Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 142.16 | 144.10 | 141.97 | 144.10 | 89,705 | +1.46(+1.02%) |
Jun 06, 2024 | 142.07 | 144.25 | 141.38 | 142.64 | 81,188 | +0.57(+0.40%) |
Jun 05, 2024 | 140.75 | 142.22 | 139.57 | 142.07 | 74,767 | +1.34(+0.95%) |
Jun 04, 2024 | 139.44 | 140.88 | 138.97 | 140.73 | 106,129 | +0.46(+0.33%) |
Jun 03, 2024 | 143.67 | 143.67 | 138.35 | 140.27 | 104,421 | -2.34(-1.64%) |
May 31, 2024 | 139.38 | 142.79 | 139.38 | 142.61 | 155,963 | +3.29(+2.36%) |
May 30, 2024 | 139.16 | 140.33 | 138.46 | 139.32 | 120,947 | +0.55(+0.40%) |
May 29, 2024 | 140.00 | 141.24 | 138.37 | 138.77 | 84,341 | -1.87(-1.33%) |
May 28, 2024 | 144.31 | 144.48 | 140.28 | 140.64 | 43,229 | -3.37(-2.34%) |
May 24, 2024 | 143.43 | 144.50 | 141.64 | 144.01 | 85,508 | +1.48(+1.04%) |
May 23, 2024 | 143.10 | 144.19 | 141.83 | 142.53 | 88,253 | -0.61(-0.43%) |
May 22, 2024 | 144.52 | 144.90 | 142.77 | 143.14 | 95,850 | -1.45(-1.00%) |
May 21, 2024 | 146.64 | 146.64 | 143.83 | 144.59 | 104,279 | -2.50(-1.70%) |
May 20, 2024 | 149.85 | 149.99 | 146.83 | 147.09 | 76,418 | -2.57(-1.72%) |
May 17, 2024 | 146.86 | 149.96 | 146.79 | 149.65 | 66,051 | +3.18(+2.17%) |
May 16, 2024 | 145.80 | 147.75 | 144.87 | 146.48 | 81,996 | +0.43(+0.29%) |
May 15, 2024 | 147.08 | 147.71 | 146.05 | 146.05 | 46,330 | -0.31(-0.21%) |
May 14, 2024 | 148.99 | 148.99 | 146.31 | 146.36 | 73,520 | -1.32(-0.89%) |
May 13, 2024 | 153.25 | 153.25 | 147.50 | 147.68 | 70,214 | -5.19(-3.40%) |
May 10, 2024 | 152.84 | 153.64 | 152.31 | 152.87 | 87,926 | +0.03(+0.02%) |
May 09, 2024 | 151.59 | 152.84 | 150.93 | 152.84 | 54,675 | +1.49(+0.98%) |
May 08, 2024 | 151.19 | 152.37 | 151.02 | 151.35 | 79,263 | +0.90(+0.60%) |
May 07, 2024 | 150.76 | 152.78 | 149.90 | 150.45 | 73,328 | -0.41(-0.27%) |
May 06, 2024 | 148.40 | 151.10 | 148.10 | 150.86 | 71,647 | +2.58(+1.74%) |
May 03, 2024 | 147.85 | 149.40 | 147.40 | 148.28 | 70,523 | +2.16(+1.48%) |
May 02, 2024 | 145.84 | 147.25 | 139.19 | 146.13 | 103,381 | +2.34(+1.63%) |
May 01, 2024 | 143.95 | 145.82 | 142.65 | 143.79 | 105,176 | -0.36(-0.25%) |
Apr 30, 2024 | 143.77 | 144.80 | 142.66 | 144.15 | 72,209 | -0.08(-0.05%) |
Apr 29, 2024 | 142.30 | 144.51 | 142.30 | 144.23 | 51,240 | +2.48(+1.75%) |
Apr 26, 2024 | 141.65 | 142.62 | 140.21 | 141.75 | 71,579 | +0.84(+0.60%) |
Apr 25, 2024 | 140.88 | 142.75 | 140.81 | 140.91 | 74,588 | -0.93(-0.65%) |
Apr 24, 2024 | 141.01 | 142.19 | 139.84 | 141.84 | 78,710 | +0.12(+0.08%) |
Apr 23, 2024 | 140.31 | 142.84 | 140.31 | 141.72 | 50,642 | +2.01(+1.44%) |
Apr 22, 2024 | 140.07 | 141.04 | 138.79 | 139.71 | 55,041 | -0.42(-0.30%) |
Apr 19, 2024 | 137.91 | 140.61 | 137.91 | 140.13 | 46,553 | +2.18(+1.58%) |
Apr 18, 2024 | 139.91 | 140.21 | 137.57 | 137.96 | 85,231 | -1.98(-1.41%) |
Apr 17, 2024 | 140.84 | 141.75 | 139.36 | 139.93 | 47,423 | -0.69(-0.49%) |
Apr 16, 2024 | 140.38 | 141.01 | 137.49 | 140.62 | 67,809 | +0.54(+0.38%) |
Apr 15, 2024 | 144.22 | 146.50 | 139.97 | 140.08 | 75,885 | -3.43(-2.39%) |
Apr 12, 2024 | 144.99 | 146.25 | 142.83 | 143.51 | 61,300 | -2.09(-1.43%) |
Apr 11, 2024 | 143.47 | 147.05 | 142.95 | 145.60 | 91,033 | +2.85(+1.99%) |
Apr 10, 2024 | 141.76 | 142.82 | 140.42 | 142.75 | 130,444 | -1.00(-0.69%) |
Apr 09, 2024 | 146.67 | 146.67 | 143.17 | 143.75 | 64,013 | -2.19(-1.50%) |
Apr 08, 2024 | 146.43 | 147.22 | 145.72 | 145.94 | 73,972 | -0.55(-0.37%) |
Apr 05, 2024 | 146.09 | 148.69 | 145.39 | 146.49 | 96,431 | +0.31(+0.21%) |
Apr 04, 2024 | 147.72 | 148.39 | 145.32 | 146.18 | 84,523 | -1.05(-0.71%) |
Apr 03, 2024 | 146.62 | 148.48 | 145.81 | 147.22 | 75,884 | +0.43(+0.29%) |
Apr 02, 2024 | 149.08 | 149.91 | 146.59 | 146.80 | 105,727 | -2.78(-1.86%) |
Apr 01, 2024 | 150.26 | 150.81 | 148.55 | 149.57 | 73,642 | -0.91(-0.60%) |
Mar 28, 2024 | 149.54 | 151.52 | 149.00 | 150.48 | 115,040 | +1.70(+1.14%) |
Mar 27, 2024 | 151.35 | 151.90 | 148.45 | 148.78 | 74,171 | -1.36(-0.91%) |
Mar 26, 2024 | 148.81 | 150.37 | 148.67 | 150.14 | 163,907 | +1.30(+0.87%) |
Mar 25, 2024 | 150.61 | 150.97 | 148.46 | 148.84 | 66,300 | -1.00(-0.67%) |
Mar 22, 2024 | 150.82 | 151.36 | 149.32 | 149.84 | 88,664 | -0.14(-0.09%) |
Mar 21, 2024 | 152.18 | 153.11 | 149.74 | 149.98 | 141,781 | -2.32(-1.52%) |
Mar 20, 2024 | 151.32 | 153.47 | 151.10 | 152.30 | 112,043 | +0.07(+0.05%) |
Mar 19, 2024 | 151.59 | 153.45 | 150.47 | 152.23 | 102,816 | +0.82(+0.54%) |
Mar 18, 2024 | 152.27 | 153.41 | 151.05 | 151.41 | 74,690 | -1.46(-0.95%) |
Mar 15, 2024 | 151.26 | 153.35 | 150.88 | 152.87 | 134,959 | +0.75(+0.49%) |
Mar 14, 2024 | 153.41 | 153.41 | 151.10 | 152.12 | 79,190 | -1.28(-0.83%) |
Mar 13, 2024 | 151.76 | 153.78 | 151.16 | 153.40 | 73,484 | +1.08(+0.71%) |
Mar 12, 2024 | 153.44 | 153.57 | 151.22 | 152.32 | 66,887 | -1.04(-0.68%) |
Mar 11, 2024 | 154.25 | 155.22 | 152.38 | 153.36 | 83,895 | -1.30(-0.84%) |
Mar 08, 2024 | 155.12 | 155.96 | 153.79 | 154.66 | 79,536 | +0.38(+0.25%) |
Mar 07, 2024 | 153.97 | 155.67 | 153.14 | 154.28 | 69,872 | +0.58(+0.38%) |
Mar 06, 2024 | 155.25 | 155.88 | 153.09 | 153.70 | 108,884 | -0.53(-0.34%) |
Mar 05, 2024 | 156.71 | 156.72 | 153.46 | 154.23 | 97,706 | -2.48(-1.59%) |
Mar 04, 2024 | 155.09 | 157.70 | 155.09 | 156.71 | 98,716 | +1.18(+0.76%) |
Mar 01, 2024 | 156.19 | 156.19 | 152.44 | 155.53 | 98,925 | +0.98(+0.63%) |
Feb 29, 2024 | 154.45 | 154.97 | 151.74 | 154.56 | 103,293 | +2.04(+1.33%) |
Feb 28, 2024 | 155.13 | 155.13 | 147.78 | 152.52 | 157,784 | -2.61(-1.69%) |
Feb 27, 2024 | 154.24 | 155.64 | 153.51 | 155.13 | 105,618 | +1.64(+1.07%) |
Feb 26, 2024 | 152.36 | 154.26 | 151.60 | 153.50 | 86,450 | +0.48(+0.31%) |
Feb 23, 2024 | 151.65 | 153.22 | 151.37 | 153.02 | 38,739 | +1.45(+0.95%) |
Feb 22, 2024 | 150.81 | 153.08 | 150.37 | 151.57 | 104,458 | +0.57(+0.38%) |
Feb 21, 2024 | 150.32 | 151.36 | 148.75 | 151.00 | 103,107 | -0.04(-0.03%) |
Feb 20, 2024 | 150.32 | 151.43 | 149.23 | 151.04 | 75,860 | -0.46(-0.30%) |
Feb 16, 2024 | 152.40 | 154.65 | 151.44 | 151.50 | 168,174 | -0.96(-0.63%) |
Feb 15, 2024 | 149.72 | 153.17 | 148.49 | 152.46 | 138,488 | +2.87(+1.92%) |
Feb 14, 2024 | 146.62 | 149.82 | 146.62 | 149.59 | 151,677 | +4.25(+2.93%) |
Feb 13, 2024 | 146.07 | 148.06 | 144.00 | 145.33 | 193,057 | -2.69(-1.82%) |
Feb 12, 2024 | 145.13 | 148.83 | 145.13 | 148.03 | 138,974 | +2.26(+1.55%) |
Feb 09, 2024 | 141.32 | 145.79 | 141.32 | 145.77 | 102,321 | +4.29(+3.03%) |
Feb 08, 2024 | 140.53 | 141.98 | 139.72 | 141.48 | 59,358 | +1.50(+1.07%) |
Feb 07, 2024 | 140.48 | 141.25 | 139.73 | 139.98 | 57,945 | -0.68(-0.48%) |
Feb 06, 2024 | 140.39 | 141.63 | 139.96 | 140.66 | 58,263 | +0.56(+0.40%) |
Feb 05, 2024 | 139.76 | 141.07 | 138.32 | 140.10 | 51,840 | -0.83(-0.59%) |
Feb 02, 2024 | 140.66 | 141.45 | 139.50 | 140.93 | 56,147 | -1.00(-0.70%) |
Feb 01, 2024 | 139.07 | 142.07 | 138.68 | 141.93 | 91,087 | +3.15(+2.27%) |
Jan 31, 2024 | 142.10 | 142.37 | 138.53 | 138.78 | 148,518 | -2.97(-2.09%) |
Jan 30, 2024 | 143.06 | 143.06 | 140.77 | 141.74 | 64,173 | -0.55(-0.39%) |
Jan 29, 2024 | 140.70 | 142.53 | 140.65 | 142.29 | 117,589 | +0.81(+0.57%) |
Jan 26, 2024 | 139.22 | 141.63 | 139.22 | 141.48 | 98,741 | +3.67(+2.67%) |
Jan 25, 2024 | 137.02 | 137.95 | 136.30 | 137.81 | 110,339 | +1.93(+1.42%) |
Jan 24, 2024 | 135.51 | 136.01 | 134.41 | 135.88 | 105,428 | +1.58(+1.17%) |
Jan 23, 2024 | 134.61 | 134.93 | 132.12 | 134.31 | 125,081 | +0.61(+0.46%) |
Jan 22, 2024 | 131.07 | 133.99 | 131.07 | 133.70 | 104,582 | +3.28(+2.52%) |
Jan 19, 2024 | 131.25 | 131.44 | 129.37 | 130.41 | 86,096 | -0.08(-0.06%) |
Jan 18, 2024 | 130.30 | 131.37 | 128.84 | 130.49 | 88,545 | -0.11(-0.08%) |
Jan 17, 2024 | 130.62 | 132.51 | 129.77 | 130.60 | 118,851 | -1.15(-0.87%) |
Jan 16, 2024 | 131.78 | 132.68 | 131.22 | 131.75 | 84,377 | -0.55(-0.41%) |
Jan 12, 2024 | 132.38 | 132.38 | 131.15 | 132.30 | 49,918 | +0.99(+0.75%) |
Jan 11, 2024 | 130.05 | 131.47 | 129.17 | 131.31 | 71,950 | +1.26(+0.97%) |
Jan 10, 2024 | 128.71 | 130.07 | 128.04 | 130.05 | 85,987 | +1.30(+1.01%) |
Jan 09, 2024 | 128.94 | 129.49 | 128.14 | 128.75 | 55,628 | -1.12(-0.86%) |
Jan 08, 2024 | 128.88 | 130.02 | 128.72 | 129.87 | 62,620 | +1.17(+0.91%) |
Jan 05, 2024 | 130.90 | 131.44 | 128.69 | 128.71 | 104,117 | -3.18(-2.41%) |
Jan 04, 2024 | 133.19 | 134.39 | 131.63 | 131.89 | 74,718 | -0.55(-0.41%) |
Jan 03, 2024 | 134.46 | 135.78 | 132.38 | 132.44 | 101,584 | -1.98(-1.47%) |
Jan 02, 2024 | 133.84 | 135.76 | 133.21 | 134.41 | 107,294 | +0.58(+0.43%) |
Dec 29, 2023 | 131.83 | 134.09 | 130.92 | 133.84 | 110,608 | +1.97(+1.49%) |
Dec 28, 2023 | 131.67 | 132.61 | 130.78 | 131.87 | 90,760 | -0.38(-0.29%) |
Dec 27, 2023 | 132.35 | 134.04 | 131.58 | 132.25 | 89,123 | -0.45(-0.34%) |
Dec 26, 2023 | 134.03 | 134.71 | 132.46 | 132.70 | 71,176 | -0.88(-0.66%) |
Dec 22, 2023 | 133.52 | 134.49 | 132.33 | 133.58 | 99,165 | +0.95(+0.71%) |
Dec 21, 2023 | 133.84 | 134.49 | 131.08 | 132.63 | 212,077 | -0.73(-0.55%) |
Dec 20, 2023 | 134.96 | 137.19 | 133.25 | 133.36 | 109,279 | -1.47(-1.09%) |
Dec 19, 2023 | 133.53 | 135.02 | 133.53 | 134.82 | 69,590 | +1.94(+1.46%) |
Dec 18, 2023 | 132.31 | 134.31 | 131.87 | 132.89 | 86,257 | +0.41(+0.31%) |
Dec 15, 2023 | 135.34 | 135.89 | 130.77 | 132.48 | 230,636 | -2.32(-1.72%) |
Dec 14, 2023 | 142.14 | 142.14 | 133.30 | 134.79 | 213,722 | -5.72(-4.07%) |
Dec 13, 2023 | 138.72 | 141.78 | 138.14 | 140.51 | 90,300 | +1.80(+1.30%) |
Dec 12, 2023 | 138.70 | 139.97 | 138.05 | 138.72 | 82,676 | +0.73(+0.53%) |
Dec 11, 2023 | 139.63 | 140.38 | 137.93 | 137.99 | 82,357 | -1.69(-1.21%) |
Dec 08, 2023 | 138.10 | 140.04 | 136.74 | 139.68 | 100,145 | +0.94(+0.68%) |
Dec 07, 2023 | 138.72 | 141.16 | 137.37 | 138.74 | 82,018 | -0.59(-0.42%) |
Dec 06, 2023 | 142.76 | 142.76 | 138.38 | 139.32 | 126,462 | -1.99(-1.41%) |
Dec 05, 2023 | 142.75 | 143.33 | 140.63 | 141.32 | 166,323 | -1.87(-1.30%) |
Dec 04, 2023 | 142.09 | 144.97 | 140.04 | 143.18 | 140,327 | +1.49(+1.05%) |
Dec 01, 2023 | 139.64 | 141.83 | 138.29 | 141.70 | 140,074 | +2.15(+1.54%) |
Nov 30, 2023 | 136.06 | 139.81 | 133.94 | 139.54 | 130,532 | +3.94(+2.90%) |
Nov 29, 2023 | 133.92 | 136.26 | 131.73 | 135.61 | 126,715 | +2.97(+2.24%) |
Nov 28, 2023 | 133.11 | 133.69 | 131.47 | 132.63 | 107,632 | +0.08(+0.06%) |
Nov 27, 2023 | 130.50 | 132.63 | 129.84 | 132.56 | 89,156 | +1.01(+0.77%) |
Nov 24, 2023 | 129.87 | 131.59 | 129.27 | 131.55 | 59,715 | +1.96(+1.51%) |
Nov 22, 2023 | 129.41 | 130.43 | 127.94 | 129.59 | 82,438 | +1.02(+0.79%) |
Nov 21, 2023 | 128.88 | 129.84 | 128.46 | 128.58 | 52,483 | -1.44(-1.10%) |
Nov 20, 2023 | 128.72 | 132.30 | 128.72 | 130.01 | 94,242 | +0.50(+0.38%) |
Nov 17, 2023 | 131.75 | 133.19 | 128.73 | 129.51 | 110,058 | -1.44(-1.10%) |
Nov 16, 2023 | 131.72 | 132.85 | 130.58 | 130.96 | 70,834 | -0.24(-0.18%) |
Nov 15, 2023 | 136.91 | 136.94 | 130.23 | 131.20 | 258,529 | -5.65(-4.13%) |
Nov 14, 2023 | 134.13 | 137.07 | 133.76 | 136.85 | 99,563 | +2.14(+1.59%) |
Nov 13, 2023 | 132.47 | 135.76 | 132.47 | 134.71 | 60,815 | +1.21(+0.90%) |
Nov 10, 2023 | 133.62 | 134.78 | 133.10 | 133.50 | 64,475 | +0.82(+0.62%) |
Nov 09, 2023 | 133.04 | 134.95 | 132.46 | 132.68 | 75,192 | +0.88(+0.67%) |
Nov 08, 2023 | 132.32 | 132.32 | 130.08 | 131.81 | 65,335 | +0.32(+0.24%) |
Nov 07, 2023 | 129.93 | 134.46 | 129.78 | 131.49 | 112,477 | +1.72(+1.33%) |
Nov 06, 2023 | 124.10 | 129.90 | 124.10 | 129.77 | 125,136 | +4.65(+3.72%) |
Nov 03, 2023 | 127.34 | 131.62 | 115.34 | 125.12 | 154,715 | +0.59(+0.47%) |
Nov 02, 2023 | 126.20 | 129.39 | 123.15 | 124.53 | 108,556 | -0.88(-0.70%) |
Nov 01, 2023 | 126.40 | 126.86 | 122.69 | 125.41 | 65,960 | -0.96(-0.76%) |
Oct 31, 2023 | 123.21 | 126.68 | 123.21 | 126.36 | 94,036 | +3.12(+2.53%) |
Oct 30, 2023 | 124.94 | 125.64 | 122.36 | 123.24 | 73,301 | -0.40(-0.32%) |
Oct 27, 2023 | 125.03 | 125.44 | 123.28 | 123.64 | 90,323 | -1.53(-1.23%) |
Oct 26, 2023 | 121.42 | 125.50 | 119.63 | 125.18 | 88,611 | +3.67(+3.02%) |
Oct 25, 2023 | 122.60 | 123.14 | 120.96 | 121.51 | 74,545 | -1.09(-0.89%) |
Oct 24, 2023 | 123.82 | 125.20 | 121.95 | 122.59 | 62,814 | -0.16(-0.13%) |
Oct 23, 2023 | 125.64 | 126.28 | 122.62 | 122.75 | 68,429 | -3.18(-2.53%) |
Oct 20, 2023 | 128.39 | 128.43 | 125.93 | 125.93 | 65,503 | -1.64(-1.29%) |
Oct 19, 2023 | 129.92 | 130.04 | 126.68 | 127.58 | 140,922 | -2.92(-2.24%) |
Oct 18, 2023 | 132.74 | 132.74 | 130.50 | 130.50 | 65,378 | -2.93(-2.20%) |
Oct 17, 2023 | 131.88 | 134.51 | 128.94 | 133.43 | 82,626 | +1.80(+1.37%) |
Oct 16, 2023 | 132.97 | 133.21 | 131.05 | 131.63 | 69,870 | +0.01(+0.01%) |
Oct 13, 2023 | 129.95 | 131.92 | 129.77 | 131.62 | 85,696 | +1.50(+1.15%) |
Oct 12, 2023 | 130.29 | 131.59 | 128.82 | 130.12 | 95,234 | -0.16(-0.12%) |
Oct 11, 2023 | 128.51 | 131.03 | 127.92 | 130.28 | 116,423 | +2.35(+1.84%) |
Oct 10, 2023 | 128.86 | 130.09 | 126.78 | 127.93 | 142,257 | -0.40(-0.31%) |
Oct 09, 2023 | 124.12 | 128.72 | 124.12 | 128.33 | 75,060 | +3.20(+2.56%) |
Oct 06, 2023 | 122.31 | 125.15 | 122.28 | 125.13 | 66,096 | +1.79(+1.45%) |
Oct 05, 2023 | 120.28 | 123.80 | 120.28 | 123.33 | 81,054 | +2.69(+2.23%) |
Oct 04, 2023 | 119.63 | 121.66 | 119.49 | 120.64 | 46,699 | +0.68(+0.57%) |
Oct 03, 2023 | 119.26 | 120.24 | 117.92 | 119.96 | 59,981 | +0.34(+0.28%) |
Oct 02, 2023 | 119.73 | 120.24 | 118.53 | 119.62 | 51,172 | -0.84(-0.70%) |
Sep 29, 2023 | 122.28 | 122.28 | 119.45 | 120.46 | 58,647 | +0.14(+0.12%) |
Sep 28, 2023 | 119.78 | 120.77 | 119.57 | 120.32 | 49,946 | +0.48(+0.40%) |
Sep 27, 2023 | 119.27 | 120.98 | 119.07 | 119.84 | 52,340 | +0.57(+0.48%) |
Sep 26, 2023 | 121.20 | 121.63 | 118.23 | 119.27 | 74,056 | -2.26(-1.86%) |
Sep 25, 2023 | 120.58 | 121.56 | 120.94 | 121.54 | 36,889 | +0.79(+0.65%) |
Sep 22, 2023 | 120.00 | 121.86 | 119.66 | 120.75 | 44,124 | +0.36(+0.30%) |
Sep 21, 2023 | 123.05 | 123.05 | 120.14 | 120.39 | 50,542 | -2.78(-2.26%) |
Sep 20, 2023 | 124.14 | 124.70 | 123.08 | 123.17 | 58,293 | -0.33(-0.27%) |
Sep 19, 2023 | 124.69 | 125.47 | 123.36 | 123.50 | 65,001 | -0.94(-0.75%) |
Sep 18, 2023 | 124.50 | 126.27 | 124.00 | 124.44 | 60,201 | +0.02(+0.02%) |
Sep 15, 2023 | 126.13 | 126.13 | 123.62 | 124.42 | 116,835 | -1.77(-1.41%) |
Sep 14, 2023 | 126.43 | 126.53 | 125.09 | 126.19 | 70,237 | +0.75(+0.60%) |
Sep 13, 2023 | 127.38 | 127.71 | 125.07 | 125.45 | 60,716 | -2.77(-2.16%) |
Sep 12, 2023 | 128.91 | 129.76 | 127.41 | 128.22 | 39,392 | -0.65(-0.50%) |
Sep 11, 2023 | 130.75 | 131.22 | 128.61 | 128.87 | 45,425 | -1.38(-1.06%) |
Sep 08, 2023 | 131.43 | 131.98 | 130.11 | 130.24 | 39,255 | -1.10(-0.83%) |
Sep 07, 2023 | 132.38 | 132.38 | 130.20 | 131.34 | 48,416 | -0.69(-0.52%) |
Sep 06, 2023 | 133.36 | 134.03 | 131.43 | 132.03 | 59,153 | -1.49(-1.12%) |
Sep 05, 2023 | 135.04 | 135.04 | 132.97 | 133.52 | 84,544 | -1.52(-1.13%) |
Sep 01, 2023 | 134.93 | 136.20 | 134.68 | 135.04 | 95,830 | +0.52(+0.39%) |
Aug 31, 2023 | 135.66 | 136.28 | 133.28 | 134.53 | 153,997 | -0.98(-0.72%) |
Aug 30, 2023 | 133.41 | 135.97 | 132.64 | 135.50 | 143,103 | +1.83(+1.37%) |
Aug 29, 2023 | 132.31 | 133.67 | 132.25 | 133.67 | 95,782 | +1.10(+0.83%) |
Aug 28, 2023 | 130.19 | 133.16 | 130.19 | 132.57 | 85,529 | +2.39(+1.84%) |
Aug 25, 2023 | 130.59 | 130.66 | 128.41 | 130.18 | 78,424 | -0.16(-0.12%) |
Aug 24, 2023 | 126.30 | 131.22 | 126.30 | 130.34 | 98,888 | +3.65(+2.89%) |
Aug 23, 2023 | 125.06 | 126.77 | 123.92 | 126.69 | 52,314 | +2.00(+1.61%) |
Aug 22, 2023 | 126.04 | 126.48 | 124.41 | 124.69 | 66,403 | -1.32(-1.05%) |
Aug 21, 2023 | 124.47 | 126.20 | 123.66 | 126.01 | 43,552 | +1.12(+0.90%) |
Aug 18, 2023 | 123.62 | 125.52 | 123.62 | 124.89 | 56,580 | +0.91(+0.73%) |
Aug 17, 2023 | 128.02 | 128.02 | 123.96 | 123.98 | 47,722 | -4.03(-3.15%) |
Aug 16, 2023 | 129.78 | 130.85 | 127.98 | 128.01 | 58,494 | -1.96(-1.51%) |
Aug 15, 2023 | 129.61 | 130.44 | 128.67 | 129.97 | 62,686 | -0.63(-0.48%) |
Aug 14, 2023 | 128.88 | 130.72 | 128.88 | 130.60 | 70,183 | +2.01(+1.56%) |
Aug 11, 2023 | 129.19 | 129.47 | 126.91 | 128.59 | 133,087 | -0.49(-0.38%) |
Aug 10, 2023 | 129.52 | 130.23 | 127.93 | 129.08 | 107,635 | -0.55(-0.42%) |
Aug 09, 2023 | 128.99 | 130.53 | 128.24 | 129.63 | 122,196 | -0.33(-0.25%) |
Aug 08, 2023 | 128.14 | 130.28 | 127.93 | 129.96 | 91,194 | +0.77(+0.59%) |
Aug 07, 2023 | 126.72 | 129.62 | 126.40 | 129.19 | 87,768 | +2.12(+1.67%) |
Aug 04, 2023 | 120.08 | 127.82 | 119.08 | 127.07 | 102,178 | +6.01(+4.96%) |
Aug 03, 2023 | 121.89 | 122.17 | 120.42 | 121.06 | 49,671 | -0.59(-0.48%) |
Aug 02, 2023 | 120.80 | 123.93 | 120.80 | 121.65 | 78,989 | +1.30(+1.08%) |
Aug 01, 2023 | 117.38 | 121.36 | 117.38 | 120.35 | 74,629 | +3.23(+2.76%) |
Jul 31, 2023 | 117.06 | 118.39 | 116.72 | 117.12 | 80,119 | -0.02(-0.02%) |
Jul 28, 2023 | 116.56 | 117.79 | 116.08 | 117.14 | 52,570 | +1.10(+0.95%) |
Jul 27, 2023 | 117.54 | 117.54 | 114.95 | 116.04 | 49,889 | -0.90(-0.77%) |
Jul 26, 2023 | 117.99 | 118.39 | 116.94 | 116.94 | 41,383 | -0.96(-0.81%) |
Jul 25, 2023 | 116.57 | 118.31 | 116.29 | 117.89 | 56,743 | +0.68(+0.58%) |
Jul 24, 2023 | 117.55 | 118.51 | 115.52 | 117.22 | 58,058 | -0.52(-0.44%) |
Jul 21, 2023 | 118.42 | 119.16 | 117.65 | 117.73 | 55,315 | +0.07(+0.06%) |
Jul 20, 2023 | 118.08 | 118.73 | 117.25 | 117.66 | 43,214 | +0.02(+0.02%) |
Jul 19, 2023 | 118.51 | 119.24 | 116.73 | 117.64 | 68,078 | -0.86(-0.72%) |
Jul 18, 2023 | 118.55 | 120.19 | 117.94 | 118.50 | 65,219 | -0.38(-0.32%) |
Jul 17, 2023 | 118.78 | 120.39 | 118.07 | 118.88 | 55,011 | -0.07(-0.06%) |
Jul 14, 2023 | 115.28 | 119.47 | 114.43 | 118.95 | 98,863 | +3.97(+3.46%) |
Jul 13, 2023 | 115.15 | 117.04 | 114.06 | 114.97 | 111,361 | -0.37(-0.32%) |
Jul 12, 2023 | 121.53 | 121.53 | 115.18 | 115.34 | 184,453 | -4.73(-3.94%) |
Jul 11, 2023 | 121.06 | 122.16 | 119.49 | 120.07 | 214,074 | -0.41(-0.34%) |
Jul 10, 2023 | 119.31 | 122.82 | 119.31 | 120.48 | 114,378 | +0.61(+0.51%) |
Jul 07, 2023 | 120.08 | 121.59 | 119.49 | 119.88 | 77,952 | -0.72(-0.59%) |
Jul 06, 2023 | 122.00 | 123.00 | 119.43 | 120.59 | 84,357 | -2.90(-2.35%) |
Jul 05, 2023 | 126.23 | 126.23 | 123.48 | 123.49 | 83,362 | -3.82(-3.00%) |