +1.12(+0.89%) |
Apr 17, 2024 | 128.71 | 128.71 | 126.10 | 126.35 | 108,365 | -1.89(-1.47%) |
Apr 16, 2024 | 128.38 | 128.98 | 126.74 | 128.24 | 138,668 | -0.74(-0.57%) |
Apr 15, 2024 | 129.69 | 130.64 | 128.49 | 128.98 | 110,621 | -0.10(-0.08%) |
Apr 12, 2024 | 129.52 | 130.30 | 127.83 | 129.08 | 82,297 | -1.56(-1.20%) |
Apr 11, 2024 | 130.18 | 130.65 | 128.83 | 130.64 | 166,026 | +0.69(+0.53%) |
Apr 10, 2024 | 130.58 | 130.94 | 129.23 | 129.95 | 160,592 | -3.20(-2.40%) |
Apr 09, 2024 | 132.57 | 133.36 | 131.51 | 133.15 | 92,325 | +0.76(+0.57%) |
Apr 08, 2024 | 132.03 | 133.44 | 131.36 | 132.39 | 113,671 | +0.36(+0.27%) |
Apr 05, 2024 | 130.95 | 132.65 | 130.78 | 132.03 | 115,051 | +0.86(+0.65%) |
Apr 04, 2024 | 133.47 | 133.95 | 130.09 | 131.18 | 134,101 | -0.82(-0.62%) |
Apr 03, 2024 | 129.93 | 132.69 | 129.93 | 132.00 | 114,075 | +2.01(+1.55%) |
Apr 02, 2024 | 129.59 | 130.07 | 128.18 | 129.98 | 147,988 | -0.89(-0.68%) |
Apr 01, 2024 | 133.43 | 133.43 | 130.44 | 130.87 | 131,569 | -2.57(-1.92%) |
Mar 28, 2024 | 133.32 | 135.06 | 132.66 | 133.44 | 127,680 | +0.10(+0.07%) |
Mar 27, 2024 | 131.91 | 133.48 | 131.51 | 133.34 | 111,252 | +2.54(+1.94%) |
Mar 26, 2024 | 130.21 | 131.40 | 129.48 | 130.80 | 88,211 | +1.02(+0.78%) |
Mar 25, 2024 | 128.76 | 129.94 | 128.09 | 129.78 | 97,013 | +1.26(+0.98%) |
Mar 22, 2024 | 130.87 | 130.87 | 128.17 | 128.52 | 146,805 | -1.62(-1.25%) |
Mar 21, 2024 | 131.06 | 132.45 | 129.97 | 130.14 | 171,649 | -0.50(-0.38%) |
Mar 20, 2024 | 128.63 | 131.39 | 128.30 | 130.64 | 150,345 | +1.19(+0.92%) |
Mar 19, 2024 | 129.56 | 130.94 | 129.42 | 129.45 | 93,640 | +0.14(+0.11%) |
Mar 18, 2024 | 130.58 | 131.97 | 129.22 | 129.31 | 173,842 | -1.51(-1.16%) |
Mar 15, 2024 | 130.21 | 132.77 | 130.21 | 130.82 | 367,289 | +0.15(+0.11%) |
Mar 14, 2024 | 131.23 | 131.76 | 129.59 | 130.67 | 130,376 | -1.45(-1.10%) |
Mar 13, 2024 | 131.23 | 132.48 | 130.79 | 132.12 | 109,570 | +0.79(+0.60%) |
Mar 12, 2024 | 131.67 | 132.28 | 130.52 | 131.34 | 107,850 | -0.62(-0.47%) |
Mar 11, 2024 | 131.16 | 132.27 | 130.66 | 131.96 | 88,741 | -0.22(-0.17%) |
Mar 08, 2024 | 132.36 | 134.38 | 132.15 | 132.17 | 141,279 | +0.17(+0.13%) |
Mar 07, 2024 | 131.07 | 132.14 | 130.74 | 132.00 | 108,593 | +1.74(+1.34%) |
Mar 06, 2024 | 129.50 | 131.07 | 129.06 | 130.26 | 132,485 | +1.36(+1.06%) |
Mar 05, 2024 | 127.12 | 129.39 | 127.12 | 128.90 | 127,691 | +1.27(+1.00%) |
Mar 04, 2024 | 127.50 | 128.46 | 126.89 | 127.62 | 110,602 | +0.50(+0.39%) |
Mar 01, 2024 | 126.27 | 127.70 | 125.71 | 127.13 | 96,727 | +0.85(+0.67%) |
Feb 29, 2024 | 125.84 | 126.64 | 124.62 | 126.28 | 149,586 | +2.22(+1.79%) |
Feb 28, 2024 | 122.71 | 125.00 | 122.71 | 124.06 | 97,828 | +0.23(+0.18%) |
Feb 27, 2024 | 125.01 | 125.01 | 122.71 | 123.83 | 109,526 | -0.34(-0.27%) |
Feb 26, 2024 | 124.74 | 125.79 | 124.06 | 124.17 | 158,220 | -1.35(-1.07%) |
Feb 23, 2024 | 125.56 | 126.32 | 124.32 | 125.52 | 120,158 | -0.09(-0.07%) |
Feb 22, 2024 | 125.99 | 126.58 | 123.98 | 125.61 | 140,926 | -0.56(-0.44%) |
Feb 21, 2024 | 124.34 | 126.17 | 124.02 | 126.16 | 118,408 | +1.82(+1.47%) |
Feb 20, 2024 | 124.07 | 125.88 | 123.99 | 124.34 | 123,336 | -1.22(-0.97%) |
Feb 16, 2024 | 127.63 | 127.63 | 125.24 | 125.56 | 146,376 | -2.72(-2.12%) |
Feb 15, 2024 | 125.13 | 128.27 | 124.94 | 128.27 | 138,966 | +3.85(+3.10%) |
Feb 14, 2024 | 125.61 | 125.90 | 123.41 | 124.42 | 112,969 | +0.31(+0.25%) |
Feb 13, 2024 | 125.48 | 125.85 | 123.08 | 124.11 | 268,321 | -4.18(-3.26%) |
Feb 12, 2024 | 126.29 | 128.38 | 126.29 | 128.29 | 177,920 | +2.16(+1.71%) |
Feb 09, 2024 | 124.96 | 126.26 | 123.99 | 126.13 | 143,209 | +1.53(+1.22%) |
Feb 08, 2024 | 123.32 | 124.91 | 123.03 | 124.61 | 93,238 | +1.29(+1.04%) |
Feb 07, 2024 | 123.77 | 123.98 | 122.77 | 123.32 | 116,613 | -0.24(-0.19%) |
Feb 06, 2024 | 122.02 | 123.61 | 122.02 | 123.55 | 114,711 | +1.50(+1.23%) |
Feb 05, 2024 | 119.42 | 123.31 | 119.06 | 122.06 | 226,806 | +1.18(+0.98%) |
Feb 02, 2024 | 120.50 | 121.93 | 120.07 | 120.88 | 109,739 | -1.19(-0.97%) |
Feb 01, 2024 | 121.63 | 122.65 | 120.59 | 122.07 | 141,873 | +0.52(+0.43%) |
Jan 31, 2024 | 126.08 | 126.25 | 121.46 | 121.54 | 200,668 | -4.55(-3.61%) |
Jan 30, 2024 | 125.88 | 127.12 | 125.88 | 126.09 | 101,236 | -0.53(-0.42%) |
Jan 29, 2024 | 125.36 | 126.88 | 124.43 | 126.62 | 180,332 | +1.08(+0.86%) |
Jan 26, 2024 | 125.64 | 126.37 | 124.85 | 125.54 | 99,145 | +0.22(+0.17%) |
Jan 25, 2024 | 125.49 | 126.21 | 124.44 | 125.32 | 177,447 | +1.33(+1.07%) |
Jan 24, 2024 | 126.66 | 126.66 | 122.69 | 123.99 | 265,847 | -0.52(-0.41%) |
Jan 23, 2024 | 126.78 | 130.67 | 123.27 | 124.51 | 505,118 | +6.94(+5.90%) |
Jan 22, 2024 | 116.94 | 118.58 | 116.30 | 117.57 | 177,895 | +1.30(+1.12%) |
Jan 19, 2024 | 116.04 | 116.68 | 114.24 | 116.27 | 108,216 | +0.53(+0.45%) |
Jan 18, 2024 | 115.58 | 116.43 | 114.84 | 115.75 | 167,566 | +0.46(+0.40%) |
Jan 17, 2024 | 114.99 | 116.86 | 113.74 | 115.29 | 109,637 | -1.43(-1.22%) |
Jan 16, 2024 | 114.70 | 117.08 | 114.65 | 116.72 | 142,192 | +0.77(+0.67%) |
Jan 12, 2024 | 117.56 | 117.56 | 115.09 | 115.94 | 76,946 | -0.08(-0.07%) |
Jan 11, 2024 | 116.31 | 116.31 | 114.70 | 116.02 | 82,560 | -0.92(-0.79%) |
Jan 10, 2024 | 116.67 | 117.17 | 116.21 | 116.94 | 74,088 | -0.28(-0.24%) |
Jan 09, 2024 | 117.79 | 118.14 | 117.16 | 117.22 | 116,709 | -2.15(-1.80%) |
Jan 08, 2024 | 116.94 | 119.42 | 116.94 | 119.37 | 137,331 | +1.99(+1.70%) |
Jan 05, 2024 | 116.35 | 119.62 | 116.35 | 117.38 | 147,877 | +0.12(+0.10%) |
Jan 04, 2024 | 117.70 | 117.96 | 116.88 | 117.26 | 153,374 | +0.24(+0.20%) |
Jan 03, 2024 | 117.81 | 118.94 | 116.80 | 117.02 | 151,182 | -2.35(-1.97%) |
Jan 02, 2024 | 117.97 | 119.71 | 117.44 | 119.37 | 127,639 | +0.24(+0.20%) |
Dec 29, 2023 | 120.15 | 120.16 | 118.76 | 119.14 | 97,638 | -0.77(-0.64%) |
Dec 28, 2023 | 119.46 | 120.45 | 118.61 | 119.91 | 86,752 | -0.20(-0.16%) |
Dec 27, 2023 | 120.22 | 120.58 | 119.58 | 120.11 | 79,007 | +0.38(+0.31%) |
Dec 26, 2023 | 119.34 | 120.45 | 118.65 | 119.73 | 90,208 | +1.05(+0.88%) |
Dec 22, 2023 | 118.48 | 119.51 | 118.20 | 118.68 | 82,332 | +1.11(+0.94%) |
Dec 21, 2023 | 117.06 | 117.72 | 116.55 | 117.57 | 82,138 | +1.52(+1.31%) |
Dec 20, 2023 | 116.92 | 118.97 | 115.81 | 116.05 | 151,884 | -1.37(-1.16%) |
Dec 19, 2023 | 117.07 | 118.05 | 117.07 | 117.42 | 129,508 | +1.21(+1.04%) |
Dec 18, 2023 | 117.25 | 117.60 | 115.81 | 116.21 | 157,107 | -0.26(-0.22%) |
Dec 15, 2023 | 118.71 | 119.20 | 115.90 | 116.47 | 359,719 | -2.05(-1.73%) |
Dec 14, 2023 | 116.85 | 119.49 | 116.85 | 118.52 | 151,691 | +4.10(+3.59%) |
Dec 13, 2023 | 112.45 | 114.69 | 111.22 | 114.42 | 140,351 | +1.86(+1.66%) |
Dec 12, 2023 | 112.21 | 113.46 | 111.54 | 112.55 | 96,786 | +0.17(+0.15%) |
Dec 11, 2023 | 111.46 | 112.63 | 111.46 | 112.39 | 106,179 | +0.81(+0.73%) |
Dec 08, 2023 | 110.92 | 112.41 | 110.92 | 111.58 | 76,216 | +0.63(+0.57%) |
Dec 07, 2023 | 109.72 | 110.98 | 109.61 | 110.95 | 95,717 | +1.49(+1.36%) |
Dec 06, 2023 | 110.96 | 111.55 | 109.42 | 109.46 | 85,717 | -0.33(-0.30%) |
Dec 05, 2023 | 111.67 | 111.97 | 109.75 | 109.78 | 111,337 | -2.00(-1.79%) |
Dec 04, 2023 | 110.21 | 112.58 | 110.21 | 111.78 | 156,197 | +1.93(+1.76%) |
Dec 01, 2023 | 107.64 | 110.75 | 107.64 | 109.85 | 146,996 | +2.35(+2.18%) |
Nov 30, 2023 | 106.76 | 107.80 | 106.14 | 107.50 | 149,723 | +0.90(+0.84%) |
Nov 29, 2023 | 106.59 | 107.55 | 106.44 | 106.61 | 132,083 | +0.72(+0.68%) |
Nov 28, 2023 | 106.69 | 107.23 | 105.45 | 105.89 | 158,700 | -1.08(-1.01%) |
Nov 27, 2023 | 108.17 | 108.17 | 106.96 | 106.96 | 181,732 | -2.11(-1.94%) |
Nov 24, 2023 | 108.11 | 109.35 | 107.99 | 109.07 | 36,249 | +1.20(+1.12%) |
Nov 22, 2023 | 108.16 | 108.41 | 107.41 | 107.87 | 82,939 | +0.43(+0.40%) |
Nov 21, 2023 | 109.13 | 109.20 | 107.35 | 107.44 | 109,762 | -2.32(-2.11%) |
Nov 20, 2023 | 108.93 | 110.14 | 107.80 | 109.75 | 106,418 | +0.39(+0.35%) |
Nov 17, 2023 | 108.89 | 109.71 | 108.44 | 109.37 | 240,310 | +1.17(+1.09%) |
Nov 16, 2023 | 109.90 | 109.97 | 107.47 | 108.19 | 148,016 | -1.28(-1.17%) |
Nov 15, 2023 | 108.89 | 109.97 | 108.20 | 109.48 | 192,803 | +0.24(+0.22%) |
Nov 14, 2023 | 108.34 | 109.31 | 106.72 | 109.24 | 154,738 | +3.70(+3.50%) |
Nov 13, 2023 | 105.46 | 106.42 | 104.99 | 105.54 | 86,188 | -0.45(-0.43%) |
Nov 10, 2023 | 105.82 | 106.69 | 104.53 | 106.00 | 115,220 | +1.05(+1.00%) |
Nov 09, 2023 | 105.45 | 105.93 | 104.49 | 104.95 | 101,400 | +0.08(+0.07%) |
Nov 08, 2023 | 105.01 | 105.37 | 103.44 | 104.87 | 113,670 | -0.40(-0.38%) |
Nov 07, 2023 | 106.41 | 106.41 | 105.04 | 105.28 | 109,481 | -1.27(-1.19%) |
Nov 06, 2023 | 107.16 | 107.42 | 105.52 | 106.55 | 161,077 | -0.99(-0.92%) |
Nov 03, 2023 | 109.93 | 109.93 | 106.38 | 107.53 | 167,114 | +0.06(+0.06%) |
Nov 02, 2023 | 107.09 | 107.65 | 105.95 | 107.47 | 198,382 | +2.11(+2.00%) |
Nov 01, 2023 | 102.71 | 106.21 | 102.71 | 105.36 | 307,087 | +2.22(+2.15%) |
Oct 31, 2023 | 101.04 | 104.17 | 100.77 | 103.14 | 220,934 | +1.64(+1.61%) |
Oct 30, 2023 | 101.35 | 102.49 | 100.17 | 101.51 | 229,264 | +1.22(+1.22%) |
Oct 27, 2023 | 102.16 | 102.16 | 99.92 | 100.28 | 131,543 | -1.63(-1.60%) |
Oct 26, 2023 | 100.97 | 102.51 | 100.80 | 101.91 | 147,214 | +1.27(+1.26%) |
Oct 25, 2023 | 100.49 | 101.47 | 99.29 | 100.64 | 181,968 | -1.22(-1.20%) |
Oct 24, 2023 | 103.27 | 108.30 | 95.88 | 101.86 | 142,460 | -2.22(-2.13%) |
Oct 23, 2023 | 104.64 | 105.92 | 103.77 | 104.08 | 129,093 | -0.80(-0.76%) |
Oct 20, 2023 | 104.41 | 106.39 | 104.06 | 104.88 | 163,836 | +0.71(+0.68%) |
Oct 19, 2023 | 105.02 | 106.30 | 103.93 | 104.17 | 119,319 | -1.67(-1.58%) |
Oct 18, 2023 | 107.51 | 107.51 | 105.71 | 105.84 | 106,579 | -2.96(-2.72%) |
Oct 17, 2023 | 107.25 | 110.08 | 107.25 | 108.80 | 157,861 | +0.74(+0.68%) |
Oct 16, 2023 | 108.01 | 108.94 | 107.29 | 108.06 | 85,666 | +1.29(+1.21%) |
Oct 13, 2023 | 107.78 | 108.83 | 106.52 | 106.76 | 78,802 | -1.02(-0.94%) |
Oct 12, 2023 | 110.11 | 110.11 | 107.66 | 107.78 | 75,343 | -1.99(-1.81%) |
Oct 11, 2023 | 108.66 | 110.17 | 108.19 | 109.77 | 107,826 | +1.34(+1.24%) |
Oct 10, 2023 | 107.07 | 108.89 | 107.07 | 108.43 | 120,614 | +1.70(+1.59%) |
Oct 09, 2023 | 104.83 | 106.84 | 104.06 | 106.73 | 103,979 | +1.60(+1.52%) |
Oct 06, 2023 | 104.10 | 105.94 | 103.43 | 105.14 | 102,099 | +0.50(+0.48%) |
Oct 05, 2023 | 104.05 | 105.24 | 103.75 | 104.63 | 154,117 | +0.66(+0.64%) |
Oct 04, 2023 | 104.32 | 105.48 | 103.72 | 103.97 | 128,447 | -0.88(-0.84%) |
Oct 03, 2023 | 105.41 | 106.42 | 104.52 | 104.85 | 129,239 | -1.35(-1.27%) |
Oct 02, 2023 | 106.72 | 106.72 | 105.40 | 106.20 | 112,191 | -1.13(-1.06%) |
Sep 29, 2023 | 109.45 | 109.45 | 106.94 | 107.34 | 119,390 | -1.72(-1.57%) |
Sep 28, 2023 | 106.91 | 110.02 | 106.11 | 109.05 | 152,337 | +1.91(+1.79%) |
Sep 27, 2023 | 107.37 | 108.16 | 106.33 | 107.14 | 113,281 | +0.44(+0.42%) |
Sep 26, 2023 | 107.80 | 109.02 | 106.69 | 106.69 | 112,570 | -1.62(-1.49%) |
Sep 25, 2023 | 107.28 | 108.86 | 108.00 | 108.31 | 95,068 | +0.58(+0.54%) |
Sep 22, 2023 | 108.17 | 109.12 | 107.61 | 107.73 | 149,327 | -0.73(-0.67%) |
Sep 21, 2023 | 109.43 | 110.02 | 108.44 | 108.46 | 169,952 | -1.67(-1.51%) |
Sep 20, 2023 | 110.84 | 111.99 | 110.05 | 110.13 | 81,468 | -0.43(-0.38%) |
Sep 19, 2023 | 111.15 | 111.97 | 110.50 | 110.55 | 138,231 | -1.26(-1.13%) |
Sep 18, 2023 | 112.38 | 113.23 | 111.61 | 111.81 | 206,497 | -0.15(-0.13%) |
Sep 15, 2023 | 112.72 | 113.45 | 111.40 | 111.96 | 394,494 | -1.48(-1.30%) |
Sep 14, 2023 | 112.52 | 113.84 | 112.52 | 113.44 | 133,131 | +1.82(+1.63%) |
Sep 13, 2023 | 112.75 | 113.28 | 111.52 | 111.62 | 152,238 | -1.08(-0.96%) |
Sep 12, 2023 | 110.99 | 112.75 | 110.99 | 112.70 | 99,167 | +1.35(+1.22%) |
Sep 11, 2023 | 111.43 | 111.70 | 110.37 | 111.34 | 109,672 | +0.86(+0.78%) |
Sep 08, 2023 | 110.22 | 111.69 | 110.02 | 110.48 | 117,029 | -0.12(-0.11%) |
Sep 07, 2023 | 112.54 | 112.54 | 110.01 | 110.60 | 198,099 | -1.74(-1.55%) |
Sep 06, 2023 | 113.06 | 113.31 | 111.22 | 112.33 | 105,746 | +0.02(+0.02%) |
Sep 05, 2023 | 116.08 | 117.21 | 112.19 | 112.31 | 205,174 | -5.14(-4.38%) |
Sep 01, 2023 | 116.77 | 118.17 | 116.28 | 117.46 | 135,870 | +1.50(+1.30%) |
Aug 31, 2023 | 116.10 | 116.36 | 115.44 | 115.95 | 219,311 | +0.00(+0.00%) |
Aug 30, 2023 | 116.35 | 117.38 | 115.78 | 115.95 | 99,221 | -0.94(-0.81%) |
Aug 29, 2023 | 116.83 | 117.77 | 116.39 | 116.90 | 106,217 | -0.20(-0.17%) |
Aug 28, 2023 | 116.98 | 118.52 | 116.75 | 117.09 | 91,235 | +0.43(+0.37%) |
Aug 25, 2023 | 117.38 | 117.59 | 116.06 | 116.66 | 88,018 | -0.13(-0.11%) |
Aug 24, 2023 | 117.29 | 118.74 | 116.54 | 116.79 | 95,024 | -1.24(-1.05%) |
Aug 23, 2023 | 116.48 | 118.53 | 116.48 | 118.03 | 109,809 | +1.86(+1.61%) |
Aug 22, 2023 | 117.73 | 119.50 | 116.03 | 116.16 | 97,999 | -0.91(-0.78%) |
Aug 21, 2023 | 117.78 | 118.27 | 116.48 | 117.07 | 97,442 | -0.63(-0.53%) |
Aug 18, 2023 | 116.89 | 118.52 | 116.58 | 117.70 | 139,879 | +0.34(+0.29%) |
Aug 17, 2023 | 118.75 | 119.39 | 117.33 | 117.36 | 97,162 | -1.37(-1.16%) |
Aug 16, 2023 | 119.52 | 120.51 | 118.66 | 118.73 | 88,087 | -1.20(-1.00%) |
Aug 15, 2023 | 120.19 | 120.49 | 118.88 | 119.93 | 107,587 | -0.84(-0.70%) |
Aug 14, 2023 | 120.57 | 122.57 | 119.86 | 120.77 | 110,072 | -0.21(-0.17%) |
Aug 11, 2023 | 119.95 | 121.41 | 119.95 | 120.98 | 99,450 | +0.97(+0.81%) |
Aug 10, 2023 | 121.35 | 122.20 | 119.43 | 120.01 | 111,713 | -0.87(-0.72%) |
Aug 09, 2023 | 121.29 | 122.15 | 119.73 | 120.88 | 90,317 | -0.51(-0.42%) |
Aug 08, 2023 | 120.25 | 122.05 | 119.35 | 121.39 | 207,975 | -0.17(-0.14%) |
Aug 07, 2023 | 119.33 | 121.89 | 118.51 | 121.56 | 237,033 | +2.81(+2.36%) |
Aug 04, 2023 | 119.37 | 119.85 | 117.65 | 118.75 | 176,977 | -0.72(-0.60%) |
Aug 03, 2023 | 121.15 | 121.69 | 119.41 | 119.47 | 103,339 | -1.67(-1.38%) |
Aug 02, 2023 | 120.32 | 121.43 | 119.72 | 121.14 | 150,827 | -0.32(-0.27%) |
Aug 01, 2023 | 122.25 | 123.94 | 121.28 | 121.46 | 141,076 | -1.58(-1.28%) |
Jul 31, 2023 | 123.08 | 123.58 | 122.13 | 123.04 | 141,720 | +0.22(+0.18%) |
Jul 28, 2023 | 125.94 | 126.56 | 122.45 | 122.83 | 172,648 | -2.77(-2.20%) |
Jul 27, 2023 | 125.28 | 126.49 | 124.03 | 125.59 | 135,044 | +0.52(+0.42%) |
Jul 26, 2023 | 126.61 | 128.16 | 124.65 | 125.07 | 162,189 | -2.03(-1.60%) |
Jul 25, 2023 | 128.75 | 129.80 | 125.23 | 127.11 | 165,441 | -3.14(-2.41%) |
Jul 24, 2023 | 128.71 | 130.56 | 128.71 | 130.25 | 118,890 | +1.31(+1.01%) |
Jul 21, 2023 | 129.39 | 130.45 | 128.27 | 128.94 | 178,435 | -0.32(-0.25%) |
Jul 20, 2023 | 128.01 | 129.46 | 127.13 | 129.26 | 153,753 | +1.62(+1.27%) |
Jul 19, 2023 | 128.55 | 130.17 | 127.43 | 127.64 | 147,563 | -1.28(-0.99%) |
Jul 18, 2023 | 126.87 | 128.97 | 126.50 | 128.92 | 105,602 | +1.62(+1.27%) |
Jul 17, 2023 | 127.39 | 128.10 | 126.54 | 127.30 | 84,213 | +0.04(+0.03%) |
Jul 14, 2023 | 127.07 | 127.25 | 125.65 | 127.26 | 77,428 | -0.25(-0.19%) |
Jul 13, 2023 | 126.81 | 127.78 | 126.28 | 127.51 | 104,570 | +0.59(+0.46%) |
Jul 12, 2023 | 126.80 | 127.64 | 124.82 | 126.92 | 119,397 | +1.77(+1.41%) |
Jul 11, 2023 | 125.38 | 125.78 | 124.44 | 125.15 | 173,256 | -0.19(-0.15%) |
Jul 10, 2023 | 124.11 | 126.39 | 124.11 | 125.34 | 164,033 | +0.64(+0.51%) |
Jul 07, 2023 | 124.18 | 125.67 | 123.52 | 124.70 | 151,301 | +0.84(+0.68%) |
Jul 06, 2023 | 124.45 | 124.80 | 122.80 | 123.86 | 166,876 | -2.06(-1.64%) |
Jul 05, 2023 | 126.88 | 127.43 | 125.77 | 125.92 | 87,263 | -1.68(-1.32%) |
Jul 03, 2023 | 125.48 | 127.73 | 125.48 | 127.60 | 71,660 | +1.24(+0.98%) |
Jun 30, 2023 | 126.77 | 127.71 | 125.57 | 126.36 | 133,321 | +0.81(+0.65%) |
Jun 29, 2023 | 122.89 | 125.62 | 122.89 | 125.54 | 93,679 | +3.42(+2.80%) |
Jun 28, 2023 | 122.35 | 122.83 | 121.68 | 122.12 | 79,819 | +0.11(+0.09%) |
Jun 27, 2023 | 120.89 | 122.68 | 120.79 | 122.01 | 73,256 | +1.21(+1.00%) |
Jun 26, 2023 | 120.15 | 121.76 | 119.14 | 120.80 | 123,509 | +0.75(+0.62%) |
Jun 23, 2023 | 120.47 | 121.95 | 118.88 | 120.06 | 265,394 | -2.15(-1.76%) |
Jun 22, 2023 | 122.30 | 122.30 | 120.92 | 122.21 | 133,965 | -0.22(-0.18%) |
Jun 21, 2023 | 122.20 | 124.00 | 121.65 | 122.42 | 96,575 | -0.08(-0.06%) |
Jun 20, 2023 | 122.39 | 123.43 | 121.63 | 122.50 | 145,888 | -0.19(-0.15%) |
Jun 16, 2023 | 125.88 | 125.88 | 122.54 | 122.69 | 338,032 | -2.41(-1.93%) |