Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 151.51 | 152.48 | 150.21 | 150.29 | 735,527 | -1.60(-1.05%) |
May 17, 2024 | 152.41 | 152.42 | 150.83 | 151.89 | 566,920 | +0.54(+0.36%) |
May 16, 2024 | 151.10 | 153.63 | 151.10 | 151.35 | 718,736 | -0.73(-0.48%) |
May 15, 2024 | 151.83 | 152.39 | 150.38 | 152.08 | 943,124 | +3.43(+2.31%) |
May 14, 2024 | 149.24 | 151.17 | 148.18 | 148.65 | 720,354 | +0.76(+0.51%) |
May 13, 2024 | 147.64 | 149.08 | 146.66 | 147.89 | 609,317 | +1.22(+0.83%) |
May 10, 2024 | 146.44 | 147.06 | 145.10 | 146.67 | 710,313 | +0.45(+0.31%) |
May 09, 2024 | 141.69 | 146.25 | 141.12 | 146.22 | 945,139 | +5.27(+3.74%) |
May 08, 2024 | 142.42 | 142.52 | 140.60 | 140.95 | 632,754 | -2.35(-1.64%) |
May 07, 2024 | 144.00 | 144.70 | 142.96 | 143.30 | 1,128,970 | +0.62(+0.43%) |
May 06, 2024 | 143.36 | 143.79 | 140.40 | 142.68 | 1,070,719 | +0.81(+0.57%) |
May 03, 2024 | 142.42 | 143.84 | 141.08 | 141.87 | 969,163 | +2.08(+1.49%) |
May 02, 2024 | 140.03 | 140.58 | 137.60 | 139.79 | 1,586,888 | +1.09(+0.79%) |
May 01, 2024 | 138.81 | 142.79 | 136.44 | 138.70 | 2,020,467 | +4.42(+3.29%) |
Apr 30, 2024 | 135.47 | 137.38 | 134.17 | 134.28 | 1,800,318 | -3.10(-2.26%) |
Apr 29, 2024 | 135.19 | 137.96 | 135.19 | 137.38 | 1,101,152 | +3.91(+2.93%) |
Apr 26, 2024 | 134.38 | 136.35 | 133.34 | 133.47 | 716,541 | -0.36(-0.27%) |
Apr 25, 2024 | 132.75 | 134.32 | 131.79 | 133.83 | 998,686 | -0.81(-0.60%) |
Apr 24, 2024 | 132.40 | 136.00 | 131.02 | 134.64 | 1,147,468 | +1.36(+1.02%) |
Apr 23, 2024 | 132.75 | 135.08 | 132.60 | 133.28 | 1,162,801 | +0.54(+0.41%) |
Apr 22, 2024 | 133.19 | 134.05 | 131.84 | 132.74 | 1,220,955 | +0.28(+0.21%) |
Apr 19, 2024 | 134.48 | 134.80 | 131.88 | 132.46 | 1,481,536 | -1.74(-1.30%) |
Apr 18, 2024 | 136.28 | 136.86 | 133.64 | 134.20 | 1,013,495 | -1.90(-1.40%) |
Apr 17, 2024 | 136.09 | 138.25 | 135.94 | 136.10 | 891,770 | +0.29(+0.21%) |
Apr 16, 2024 | 137.19 | 137.43 | 134.37 | 135.81 | 1,171,077 | -1.92(-1.39%) |
Apr 15, 2024 | 140.50 | 141.18 | 136.31 | 137.73 | 1,490,549 | -2.96(-2.10%) |
Apr 12, 2024 | 142.29 | 142.61 | 140.01 | 140.69 | 687,263 | -2.51(-1.75%) |
Apr 11, 2024 | 143.45 | 144.07 | 140.04 | 143.20 | 827,278 | +0.70(+0.49%) |
Apr 10, 2024 | 148.10 | 148.10 | 141.21 | 142.50 | 1,295,981 | -9.89(-6.49%) |
Apr 09, 2024 | 150.00 | 152.56 | 149.83 | 152.39 | 963,729 | +3.32(+2.23%) |
Apr 08, 2024 | 147.39 | 149.19 | 146.51 | 149.07 | 932,328 | +2.75(+1.88%) |
Apr 05, 2024 | 144.53 | 146.55 | 143.67 | 146.32 | 946,136 | +1.80(+1.25%) |
Apr 04, 2024 | 146.00 | 149.36 | 143.72 | 144.52 | 1,033,515 | -0.54(-0.37%) |
Apr 03, 2024 | 145.42 | 145.75 | 142.65 | 145.06 | 1,091,394 | -0.43(-0.30%) |
Apr 02, 2024 | 145.24 | 146.15 | 143.85 | 145.49 | 1,231,303 | -1.25(-0.85%) |
Apr 01, 2024 | 147.01 | 147.73 | 145.83 | 146.74 | 843,815 | -0.26(-0.18%) |
Mar 28, 2024 | 147.21 | 147.05 | 146.14 | 147.00 | 1,214,485 | +0.25(+0.17%) |
Mar 27, 2024 | 142.16 | 147.36 | 141.83 | 146.75 | 1,116,682 | +6.29(+4.48%) |
Mar 26, 2024 | 140.60 | 141.99 | 140.46 | 140.46 | 798,107 | -0.04(-0.03%) |
Mar 25, 2024 | 141.60 | 142.53 | 140.28 | 140.50 | 922,754 | -0.86(-0.61%) |
Mar 22, 2024 | 142.81 | 142.83 | 140.34 | 141.36 | 1,200,935 | -0.99(-0.70%) |
Mar 21, 2024 | 141.54 | 143.60 | 140.34 | 142.35 | 1,376,317 | +1.85(+1.32%) |
Mar 20, 2024 | 137.67 | 141.64 | 137.25 | 140.50 | 1,828,452 | +2.10(+1.52%) |
Mar 19, 2024 | 137.15 | 139.67 | 137.15 | 138.40 | 839,228 | +0.33(+0.24%) |
Mar 18, 2024 | 139.28 | 140.07 | 137.92 | 138.07 | 938,003 | -1.26(-0.90%) |
Mar 15, 2024 | 140.31 | 142.53 | 139.02 | 139.33 | 2,428,626 | -2.98(-2.09%) |
Mar 14, 2024 | 145.00 | 146.22 | 140.76 | 142.31 | 1,208,632 | -3.91(-2.67%) |
Mar 13, 2024 | 148.85 | 149.91 | 145.59 | 146.22 | 1,186,189 | -2.73(-1.83%) |
Mar 12, 2024 | 146.77 | 149.49 | 145.42 | 148.95 | 1,174,286 | +1.18(+0.80%) |
Mar 11, 2024 | 149.73 | 150.66 | 146.07 | 147.77 | 1,262,518 | -1.18(-0.79%) |
Mar 08, 2024 | 146.05 | 149.57 | 145.85 | 148.95 | 1,139,434 | +4.09(+2.83%) |
Mar 07, 2024 | 142.98 | 145.04 | 141.79 | 144.85 | 1,136,181 | +2.40(+1.69%) |
Mar 06, 2024 | 143.50 | 143.50 | 141.02 | 142.45 | 824,716 | +1.43(+1.02%) |
Mar 05, 2024 | 145.01 | 145.91 | 140.26 | 141.02 | 943,324 | -4.85(-3.32%) |
Mar 04, 2024 | 141.12 | 145.97 | 140.63 | 145.86 | 1,509,454 | +4.08(+2.87%) |
Mar 01, 2024 | 139.09 | 142.00 | 137.11 | 141.79 | 1,178,508 | +2.36(+1.70%) |
Feb 29, 2024 | 138.25 | 140.22 | 135.92 | 139.43 | 1,808,645 | +2.65(+1.94%) |
Feb 28, 2024 | 134.00 | 138.04 | 130.77 | 136.78 | 2,534,749 | -1.91(-1.38%) |
Feb 27, 2024 | 138.95 | 140.24 | 138.59 | 138.68 | 1,325,459 | +1.01(+0.73%) |
Feb 26, 2024 | 138.01 | 139.99 | 136.93 | 137.68 | 1,377,572 | -0.85(-0.61%) |
Feb 23, 2024 | 139.60 | 139.93 | 138.51 | 138.53 | 997,727 | -1.32(-0.94%) |
Feb 22, 2024 | 141.28 | 141.69 | 139.70 | 139.84 | 1,044,080 | -1.70(-1.20%) |
Feb 21, 2024 | 144.25 | 144.84 | 139.95 | 141.54 | 1,251,629 | +1.67(+1.20%) |
Feb 20, 2024 | 139.36 | 140.00 | 138.16 | 139.87 | 1,054,782 | -0.15(-0.11%) |
Feb 16, 2024 | 138.28 | 140.40 | 138.18 | 140.02 | 1,807,930 | -0.20(-0.14%) |
Feb 15, 2024 | 140.35 | 141.20 | 138.84 | 140.22 | 1,567,211 | +2.15(+1.56%) |
Feb 14, 2024 | 137.62 | 138.84 | 136.06 | 138.07 | 1,233,078 | +1.04(+0.76%) |
Feb 13, 2024 | 136.75 | 137.66 | 134.57 | 137.03 | 1,203,260 | -3.43(-2.44%) |
Feb 12, 2024 | 142.13 | 142.75 | 140.10 | 140.46 | 875,799 | -1.34(-0.95%) |
Feb 09, 2024 | 141.58 | 142.60 | 140.83 | 141.81 | 765,302 | -0.09(-0.06%) |
Feb 08, 2024 | 141.81 | 142.79 | 141.12 | 141.90 | 825,625 | +1.05(+0.74%) |
Feb 07, 2024 | 141.21 | 143.34 | 140.51 | 140.85 | 957,587 | -0.32(-0.22%) |
Feb 06, 2024 | 138.50 | 141.64 | 138.03 | 141.17 | 984,888 | +3.02(+2.18%) |
Feb 05, 2024 | 139.82 | 140.40 | 137.89 | 138.15 | 1,113,827 | -3.81(-2.68%) |
Feb 02, 2024 | 142.34 | 142.97 | 139.88 | 141.96 | 954,674 | -2.51(-1.74%) |
Feb 01, 2024 | 142.54 | 144.75 | 141.62 | 144.47 | 1,409,080 | +1.61(+1.13%) |
Jan 31, 2024 | 144.65 | 146.66 | 142.01 | 142.86 | 1,772,083 | -1.11(-0.77%) |
Jan 30, 2024 | 144.82 | 146.19 | 142.97 | 143.97 | 751,453 | -2.46(-1.68%) |
Jan 29, 2024 | 145.81 | 146.79 | 144.51 | 146.43 | 714,034 | +0.57(+0.39%) |
Jan 26, 2024 | 148.03 | 148.32 | 145.67 | 145.85 | 553,616 | -1.34(-0.91%) |
Jan 25, 2024 | 147.53 | 148.35 | 146.03 | 147.20 | 891,562 | +1.90(+1.31%) |
Jan 24, 2024 | 147.42 | 148.15 | 144.82 | 145.30 | 884,499 | -0.33(-0.22%) |
Jan 23, 2024 | 147.53 | 148.16 | 145.04 | 145.63 | 870,753 | -1.43(-0.98%) |
Jan 22, 2024 | 145.75 | 148.57 | 145.75 | 147.06 | 803,135 | +1.91(+1.32%) |
Jan 19, 2024 | 145.39 | 146.11 | 143.43 | 145.15 | 1,156,011 | +0.32(+0.22%) |
Jan 18, 2024 | 146.69 | 147.16 | 143.06 | 144.84 | 1,455,492 | -1.71(-1.17%) |
Jan 17, 2024 | 146.66 | 148.58 | 145.45 | 146.55 | 1,454,016 | -2.25(-1.52%) |
Jan 16, 2024 | 149.50 | 149.69 | 147.71 | 148.80 | 1,399,153 | -1.85(-1.23%) |
Jan 12, 2024 | 150.36 | 151.45 | 148.20 | 150.65 | 1,580,816 | +1.56(+1.05%) |
Jan 11, 2024 | 154.11 | 154.11 | 148.27 | 149.09 | 2,703,457 | -6.03(-3.89%) |
Jan 10, 2024 | 155.44 | 156.51 | 153.99 | 155.12 | 1,111,046 | -1.18(-0.75%) |
Jan 09, 2024 | 156.76 | 157.22 | 155.20 | 156.30 | 1,067,318 | -1.79(-1.13%) |
Jan 08, 2024 | 155.66 | 158.80 | 155.22 | 158.09 | 1,114,031 | +1.74(+1.11%) |
Jan 05, 2024 | 154.61 | 157.50 | 153.00 | 156.35 | 805,131 | +1.12(+0.72%) |
Jan 04, 2024 | 155.85 | 157.47 | 154.60 | 155.23 | 1,153,856 | -1.83(-1.17%) |
Jan 03, 2024 | 160.83 | 161.21 | 156.32 | 157.06 | 1,372,470 | -5.54(-3.41%) |
Jan 02, 2024 | 158.12 | 163.18 | 157.28 | 162.60 | 1,196,379 | +4.03(+2.54%) |
Dec 29, 2023 | 158.98 | 160.24 | 158.52 | 158.57 | 1,029,359 | -1.81(-1.13%) |
Dec 28, 2023 | 159.13 | 160.60 | 158.84 | 160.38 | 858,032 | +1.06(+0.66%) |
Dec 27, 2023 | 157.97 | 160.06 | 157.53 | 159.32 | 1,145,745 | +1.62(+1.03%) |
Dec 26, 2023 | 155.20 | 158.43 | 154.98 | 157.70 | 718,158 | +2.88(+1.86%) |
Dec 22, 2023 | 154.67 | 156.75 | 154.09 | 154.82 | 815,245 | +0.44(+0.28%) |
Dec 21, 2023 | 152.82 | 154.65 | 151.85 | 154.39 | 943,796 | +3.85(+2.56%) |
Dec 20, 2023 | 152.27 | 154.46 | 150.47 | 150.54 | 1,205,806 | -1.37(-0.90%) |
Dec 19, 2023 | 150.95 | 153.81 | 150.67 | 151.91 | 1,269,158 | +1.96(+1.31%) |
Dec 18, 2023 | 150.87 | 151.87 | 149.46 | 149.95 | 1,394,185 | -2.10(-1.38%) |
Dec 15, 2023 | 151.84 | 153.01 | 149.19 | 152.04 | 3,297,671 | -0.97(-0.63%) |
Dec 14, 2023 | 146.20 | 153.18 | 146.11 | 153.01 | 3,009,549 | +10.22(+7.15%) |
Dec 13, 2023 | 136.63 | 144.14 | 136.12 | 142.80 | 2,092,943 | +6.81(+5.01%) |
Dec 12, 2023 | 135.05 | 136.49 | 133.83 | 135.99 | 967,996 | +0.90(+0.67%) |
Dec 11, 2023 | 134.70 | 135.46 | 133.29 | 135.09 | 861,575 | -0.55(-0.40%) |
Dec 08, 2023 | 134.05 | 135.78 | 133.43 | 135.64 | 1,016,642 | +1.53(+1.14%) |
Dec 07, 2023 | 134.00 | 135.88 | 133.51 | 134.10 | 961,312 | +0.48(+0.36%) |
Dec 06, 2023 | 133.87 | 135.27 | 133.19 | 133.62 | 1,287,758 | +0.44(+0.33%) |
Dec 05, 2023 | 133.37 | 134.10 | 132.17 | 133.18 | 885,193 | -0.88(-0.66%) |
Dec 04, 2023 | 131.17 | 134.28 | 131.17 | 134.06 | 1,253,501 | +2.64(+2.01%) |
Dec 01, 2023 | 127.82 | 131.57 | 127.20 | 131.42 | 1,091,669 | +4.11(+3.23%) |
Nov 30, 2023 | 126.52 | 127.98 | 126.40 | 127.31 | 1,339,589 | +0.63(+0.49%) |
Nov 29, 2023 | 125.73 | 128.28 | 125.73 | 126.69 | 886,308 | +2.19(+1.76%) |
Nov 28, 2023 | 123.34 | 124.73 | 123.06 | 124.50 | 842,119 | +0.55(+0.44%) |
Nov 27, 2023 | 124.35 | 124.46 | 123.43 | 123.95 | 845,176 | -0.38(-0.31%) |
Nov 24, 2023 | 123.52 | 124.77 | 122.57 | 124.33 | 288,706 | +0.29(+0.24%) |
Nov 22, 2023 | 126.35 | 126.35 | 123.44 | 124.04 | 773,538 | -1.15(-0.92%) |
Nov 21, 2023 | 125.68 | 126.62 | 124.76 | 125.19 | 844,740 | -1.45(-1.14%) |
Nov 20, 2023 | 125.29 | 126.85 | 124.41 | 126.64 | 1,084,584 | +1.19(+0.95%) |
Nov 17, 2023 | 128.69 | 128.69 | 125.03 | 125.45 | 1,478,082 | -1.80(-1.41%) |
Nov 16, 2023 | 127.84 | 130.32 | 127.22 | 127.25 | 1,829,207 | +0.10(+0.08%) |
Nov 15, 2023 | 126.28 | 128.27 | 126.28 | 127.15 | 1,827,275 | +0.44(+0.35%) |
Nov 14, 2023 | 119.34 | 127.12 | 119.34 | 126.71 | 2,786,201 | +11.71(+10.18%) |
Nov 13, 2023 | 115.14 | 116.15 | 113.68 | 115.00 | 1,208,810 | -1.50(-1.29%) |
Nov 10, 2023 | 116.69 | 117.61 | 116.01 | 116.50 | 1,920,190 | +0.99(+0.86%) |
Nov 09, 2023 | 116.09 | 118.11 | 114.81 | 115.51 | 2,451,777 | -0.42(-0.36%) |
Nov 08, 2023 | 112.48 | 116.28 | 111.84 | 115.93 | 3,573,643 | +11.08(+10.57%) |
Nov 07, 2023 | 104.15 | 105.23 | 102.58 | 104.85 | 2,224,385 | +1.35(+1.30%) |
Nov 06, 2023 | 104.50 | 104.98 | 102.94 | 103.50 | 1,703,834 | -1.12(-1.08%) |
Nov 03, 2023 | 105.31 | 107.20 | 104.58 | 104.62 | 3,477,631 | +1.56(+1.52%) |
Nov 02, 2023 | 102.42 | 104.58 | 102.42 | 103.06 | 1,931,120 | +2.00(+1.97%) |
Nov 01, 2023 | 101.65 | 101.72 | 98.97 | 101.06 | 1,433,690 | -0.25(-0.25%) |
Oct 31, 2023 | 102.64 | 102.96 | 99.52 | 101.32 | 1,489,647 | -0.33(-0.33%) |
Oct 30, 2023 | 101.38 | 102.24 | 99.60 | 101.65 | 1,471,392 | -0.45(-0.44%) |
Oct 27, 2023 | 103.36 | 103.65 | 101.44 | 102.10 | 1,285,037 | -0.81(-0.79%) |
Oct 26, 2023 | 101.44 | 103.69 | 101.25 | 102.91 | 1,749,197 | +2.09(+2.08%) |
Oct 25, 2023 | 102.97 | 103.32 | 100.06 | 100.82 | 1,256,357 | -3.32(-3.18%) |
Oct 24, 2023 | 105.23 | 106.17 | 103.46 | 104.14 | 1,397,664 | -1.62(-1.53%) |
Oct 23, 2023 | 106.14 | 108.12 | 105.48 | 105.76 | 1,408,686 | -1.43(-1.33%) |
Oct 20, 2023 | 110.48 | 110.59 | 106.77 | 107.19 | 1,136,704 | -2.85(-2.59%) |
Oct 19, 2023 | 112.85 | 113.67 | 109.98 | 110.03 | 1,249,738 | -3.42(-3.02%) |
Oct 18, 2023 | 115.14 | 115.44 | 112.72 | 113.46 | 763,539 | -2.73(-2.35%) |
Oct 17, 2023 | 115.84 | 117.69 | 115.36 | 116.19 | 1,093,147 | -0.68(-0.59%) |
Oct 16, 2023 | 116.47 | 117.66 | 115.14 | 116.87 | 1,294,780 | +1.39(+1.20%) |
Oct 13, 2023 | 117.80 | 117.97 | 114.59 | 115.48 | 1,334,285 | -2.00(-1.70%) |
Oct 12, 2023 | 118.87 | 119.08 | 116.79 | 117.48 | 937,443 | -2.09(-1.75%) |
Oct 11, 2023 | 119.69 | 119.90 | 118.37 | 119.57 | 1,145,148 | +1.00(+0.84%) |
Oct 10, 2023 | 118.21 | 119.30 | 116.73 | 118.57 | 776,479 | +0.55(+0.46%) |
Oct 09, 2023 | 115.28 | 118.44 | 115.17 | 118.02 | 829,370 | +2.10(+1.81%) |
Oct 06, 2023 | 113.14 | 116.21 | 112.80 | 115.92 | 1,111,851 | +1.91(+1.67%) |
Oct 05, 2023 | 113.84 | 114.31 | 112.67 | 114.01 | 1,239,880 | +0.20(+0.17%) |
Oct 04, 2023 | 115.38 | 115.62 | 112.72 | 113.82 | 1,731,246 | -0.41(-0.36%) |
Oct 03, 2023 | 116.13 | 117.04 | 114.12 | 114.23 | 1,426,466 | -2.42(-2.08%) |
Oct 02, 2023 | 118.78 | 119.62 | 116.03 | 116.65 | 965,163 | -2.26(-1.90%) |
Sep 29, 2023 | 120.11 | 120.15 | 117.98 | 118.91 | 1,432,882 | +0.74(+0.63%) |
Sep 28, 2023 | 118.29 | 119.10 | 117.35 | 118.17 | 870,028 | +0.30(+0.26%) |
Sep 27, 2023 | 119.46 | 120.39 | 117.27 | 117.87 | 1,106,604 | -0.25(-0.22%) |
Sep 26, 2023 | 118.76 | 119.64 | 117.63 | 118.12 | 979,445 | -1.63(-1.36%) |
Sep 25, 2023 | 120.66 | 120.19 | 119.36 | 119.75 | 937,735 | -1.58(-1.31%) |
Sep 22, 2023 | 119.90 | 122.23 | 119.58 | 121.34 | 1,848,136 | +1.44(+1.20%) |
Sep 21, 2023 | 123.39 | 123.82 | 119.68 | 119.90 | 1,456,215 | -4.84(-3.88%) |
Sep 20, 2023 | 126.00 | 126.31 | 124.64 | 124.74 | 870,199 | -0.15(-0.12%) |
Sep 19, 2023 | 124.13 | 125.26 | 124.09 | 124.89 | 1,184,665 | +1.07(+0.86%) |
Sep 18, 2023 | 125.19 | 125.19 | 122.91 | 123.82 | 1,116,015 | -1.43(-1.14%) |
Sep 15, 2023 | 122.65 | 125.60 | 122.10 | 125.25 | 2,535,201 | +1.81(+1.47%) |
Sep 14, 2023 | 122.26 | 123.61 | 121.63 | 123.44 | 1,747,913 | +2.12(+1.75%) |
Sep 13, 2023 | 123.08 | 123.23 | 120.55 | 121.32 | 1,108,263 | -2.09(-1.70%) |
Sep 12, 2023 | 122.91 | 123.52 | 122.05 | 123.41 | 934,884 | +0.01(+0.01%) |
Sep 11, 2023 | 123.17 | 123.79 | 122.17 | 123.40 | 948,314 | +0.39(+0.32%) |
Sep 08, 2023 | 124.09 | 124.34 | 122.96 | 123.01 | 1,163,485 | -0.83(-0.67%) |
Sep 07, 2023 | 122.92 | 124.25 | 122.51 | 123.84 | 1,280,033 | +0.66(+0.54%) |
Sep 06, 2023 | 124.46 | 124.76 | 122.07 | 123.18 | 1,705,041 | -1.11(-0.89%) |
Sep 05, 2023 | 125.06 | 125.52 | 124.20 | 124.29 | 1,369,646 | -1.10(-0.88%) |
Sep 01, 2023 | 126.15 | 127.63 | 124.65 | 125.39 | 994,195 | +0.15(+0.12%) |
Aug 31, 2023 | 126.94 | 127.10 | 125.03 | 125.24 | 1,180,273 | -1.90(-1.49%) |
Aug 30, 2023 | 127.24 | 127.71 | 126.30 | 127.14 | 930,205 | +0.05(+0.04%) |
Aug 29, 2023 | 124.83 | 127.14 | 124.75 | 127.09 | 1,125,687 | +1.99(+1.59%) |
Aug 28, 2023 | 124.82 | 126.35 | 124.57 | 125.10 | 1,145,382 | +0.58(+0.47%) |
Aug 25, 2023 | 124.67 | 125.03 | 123.01 | 124.51 | 1,277,409 | +0.46(+0.37%) |
Aug 24, 2023 | 124.58 | 126.05 | 123.82 | 124.05 | 1,989,498 | -0.05(-0.04%) |
Aug 23, 2023 | 124.13 | 125.05 | 123.40 | 124.10 | 1,735,067 | +0.98(+0.80%) |
Aug 22, 2023 | 124.42 | 124.53 | 122.62 | 123.12 | 1,691,071 | -0.81(-0.65%) |
Aug 21, 2023 | 123.12 | 124.41 | 122.02 | 123.93 | 1,563,102 | +0.46(+0.37%) |
Aug 18, 2023 | 122.30 | 123.68 | 121.96 | 123.47 | 2,302,514 | +0.41(+0.33%) |
Aug 17, 2023 | 124.22 | 125.58 | 123.03 | 123.06 | 2,386,444 | -1.56(-1.25%) |
Aug 16, 2023 | 125.69 | 125.86 | 124.38 | 124.62 | 2,087,578 | -0.88(-0.70%) |
Aug 15, 2023 | 125.55 | 127.28 | 125.48 | 125.50 | 2,301,140 | -1.20(-0.94%) |
Aug 14, 2023 | 127.24 | 128.41 | 126.09 | 126.69 | 2,024,387 | -0.82(-0.64%) |
Aug 11, 2023 | 125.70 | 127.73 | 125.70 | 127.51 | 2,129,330 | +1.10(+0.87%) |
Aug 10, 2023 | 126.60 | 127.70 | 125.75 | 126.41 | 2,136,001 | -0.23(-0.18%) |
Aug 09, 2023 | 124.68 | 127.59 | 123.71 | 126.64 | 2,357,962 | +1.33(+1.06%) |
Aug 08, 2023 | 126.57 | 126.79 | 124.42 | 125.31 | 2,045,777 | -2.29(-1.79%) |
Aug 07, 2023 | 123.02 | 127.77 | 123.01 | 127.60 | 2,889,943 | +5.26(+4.30%) |
Aug 04, 2023 | 126.18 | 126.57 | 120.37 | 122.34 | 6,514,743 | -13.38(-9.86%) |
Aug 03, 2023 | 132.97 | 135.77 | 131.54 | 135.72 | 2,362,034 | +2.53(+1.90%) |
Aug 02, 2023 | 133.01 | 134.09 | 132.51 | 133.19 | 2,109,128 | -0.69(-0.52%) |
Aug 01, 2023 | 136.24 | 137.63 | 133.44 | 133.88 | 1,577,328 | -1.96(-1.44%) |
Jul 31, 2023 | 137.30 | 138.13 | 135.69 | 135.84 | 2,466,915 | -1.24(-0.90%) |
Jul 28, 2023 | 139.03 | 139.17 | 136.45 | 137.08 | 1,390,917 | -1.12(-0.81%) |
Jul 27, 2023 | 141.13 | 142.06 | 138.14 | 138.20 | 1,645,072 | -2.50(-1.78%) |
Jul 26, 2023 | 141.02 | 143.71 | 139.77 | 140.70 | 1,865,751 | -0.59(-0.42%) |
Jul 25, 2023 | 142.27 | 142.62 | 139.74 | 141.29 | 3,284,557 | -1.19(-0.83%) |
Jul 24, 2023 | 142.87 | 144.59 | 141.04 | 142.48 | 2,445,897 | +0.31(+0.22%) |
Jul 21, 2023 | 143.34 | 144.05 | 141.87 | 142.17 | 18,051,822 | -0.73(-0.51%) |
Jul 20, 2023 | 145.19 | 146.37 | 142.73 | 142.90 | 2,231,413 | -2.08(-1.44%) |
Jul 19, 2023 | 147.04 | 151.36 | 144.61 | 144.98 | 6,123,909 | -1.31(-0.90%) |
Jul 18, 2023 | 153.15 | 153.19 | 146.00 | 146.29 | 5,124,213 | -5.95(-3.91%) |
Jul 17, 2023 | 151.74 | 153.46 | 151.00 | 152.24 | 1,656,439 | +0.64(+0.42%) |
Jul 14, 2023 | 150.02 | 152.16 | 149.11 | 151.60 | 1,187,209 | +1.28(+0.85%) |
Jul 13, 2023 | 147.71 | 150.38 | 146.70 | 150.32 | 1,020,083 | +2.50(+1.69%) |
Jul 12, 2023 | 148.37 | 150.60 | 147.50 | 147.82 | 1,740,423 | +0.91(+0.62%) |
Jul 11, 2023 | 144.82 | 147.28 | 143.94 | 146.92 | 1,270,979 | +2.36(+1.63%) |
Jul 10, 2023 | 142.72 | 145.06 | 142.37 | 144.56 | 1,014,374 | +1.35(+0.95%) |
Jul 07, 2023 | 142.19 | 143.99 | 141.84 | 143.20 | 1,026,756 | -0.32(-0.22%) |
Jul 06, 2023 | 142.83 | 143.78 | 139.96 | 143.52 | 1,216,464 | -1.16(-0.80%) |
Jul 05, 2023 | 145.22 | 145.98 | 141.72 | 144.68 | 1,082,581 | -0.74(-0.51%) |
Jul 03, 2023 | 143.74 | 146.24 | 143.21 | 145.43 | 498,645 | +1.52(+1.05%) |
Jun 30, 2023 | 144.30 | 145.47 | 141.06 | 143.91 | 1,494,293 | +0.85(+0.59%) |
Jun 29, 2023 | 142.53 | 144.18 | 141.13 | 143.06 | 883,604 | -0.03(-0.02%) |
Jun 28, 2023 | 142.12 | 143.33 | 141.58 | 143.09 | 1,539,113 | +0.84(+0.59%) |
Jun 27, 2023 | 141.61 | 143.10 | 140.31 | 142.25 | 977,353 | +1.37(+0.97%) |
Jun 26, 2023 | 136.90 | 141.08 | 136.89 | 140.87 | 1,187,263 | +3.62(+2.64%) |
Jun 23, 2023 | 138.49 | 139.89 | 137.15 | 137.25 | 1,241,874 | -1.21(-0.87%) |
Jun 22, 2023 | 141.63 | 141.72 | 137.56 | 138.46 | 917,802 | -2.71(-1.92%) |
Jun 21, 2023 | 138.70 | 141.47 | 137.64 | 141.16 | 870,687 | +2.14(+1.54%) |
Jun 20, 2023 | 139.48 | 139.75 | 137.51 | 139.03 | 1,106,972 | -1.43(-1.02%) |
Jun 16, 2023 | 140.20 | 142.22 | 139.66 | 140.46 | 1,627,741 | -0.48(-0.34%) |
Jun 15, 2023 | 138.44 | 141.69 | 137.84 | 140.94 | 872,173 | +2.38(+1.72%) |
Jun 14, 2023 | 139.48 | 140.05 | 138.04 | 138.56 | 1,252,370 | -0.92(-0.66%) |
Jun 13, 2023 | 137.18 | 140.26 | 136.07 | 139.48 | 2,254,795 | +0.50(+0.36%) |
Jun 12, 2023 | 139.59 | 139.59 | 135.63 | 138.99 | 1,263,816 | +0.83(+0.60%) |
Jun 09, 2023 | 139.54 | 139.54 | 136.86 | 138.15 | 1,139,849 | -1.58(-1.13%) |
Jun 08, 2023 | 142.38 | 142.63 | 138.97 | 139.73 | 1,060,391 | -3.20(-2.24%) |
Jun 07, 2023 | 137.68 | 143.35 | 136.65 | 142.93 | 1,233,533 | +5.91(+4.31%) |
Jun 06, 2023 | 138.99 | 138.99 | 136.32 | 137.03 | 1,069,075 | -1.07(-0.78%) |
Jun 05, 2023 | 139.29 | 140.72 | 137.86 | 138.10 | 749,236 | -1.54(-1.10%) |
Jun 02, 2023 | 138.18 | 140.46 | 137.00 | 139.63 | 866,303 | +2.57(+1.88%) |