Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 146.50 | 148.85 | 145.41 | 146.98 | 280,587 | +1.23(+0.84%) |
Jul 30, 2024 | 147.38 | 147.90 | 145.41 | 145.75 | 411,026 | -2.05(-1.39%) |
Jul 29, 2024 | 146.58 | 148.35 | 145.17 | 147.80 | 390,942 | +1.14(+0.78%) |
Jul 26, 2024 | 143.13 | 151.29 | 142.35 | 146.66 | 562,787 | +5.17(+3.65%) |
Jul 25, 2024 | 142.83 | 144.05 | 141.22 | 141.49 | 558,095 | -2.20(-1.53%) |
Jul 24, 2024 | 145.61 | 146.17 | 143.45 | 143.69 | 251,361 | -1.89(-1.30%) |
Jul 23, 2024 | 147.41 | 148.05 | 145.21 | 145.58 | 235,281 | -1.15(-0.78%) |
Jul 22, 2024 | 145.53 | 147.10 | 144.80 | 146.73 | 236,426 | +1.25(+0.86%) |
Jul 19, 2024 | 146.13 | 146.13 | 144.20 | 145.48 | 252,021 | -0.34(-0.23%) |
Jul 18, 2024 | 144.16 | 146.79 | 144.15 | 145.82 | 435,531 | +1.42(+0.98%) |
Jul 17, 2024 | 143.89 | 145.31 | 143.89 | 144.41 | 243,043 | +0.30(+0.21%) |
Jul 16, 2024 | 143.40 | 144.85 | 143.40 | 144.11 | 179,351 | +1.13(+0.79%) |
Jul 15, 2024 | 144.31 | 145.24 | 142.69 | 142.98 | 320,876 | -1.16(-0.80%) |
Jul 12, 2024 | 142.96 | 145.04 | 142.96 | 144.14 | 264,721 | +2.49(+1.76%) |
Jul 11, 2024 | 140.76 | 142.85 | 140.31 | 141.65 | 245,284 | +0.80(+0.57%) |
Jul 10, 2024 | 140.31 | 141.19 | 140.13 | 140.85 | 142,447 | +1.25(+0.89%) |
Jul 09, 2024 | 140.42 | 140.83 | 139.31 | 139.60 | 239,177 | -1.47(-1.04%) |
Jul 08, 2024 | 141.21 | 142.06 | 141.06 | 141.07 | 250,044 | +0.61(+0.43%) |
Jul 05, 2024 | 140.55 | 140.99 | 139.29 | 140.46 | 207,618 | -0.32(-0.23%) |
Jul 03, 2024 | 140.44 | 140.96 | 140.13 | 140.78 | 143,738 | +0.82(+0.58%) |
Jul 02, 2024 | 138.05 | 140.06 | 137.33 | 139.96 | 260,186 | +1.85(+1.34%) |
Jul 01, 2024 | 140.94 | 141.04 | 137.96 | 138.11 | 307,382 | -2.26(-1.61%) |
Jun 28, 2024 | 143.33 | 143.87 | 139.65 | 140.37 | 436,432 | -3.05(-2.13%) |
Jun 27, 2024 | 143.42 | 143.43 | 141.83 | 143.42 | 378,503 | +0.16(+0.11%) |
Jun 26, 2024 | 143.80 | 144.33 | 142.51 | 143.26 | 193,029 | -1.15(-0.79%) |
Jun 25, 2024 | 146.33 | 146.34 | 144.05 | 144.41 | 195,112 | -1.85(-1.27%) |
Jun 24, 2024 | 146.76 | 147.77 | 146.21 | 146.26 | 183,454 | -0.13(-0.09%) |
Jun 21, 2024 | 145.41 | 146.68 | 144.86 | 146.39 | 445,464 | +1.04(+0.71%) |
Jun 20, 2024 | 146.20 | 147.07 | 145.22 | 145.35 | 200,541 | -0.88(-0.60%) |
Jun 18, 2024 | 146.02 | 147.23 | 146.01 | 146.23 | 220,580 | +0.36(+0.25%) |
Jun 17, 2024 | 144.42 | 146.22 | 144.12 | 145.87 | 304,726 | +1.57(+1.09%) |
Jun 14, 2024 | 144.64 | 144.93 | 143.23 | 144.30 | 141,974 | -1.08(-0.74%) |
Jun 13, 2024 | 145.44 | 146.07 | 144.57 | 145.38 | 233,091 | +0.00(+0.00%) |
Jun 12, 2024 | 145.78 | 145.85 | 143.62 | 145.38 | 222,012 | +0.33(+0.23%) |
Jun 11, 2024 | 144.46 | 145.28 | 143.90 | 145.05 | 148,189 | -0.09(-0.06%) |
Jun 10, 2024 | 144.38 | 145.35 | 143.54 | 145.13 | 126,192 | +0.04(+0.03%) |
Jun 07, 2024 | 145.31 | 145.87 | 145.00 | 145.10 | 179,680 | -0.41(-0.28%) |
Jun 06, 2024 | 147.55 | 147.55 | 144.95 | 145.50 | 198,241 | -1.95(-1.33%) |
Jun 05, 2024 | 147.26 | 147.74 | 146.62 | 147.46 | 229,948 | -0.27(-0.18%) |
Jun 04, 2024 | 147.19 | 147.93 | 146.24 | 147.73 | 288,768 | +0.03(+0.02%) |
Jun 03, 2024 | 148.04 | 148.04 | 145.57 | 147.70 | 267,048 | +0.47(+0.32%) |
May 31, 2024 | 145.63 | 147.37 | 145.46 | 147.23 | 359,994 | +1.55(+1.06%) |
May 30, 2024 | 144.68 | 146.52 | 144.55 | 145.68 | 329,124 | +1.30(+0.90%) |
May 29, 2024 | 145.19 | 146.24 | 144.06 | 144.39 | 230,399 | -1.86(-1.27%) |
May 28, 2024 | 147.16 | 147.31 | 145.37 | 146.25 | 319,428 | -1.38(-0.93%) |
May 24, 2024 | 148.02 | 148.37 | 146.90 | 147.63 | 162,828 | +0.37(+0.25%) |
May 23, 2024 | 148.20 | 148.49 | 147.10 | 147.26 | 172,244 | -1.07(-0.72%) |
May 22, 2024 | 147.61 | 148.37 | 147.01 | 148.32 | 284,145 | +0.20(+0.13%) |
May 21, 2024 | 147.48 | 148.22 | 146.63 | 148.13 | 281,279 | +0.42(+0.28%) |
May 20, 2024 | 147.13 | 147.95 | 146.58 | 147.71 | 163,899 | +0.50(+0.34%) |
May 17, 2024 | 147.39 | 147.70 | 146.67 | 147.21 | 170,024 | +0.13(+0.09%) |
May 16, 2024 | 146.91 | 147.43 | 145.97 | 147.08 | 236,264 | +0.26(+0.18%) |
May 15, 2024 | 147.50 | 147.88 | 146.31 | 146.82 | 211,773 | -0.62(-0.42%) |
May 14, 2024 | 147.84 | 147.84 | 147.00 | 147.44 | 138,054 | +0.03(+0.02%) |
May 13, 2024 | 148.07 | 149.01 | 146.40 | 147.41 | 167,982 | -0.62(-0.42%) |
May 10, 2024 | 148.49 | 148.54 | 147.63 | 148.03 | 186,886 | -0.59(-0.40%) |
May 09, 2024 | 150.53 | 151.26 | 148.17 | 148.62 | 300,069 | -1.70(-1.13%) |
May 08, 2024 | 149.25 | 150.40 | 149.01 | 150.32 | 224,200 | +1.07(+0.71%) |
May 07, 2024 | 147.86 | 149.91 | 147.86 | 149.25 | 394,135 | +0.68(+0.46%) |
May 06, 2024 | 147.30 | 148.62 | 146.70 | 148.57 | 261,013 | +2.22(+1.52%) |
May 03, 2024 | 146.65 | 146.67 | 144.39 | 146.35 | 304,273 | +0.89(+0.61%) |
May 02, 2024 | 145.31 | 146.27 | 144.84 | 145.46 | 357,655 | +0.54(+0.37%) |
May 01, 2024 | 144.54 | 146.75 | 144.13 | 144.93 | 360,694 | +1.00(+0.69%) |
Apr 30, 2024 | 145.28 | 145.65 | 143.61 | 143.93 | 586,968 | -1.99(-1.37%) |
Apr 29, 2024 | 144.45 | 147.56 | 143.92 | 145.92 | 678,771 | +3.04(+2.13%) |
Apr 26, 2024 | 141.56 | 148.04 | 141.45 | 142.88 | 491,042 | +3.14(+2.25%) |
Apr 25, 2024 | 139.40 | 140.81 | 138.49 | 139.74 | 696,577 | +0.17(+0.12%) |
Apr 24, 2024 | 139.51 | 140.46 | 139.20 | 139.57 | 560,971 | +0.27(+0.19%) |
Apr 23, 2024 | 138.93 | 140.31 | 138.68 | 139.30 | 419,718 | -0.17(-0.12%) |
Apr 22, 2024 | 138.71 | 140.30 | 138.41 | 139.47 | 300,607 | +0.97(+0.70%) |
Apr 19, 2024 | 138.22 | 139.07 | 137.93 | 138.50 | 278,262 | +0.23(+0.17%) |
Apr 18, 2024 | 137.55 | 138.60 | 137.38 | 138.27 | 248,071 | +0.71(+0.51%) |
Apr 17, 2024 | 138.04 | 138.64 | 137.51 | 137.56 | 568,795 | -0.19(-0.14%) |
Apr 16, 2024 | 136.96 | 138.55 | 136.53 | 137.75 | 283,403 | +0.39(+0.28%) |
Apr 15, 2024 | 137.77 | 138.97 | 137.00 | 137.37 | 321,499 | +0.99(+0.73%) |
Apr 12, 2024 | 137.34 | 138.11 | 135.14 | 136.37 | 301,051 | -1.92(-1.39%) |
Apr 11, 2024 | 138.42 | 139.19 | 137.61 | 138.29 | 266,934 | -0.27(-0.19%) |
Apr 10, 2024 | 138.14 | 139.37 | 137.61 | 138.56 | 201,930 | -0.91(-0.65%) |
Apr 09, 2024 | 139.57 | 140.25 | 138.52 | 139.46 | 244,062 | -0.20(-0.14%) |
Apr 08, 2024 | 140.81 | 141.52 | 139.54 | 139.66 | 314,424 | -1.21(-0.86%) |
Apr 05, 2024 | 140.53 | 141.90 | 140.10 | 140.87 | 290,023 | -0.02(-0.01%) |
Apr 04, 2024 | 140.97 | 141.89 | 140.12 | 140.89 | 406,093 | +0.87(+0.62%) |
Apr 03, 2024 | 139.82 | 140.34 | 139.03 | 140.03 | 260,232 | +0.25(+0.18%) |
Apr 02, 2024 | 140.98 | 140.98 | 139.54 | 139.78 | 203,828 | -1.65(-1.17%) |
Apr 01, 2024 | 142.92 | 142.92 | 141.26 | 141.43 | 205,624 | -1.59(-1.11%) |
Mar 28, 2024 | 143.95 | 144.47 | 142.78 | 143.02 | 249,345 | -0.77(-0.53%) |
Mar 27, 2024 | 142.80 | 144.27 | 142.80 | 143.79 | 219,495 | +1.45(+1.02%) |
Mar 26, 2024 | 141.97 | 143.44 | 141.76 | 142.34 | 316,160 | +0.24(+0.17%) |
Mar 25, 2024 | 140.35 | 143.18 | 140.32 | 142.10 | 318,241 | +1.36(+0.97%) |
Mar 22, 2024 | 141.15 | 141.59 | 140.20 | 140.74 | 277,695 | +0.45(+0.32%) |
Mar 21, 2024 | 139.46 | 140.75 | 138.46 | 140.29 | 257,391 | +1.16(+0.84%) |
Mar 20, 2024 | 138.79 | 139.22 | 138.30 | 139.12 | 221,290 | +0.46(+0.33%) |
Mar 19, 2024 | 138.04 | 139.47 | 138.04 | 138.67 | 254,550 | +0.25(+0.18%) |
Mar 18, 2024 | 140.08 | 140.45 | 138.09 | 138.42 | 301,548 | -1.73(-1.23%) |
Mar 15, 2024 | 139.19 | 141.55 | 138.90 | 140.15 | 603,153 | +0.07(+0.05%) |
Mar 14, 2024 | 140.51 | 140.76 | 139.51 | 140.08 | 236,641 | -0.23(-0.16%) |
Mar 13, 2024 | 142.14 | 142.14 | 140.08 | 140.31 | 338,809 | -1.24(-0.88%) |
Mar 12, 2024 | 141.94 | 141.99 | 140.63 | 141.55 | 243,670 | -0.33(-0.23%) |
Mar 11, 2024 | 141.93 | 142.51 | 141.12 | 141.88 | 228,037 | -0.35(-0.24%) |
Mar 08, 2024 | 143.84 | 144.20 | 142.11 | 142.23 | 186,380 | -1.55(-1.08%) |
Mar 07, 2024 | 143.63 | 144.26 | 142.97 | 143.78 | 251,609 | +1.57(+1.10%) |
Mar 06, 2024 | 142.07 | 142.77 | 141.62 | 142.21 | 185,101 | +0.55(+0.39%) |
Mar 05, 2024 | 141.41 | 142.34 | 140.88 | 141.66 | 191,363 | +0.56(+0.39%) |
Mar 04, 2024 | 139.84 | 141.26 | 139.71 | 141.10 | 261,840 | +1.66(+1.19%) |
Mar 01, 2024 | 139.03 | 139.94 | 138.72 | 139.44 | 152,292 | -0.17(-0.12%) |
Feb 29, 2024 | 139.78 | 140.78 | 138.99 | 139.61 | 252,104 | +0.05(+0.04%) |
Feb 28, 2024 | 138.81 | 140.39 | 138.49 | 139.56 | 190,771 | +0.10(+0.07%) |
Feb 27, 2024 | 141.06 | 141.32 | 138.96 | 139.46 | 246,079 | -1.60(-1.13%) |
Feb 26, 2024 | 140.65 | 141.20 | 139.95 | 141.06 | 200,442 | +0.56(+0.40%) |
Feb 23, 2024 | 141.11 | 141.19 | 139.76 | 140.51 | 191,486 | -0.11(-0.08%) |
Feb 22, 2024 | 139.62 | 141.56 | 139.22 | 140.62 | 297,533 | +1.46(+1.05%) |
Feb 21, 2024 | 138.24 | 139.26 | 138.15 | 139.16 | 277,951 | +0.31(+0.22%) |
Feb 20, 2024 | 136.31 | 139.29 | 136.12 | 138.85 | 375,340 | +2.18(+1.59%) |
Feb 16, 2024 | 134.55 | 137.17 | 134.22 | 136.67 | 456,695 | +2.44(+1.82%) |
Feb 15, 2024 | 136.34 | 136.98 | 133.76 | 134.22 | 474,281 | -2.12(-1.55%) |
Feb 14, 2024 | 135.44 | 136.63 | 134.35 | 136.34 | 336,992 | +1.23(+0.91%) |
Feb 13, 2024 | 135.87 | 136.50 | 134.16 | 135.11 | 277,552 | -1.67(-1.22%) |
Feb 12, 2024 | 138.32 | 139.62 | 136.68 | 136.78 | 494,237 | -1.34(-0.97%) |
Feb 09, 2024 | 131.31 | 138.37 | 131.31 | 138.12 | 654,898 | +6.80(+5.18%) |
Feb 08, 2024 | 130.84 | 134.03 | 130.75 | 131.32 | 623,719 | +0.32(+0.24%) |
Feb 07, 2024 | 130.62 | 131.62 | 128.59 | 131.00 | 395,396 | +0.67(+0.51%) |
Feb 06, 2024 | 129.69 | 130.61 | 128.52 | 130.34 | 371,937 | +0.48(+0.37%) |
Feb 05, 2024 | 128.35 | 130.66 | 127.28 | 129.86 | 321,471 | +0.55(+0.42%) |
Feb 02, 2024 | 129.18 | 129.92 | 127.91 | 129.31 | 346,937 | -0.40(-0.31%) |
Feb 01, 2024 | 129.67 | 130.32 | 128.83 | 129.71 | 300,615 | +0.62(+0.48%) |
Jan 31, 2024 | 131.57 | 131.97 | 128.38 | 129.10 | 540,752 | -1.95(-1.49%) |
Jan 30, 2024 | 130.83 | 131.87 | 130.43 | 131.04 | 230,464 | +0.00(+0.00%) |
Jan 29, 2024 | 129.85 | 131.38 | 129.30 | 131.04 | 189,519 | +0.55(+0.42%) |
Jan 26, 2024 | 130.48 | 131.38 | 130.20 | 130.50 | 221,908 | +0.45(+0.34%) |
Jan 25, 2024 | 130.83 | 131.17 | 129.19 | 130.05 | 335,360 | +0.47(+0.36%) |
Jan 24, 2024 | 130.91 | 131.08 | 129.35 | 129.59 | 297,109 | -1.04(-0.80%) |
Jan 23, 2024 | 130.60 | 130.65 | 129.14 | 130.63 | 220,311 | +0.63(+0.49%) |
Jan 22, 2024 | 129.71 | 130.60 | 129.37 | 129.99 | 268,639 | +0.39(+0.30%) |
Jan 19, 2024 | 128.53 | 130.26 | 127.36 | 129.61 | 421,809 | +1.64(+1.29%) |
Jan 18, 2024 | 126.16 | 128.82 | 125.16 | 127.96 | 448,281 | +2.43(+1.93%) |
Jan 17, 2024 | 124.79 | 126.11 | 124.74 | 125.53 | 339,950 | -0.12(-0.09%) |
Jan 16, 2024 | 124.73 | 125.66 | 124.36 | 125.65 | 259,841 | +0.38(+0.30%) |
Jan 12, 2024 | 126.72 | 126.80 | 124.77 | 125.28 | 233,784 | -0.41(-0.32%) |
Jan 11, 2024 | 124.24 | 125.81 | 123.80 | 125.68 | 326,110 | +1.64(+1.32%) |
Jan 10, 2024 | 123.33 | 124.28 | 123.10 | 124.05 | 282,151 | +0.56(+0.45%) |
Jan 09, 2024 | 122.58 | 123.50 | 121.85 | 123.49 | 252,610 | +0.28(+0.22%) |
Jan 08, 2024 | 122.94 | 122.94 | 121.25 | 123.22 | 355,648 | +0.15(+0.12%) |
Jan 05, 2024 | 122.65 | 123.24 | 121.87 | 123.07 | 426,882 | -0.02(-0.02%) |
Jan 04, 2024 | 124.04 | 124.77 | 123.00 | 123.09 | 356,583 | -1.13(-0.91%) |
Jan 03, 2024 | 124.01 | 126.10 | 122.03 | 124.22 | 536,571 | +2.46(+2.02%) |
Jan 02, 2024 | 121.49 | 122.97 | 121.18 | 121.76 | 316,014 | -0.73(-0.60%) |
Dec 29, 2023 | 124.05 | 124.22 | 122.43 | 122.49 | 316,412 | -1.57(-1.26%) |
Dec 28, 2023 | 123.84 | 124.65 | 123.27 | 124.06 | 346,780 | -0.08(-0.06%) |
Dec 27, 2023 | 124.97 | 125.32 | 123.89 | 124.14 | 285,728 | -0.55(-0.44%) |
Dec 26, 2023 | 124.99 | 125.71 | 124.44 | 124.68 | 277,220 | -0.44(-0.35%) |
Dec 22, 2023 | 125.25 | 125.89 | 124.97 | 125.12 | 315,111 | +0.36(+0.29%) |
Dec 21, 2023 | 125.09 | 125.09 | 123.71 | 124.76 | 425,751 | +0.34(+0.27%) |
Dec 20, 2023 | 124.87 | 125.78 | 124.32 | 124.42 | 349,637 | -0.65(-0.52%) |
Dec 19, 2023 | 126.55 | 126.96 | 124.88 | 125.08 | 665,166 | -0.81(-0.65%) |
Dec 18, 2023 | 125.55 | 126.05 | 124.73 | 125.89 | 242,698 | +1.06(+0.85%) |
Dec 15, 2023 | 126.00 | 127.41 | 124.82 | 124.83 | 719,558 | -1.41(-1.11%) |
Dec 14, 2023 | 127.90 | 128.82 | 125.72 | 126.24 | 416,723 | -1.18(-0.93%) |
Dec 13, 2023 | 126.02 | 127.81 | 126.02 | 127.42 | 428,888 | +1.10(+0.87%) |
Dec 12, 2023 | 126.49 | 126.93 | 125.52 | 126.32 | 212,241 | -0.09(-0.07%) |
Dec 11, 2023 | 126.10 | 126.52 | 125.19 | 126.41 | 341,086 | +0.25(+0.20%) |
Dec 08, 2023 | 125.21 | 126.34 | 124.47 | 126.16 | 268,267 | +0.82(+0.66%) |
Dec 07, 2023 | 125.09 | 125.95 | 124.84 | 125.34 | 256,289 | +0.12(+0.09%) |
Dec 06, 2023 | 125.24 | 126.14 | 124.73 | 125.22 | 181,173 | +0.38(+0.30%) |
Dec 05, 2023 | 127.08 | 127.52 | 124.73 | 124.84 | 179,668 | -2.41(-1.89%) |
Dec 04, 2023 | 126.29 | 127.70 | 125.73 | 127.25 | 193,726 | +0.32(+0.25%) |
Dec 01, 2023 | 125.27 | 127.36 | 125.27 | 126.93 | 220,292 | +1.20(+0.95%) |
Nov 30, 2023 | 124.31 | 125.97 | 123.67 | 125.73 | 303,731 | +1.51(+1.21%) |
Nov 29, 2023 | 124.49 | 125.25 | 123.78 | 124.23 | 334,826 | -0.24(-0.19%) |
Nov 28, 2023 | 125.84 | 125.85 | 124.35 | 124.46 | 220,017 | -1.38(-1.10%) |
Nov 27, 2023 | 126.65 | 127.13 | 125.69 | 125.84 | 370,846 | -1.52(-1.19%) |
Nov 24, 2023 | 127.79 | 127.79 | 126.93 | 127.36 | 66,503 | -0.04(-0.03%) |
Nov 22, 2023 | 127.28 | 128.02 | 126.20 | 127.40 | 176,441 | +0.65(+0.52%) |
Nov 21, 2023 | 126.30 | 127.13 | 126.04 | 126.74 | 162,076 | +0.58(+0.46%) |
Nov 20, 2023 | 126.29 | 126.49 | 125.28 | 126.16 | 215,900 | -0.60(-0.48%) |
Nov 17, 2023 | 127.39 | 127.90 | 126.45 | 126.76 | 164,167 | +0.38(+0.30%) |
Nov 16, 2023 | 126.49 | 127.44 | 125.68 | 126.39 | 218,996 | -0.16(-0.12%) |
Nov 15, 2023 | 126.65 | 127.62 | 126.19 | 126.55 | 392,145 | -0.14(-0.11%) |
Nov 14, 2023 | 124.80 | 126.69 | 124.17 | 126.68 | 269,812 | +3.29(+2.67%) |
Nov 13, 2023 | 124.25 | 124.34 | 123.24 | 123.39 | 184,770 | -1.18(-0.95%) |
Nov 10, 2023 | 123.11 | 124.64 | 122.76 | 124.57 | 197,398 | +1.32(+1.07%) |
Nov 09, 2023 | 124.54 | 124.54 | 122.94 | 123.26 | 119,674 | -0.72(-0.58%) |
Nov 08, 2023 | 123.74 | 124.35 | 123.28 | 123.98 | 177,425 | +0.56(+0.46%) |
Nov 07, 2023 | 123.48 | 123.85 | 123.04 | 123.41 | 206,899 | -0.63(-0.51%) |
Nov 06, 2023 | 124.13 | 124.58 | 123.61 | 124.05 | 175,146 | -0.16(-0.13%) |
Nov 03, 2023 | 123.30 | 124.83 | 123.30 | 124.21 | 280,601 | +1.75(+1.43%) |
Nov 02, 2023 | 122.59 | 123.16 | 121.86 | 122.45 | 387,854 | +0.64(+0.53%) |
Nov 01, 2023 | 121.00 | 122.30 | 120.50 | 121.81 | 363,776 | +0.65(+0.54%) |
Oct 31, 2023 | 121.39 | 121.77 | 120.72 | 121.16 | 426,816 | +0.10(+0.08%) |
Oct 30, 2023 | 120.81 | 121.20 | 119.75 | 121.06 | 285,658 | +0.99(+0.83%) |
Oct 27, 2023 | 122.34 | 122.71 | 119.26 | 120.06 | 367,360 | -2.24(-1.83%) |
Oct 26, 2023 | 120.15 | 124.25 | 120.15 | 122.30 | 581,314 | +1.05(+0.87%) |
Oct 25, 2023 | 121.31 | 122.65 | 120.78 | 121.25 | 435,250 | -0.55(-0.46%) |
Oct 24, 2023 | 120.61 | 122.23 | 120.21 | 121.81 | 315,992 | +1.82(+1.51%) |
Oct 23, 2023 | 120.21 | 121.63 | 119.70 | 119.99 | 383,811 | -0.71(-0.59%) |
Oct 20, 2023 | 124.37 | 124.91 | 120.42 | 120.70 | 452,131 | -3.47(-2.79%) |
Oct 19, 2023 | 124.52 | 125.89 | 123.83 | 124.17 | 449,519 | -1.04(-0.83%) |
Oct 18, 2023 | 125.30 | 126.08 | 124.72 | 125.21 | 290,949 | -0.69(-0.55%) |
Oct 17, 2023 | 124.45 | 126.75 | 124.45 | 125.90 | 318,346 | +0.76(+0.61%) |
Oct 16, 2023 | 125.78 | 125.85 | 124.60 | 125.14 | 278,670 | +0.73(+0.59%) |
Oct 13, 2023 | 124.44 | 125.10 | 123.84 | 124.41 | 329,001 | +0.54(+0.44%) |
Oct 12, 2023 | 125.64 | 125.82 | 123.51 | 123.86 | 191,658 | -2.08(-1.65%) |
Oct 11, 2023 | 125.95 | 126.11 | 125.07 | 125.95 | 215,541 | +0.98(+0.78%) |
Oct 10, 2023 | 125.66 | 127.01 | 124.94 | 124.97 | 326,060 | -0.40(-0.32%) |
Oct 09, 2023 | 124.26 | 125.64 | 124.13 | 125.36 | 279,183 | +0.52(+0.42%) |
Oct 06, 2023 | 122.08 | 125.12 | 121.86 | 124.84 | 497,868 | +2.63(+2.15%) |
Oct 05, 2023 | 122.42 | 123.38 | 121.27 | 122.21 | 472,584 | -0.47(-0.39%) |
Oct 04, 2023 | 122.02 | 123.11 | 120.81 | 122.69 | 210,773 | +1.34(+1.11%) |
Oct 03, 2023 | 122.48 | 123.75 | 120.97 | 121.34 | 239,315 | -2.15(-1.74%) |
Oct 02, 2023 | 122.98 | 123.92 | 122.45 | 123.50 | 247,178 | +0.01(+0.01%) |
Sep 29, 2023 | 124.92 | 125.26 | 123.24 | 123.49 | 335,075 | -0.42(-0.34%) |
Sep 28, 2023 | 122.32 | 124.08 | 121.73 | 123.91 | 222,046 | +1.93(+1.58%) |
Sep 27, 2023 | 122.50 | 122.91 | 121.34 | 121.99 | 366,928 | -0.08(-0.06%) |
Sep 26, 2023 | 122.00 | 122.67 | 121.70 | 122.07 | 553,879 | -0.43(-0.35%) |
Sep 25, 2023 | 120.48 | 122.59 | 122.03 | 122.50 | 262,029 | +1.34(+1.11%) |
Sep 22, 2023 | 120.81 | 121.37 | 120.59 | 121.16 | 345,444 | +0.45(+0.38%) |
Sep 21, 2023 | 122.79 | 122.81 | 120.67 | 120.70 | 339,923 | -2.38(-1.93%) |
Sep 20, 2023 | 124.28 | 124.53 | 123.01 | 123.08 | 208,832 | -0.67(-0.54%) |
Sep 19, 2023 | 124.13 | 124.13 | 122.52 | 123.75 | 221,488 | -0.33(-0.26%) |
Sep 18, 2023 | 124.79 | 124.79 | 123.36 | 124.08 | 177,390 | -0.29(-0.23%) |
Sep 15, 2023 | 124.92 | 125.62 | 123.62 | 124.37 | 596,798 | -0.82(-0.65%) |
Sep 14, 2023 | 124.45 | 125.72 | 124.45 | 125.19 | 220,597 | +1.37(+1.11%) |
Sep 13, 2023 | 124.22 | 125.01 | 123.56 | 123.81 | 282,822 | -1.15(-0.92%) |
Sep 12, 2023 | 124.55 | 125.71 | 123.86 | 124.96 | 261,250 | -0.47(-0.38%) |
Sep 11, 2023 | 125.41 | 126.34 | 124.84 | 125.43 | 337,716 | +1.68(+1.36%) |
Sep 08, 2023 | 123.95 | 125.10 | 123.57 | 123.75 | 241,789 | -0.05(-0.04%) |
Sep 07, 2023 | 124.72 | 125.59 | 123.59 | 123.80 | 332,681 | -1.04(-0.83%) |
Sep 06, 2023 | 126.20 | 126.42 | 124.63 | 124.84 | 294,781 | -1.15(-0.91%) |
Sep 05, 2023 | 130.04 | 130.34 | 125.78 | 125.99 | 329,391 | -4.92(-3.76%) |
Sep 01, 2023 | 131.45 | 132.13 | 130.88 | 130.91 | 255,156 | -0.01(-0.01%) |
Aug 31, 2023 | 131.63 | 132.07 | 130.59 | 130.91 | 309,616 | -0.33(-0.25%) |
Aug 30, 2023 | 130.73 | 131.61 | 130.06 | 131.24 | 302,620 | +1.06(+0.81%) |
Aug 29, 2023 | 128.19 | 130.32 | 127.79 | 130.18 | 478,330 | +2.38(+1.86%) |
Aug 28, 2023 | 126.05 | 127.97 | 126.05 | 127.80 | 336,089 | +1.85(+1.47%) |
Aug 25, 2023 | 124.01 | 126.09 | 123.43 | 125.96 | 499,149 | +2.40(+1.94%) |
Aug 24, 2023 | 121.96 | 123.90 | 121.07 | 123.56 | 281,929 | +1.70(+1.39%) |
Aug 23, 2023 | 121.53 | 122.03 | 120.79 | 121.86 | 308,859 | +0.43(+0.36%) |
Aug 22, 2023 | 122.33 | 124.15 | 121.24 | 121.42 | 434,999 | -0.82(-0.67%) |
Aug 21, 2023 | 121.62 | 122.92 | 121.53 | 122.24 | 363,275 | +0.48(+0.40%) |
Aug 18, 2023 | 119.87 | 121.89 | 119.87 | 121.76 | 448,664 | +1.63(+1.36%) |
Aug 17, 2023 | 120.45 | 121.14 | 120.11 | 120.13 | 188,956 | +0.10(+0.08%) |
Aug 16, 2023 | 120.22 | 121.63 | 119.98 | 120.03 | 294,900 | -0.54(-0.45%) |
Aug 15, 2023 | 121.11 | 121.40 | 120.47 | 120.57 | 252,109 | -0.89(-0.73%) |
Aug 14, 2023 | 120.52 | 121.46 | 120.07 | 121.46 | 147,510 | +0.38(+0.31%) |
Aug 11, 2023 | 120.00 | 121.69 | 120.00 | 121.09 | 229,391 | +0.38(+0.31%) |
Aug 10, 2023 | 120.29 | 122.03 | 120.29 | 120.71 | 218,756 | +0.39(+0.33%) |
Aug 09, 2023 | 119.62 | 121.85 | 119.02 | 120.32 | 291,067 | +0.70(+0.59%) |
Aug 08, 2023 | 118.59 | 119.89 | 118.31 | 119.62 | 273,481 | -0.17(-0.14%) |
Aug 07, 2023 | 119.23 | 120.15 | 119.01 | 119.78 | 142,030 | +0.64(+0.54%) |
Aug 04, 2023 | 119.12 | 120.61 | 118.98 | 119.14 | 117,994 | -0.17(-0.14%) |
Aug 03, 2023 | 120.01 | 121.21 | 119.22 | 119.31 | 198,397 | -1.41(-1.17%) |
Aug 02, 2023 | 119.93 | 120.81 | 118.49 | 120.72 | 333,315 | -0.20(-0.16%) |