Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 95.76 | 98.28 | 95.44 | 97.92 | 161,794 | +0.52(+0.53%) |
Apr 29, 2024 | 95.84 | 98.37 | 95.84 | 97.40 | 151,725 | +2.56(+2.70%) |
Apr 26, 2024 | 94.19 | 96.59 | 94.19 | 94.84 | 81,315 | +0.31(+0.33%) |
Apr 25, 2024 | 95.84 | 95.84 | 93.36 | 94.53 | 147,160 | -2.19(-2.26%) |
Apr 24, 2024 | 97.10 | 97.58 | 95.87 | 96.72 | 171,083 | -1.04(-1.06%) |
Apr 23, 2024 | 95.91 | 99.53 | 95.47 | 97.76 | 160,499 | +1.38(+1.43%) |
Apr 22, 2024 | 95.75 | 96.72 | 94.30 | 96.38 | 133,539 | +0.61(+0.64%) |
Apr 19, 2024 | 97.13 | 99.13 | 95.20 | 95.77 | 181,916 | -1.13(-1.17%) |
Apr 18, 2024 | 96.04 | 97.72 | 94.61 | 96.90 | 143,274 | +1.02(+1.06%) |
Apr 17, 2024 | 96.38 | 97.23 | 95.69 | 95.88 | 140,242 | -0.45(-0.47%) |
Apr 16, 2024 | 96.48 | 98.50 | 94.93 | 96.33 | 145,442 | -0.77(-0.79%) |
Apr 15, 2024 | 99.06 | 99.60 | 96.51 | 97.10 | 208,407 | -1.10(-1.12%) |
Apr 12, 2024 | 99.65 | 99.90 | 97.80 | 98.20 | 194,980 | -2.55(-2.53%) |
Apr 11, 2024 | 101.28 | 102.50 | 99.51 | 100.75 | 180,227 | +0.93(+0.93%) |
Apr 10, 2024 | 99.75 | 102.00 | 98.90 | 99.82 | 285,753 | -5.53(-5.25%) |
Apr 09, 2024 | 103.38 | 106.24 | 103.38 | 105.35 | 299,231 | +2.36(+2.29%) |
Apr 08, 2024 | 102.31 | 105.22 | 101.67 | 102.99 | 170,144 | +1.30(+1.28%) |
Apr 05, 2024 | 100.39 | 104.11 | 99.96 | 101.69 | 348,515 | +0.79(+0.78%) |
Apr 04, 2024 | 105.01 | 106.01 | 100.88 | 100.90 | 202,732 | -2.46(-2.38%) |
Apr 03, 2024 | 102.31 | 104.61 | 102.31 | 103.36 | 238,697 | +0.78(+0.76%) |
Apr 02, 2024 | 103.74 | 105.27 | 101.42 | 102.58 | 252,654 | -2.85(-2.70%) |
Apr 01, 2024 | 107.72 | 108.43 | 104.86 | 105.43 | 269,714 | -1.89(-1.76%) |
Mar 28, 2024 | 103.05 | 108.23 | 102.74 | 107.32 | 348,272 | +4.43(+4.31%) |
Mar 27, 2024 | 102.03 | 103.88 | 101.07 | 102.89 | 212,251 | +2.13(+2.11%) |
Mar 26, 2024 | 98.47 | 101.30 | 98.25 | 100.76 | 258,642 | +2.63(+2.68%) |
Mar 25, 2024 | 98.35 | 99.39 | 96.61 | 98.13 | 171,626 | +0.03(+0.03%) |
Mar 22, 2024 | 98.25 | 98.77 | 96.80 | 98.10 | 199,068 | -0.42(-0.43%) |
Mar 21, 2024 | 97.32 | 99.27 | 95.33 | 98.52 | 318,866 | +1.20(+1.23%) |
Mar 20, 2024 | 98.50 | 98.89 | 96.16 | 97.32 | 251,135 | -1.69(-1.71%) |
Mar 19, 2024 | 98.77 | 99.99 | 97.28 | 99.01 | 186,180 | -0.16(-0.16%) |
Mar 18, 2024 | 98.08 | 100.36 | 97.05 | 99.17 | 263,393 | +1.09(+1.11%) |
Mar 15, 2024 | 98.70 | 100.44 | 97.25 | 98.08 | 314,124 | -0.59(-0.60%) |
Mar 14, 2024 | 100.63 | 100.95 | 97.56 | 98.67 | 291,102 | -2.57(-2.54%) |
Mar 13, 2024 | 100.42 | 103.22 | 100.42 | 101.24 | 213,431 | +0.40(+0.40%) |
Mar 12, 2024 | 103.98 | 104.25 | 100.18 | 100.84 | 360,629 | -2.67(-2.58%) |
Mar 11, 2024 | 104.08 | 105.63 | 103.20 | 103.51 | 248,004 | -1.01(-0.97%) |
Mar 08, 2024 | 106.77 | 109.12 | 104.38 | 104.52 | 233,850 | -0.87(-0.83%) |
Mar 07, 2024 | 105.06 | 106.64 | 104.22 | 105.39 | 249,348 | +1.88(+1.82%) |
Mar 06, 2024 | 104.28 | 105.95 | 100.94 | 103.51 | 301,341 | +1.01(+0.99%) |
Mar 05, 2024 | 106.45 | 106.75 | 102.08 | 102.50 | 250,242 | -4.47(-4.18%) |
Mar 04, 2024 | 104.91 | 108.45 | 103.86 | 106.97 | 356,476 | +1.58(+1.50%) |
Mar 01, 2024 | 106.99 | 107.25 | 104.06 | 105.39 | 443,486 | -3.84(-3.52%) |
Feb 29, 2024 | 114.39 | 114.39 | 108.46 | 109.23 | 482,202 | -3.25(-2.89%) |
Feb 28, 2024 | 112.15 | 123.46 | 109.02 | 112.48 | 531,760 | +5.67(+5.31%) |
Feb 27, 2024 | 105.95 | 107.70 | 104.17 | 106.81 | 331,762 | +1.21(+1.15%) |
Feb 26, 2024 | 104.01 | 105.78 | 103.87 | 105.60 | 222,685 | +2.01(+1.94%) |
Feb 23, 2024 | 103.13 | 104.31 | 102.64 | 103.59 | 209,719 | +0.64(+0.62%) |
Feb 22, 2024 | 103.69 | 104.28 | 102.49 | 102.95 | 189,413 | -1.24(-1.19%) |
Feb 21, 2024 | 104.07 | 105.25 | 103.01 | 104.19 | 264,366 | -1.00(-0.95%) |
Feb 20, 2024 | 104.69 | 106.20 | 103.89 | 105.19 | 208,590 | -1.35(-1.27%) |
Feb 16, 2024 | 106.30 | 108.41 | 105.03 | 106.54 | 261,232 | -0.57(-0.53%) |
Feb 15, 2024 | 101.22 | 107.34 | 101.22 | 107.11 | 313,279 | +7.60(+7.64%) |
Feb 14, 2024 | 100.11 | 102.02 | 98.90 | 99.51 | 159,372 | +0.57(+0.58%) |
Feb 13, 2024 | 99.46 | 101.44 | 97.51 | 98.94 | 201,325 | -5.08(-4.88%) |
Feb 12, 2024 | 100.74 | 104.41 | 100.74 | 104.02 | 198,298 | +2.86(+2.83%) |
Feb 09, 2024 | 100.09 | 102.18 | 99.39 | 101.16 | 263,609 | +1.69(+1.70%) |
Feb 08, 2024 | 96.70 | 99.58 | 94.75 | 99.47 | 229,704 | +2.67(+2.76%) |
Feb 07, 2024 | 95.88 | 99.46 | 95.45 | 96.80 | 329,928 | +1.80(+1.89%) |
Feb 06, 2024 | 88.30 | 96.78 | 87.65 | 95.00 | 453,040 | +8.12(+9.35%) |
Feb 05, 2024 | 89.58 | 90.08 | 86.80 | 86.88 | 296,817 | -4.16(-4.57%) |
Feb 02, 2024 | 91.49 | 91.74 | 88.72 | 91.04 | 172,837 | -1.84(-1.98%) |
Feb 01, 2024 | 91.98 | 92.90 | 88.74 | 92.88 | 245,058 | +1.35(+1.47%) |
Jan 31, 2024 | 93.55 | 94.28 | 92.08 | 91.53 | 256,607 | -1.81(-1.94%) |
Jan 30, 2024 | 94.92 | 95.10 | 93.00 | 93.34 | 165,012 | -2.77(-2.88%) |
Jan 29, 2024 | 95.00 | 96.25 | 93.38 | 96.11 | 270,711 | +0.50(+0.52%) |
Jan 26, 2024 | 96.32 | 97.52 | 95.06 | 95.61 | 161,428 | -0.15(-0.16%) |
Jan 25, 2024 | 94.41 | 96.11 | 94.27 | 95.76 | 144,089 | +2.63(+2.82%) |
Jan 24, 2024 | 97.31 | 97.38 | 93.13 | 93.13 | 117,758 | -2.64(-2.76%) |
Jan 23, 2024 | 98.63 | 98.75 | 93.92 | 95.77 | 143,601 | -1.29(-1.33%) |
Jan 22, 2024 | 95.29 | 99.89 | 94.92 | 97.06 | 219,075 | +2.70(+2.86%) |
Jan 19, 2024 | 95.84 | 95.95 | 92.89 | 94.36 | 163,463 | -0.90(-0.94%) |
Jan 18, 2024 | 93.99 | 95.46 | 92.81 | 95.26 | 242,662 | +2.19(+2.35%) |
Jan 17, 2024 | 91.18 | 93.16 | 91.18 | 93.07 | 215,462 | -0.16(-0.17%) |
Jan 16, 2024 | 94.13 | 94.94 | 92.47 | 93.23 | 171,373 | -2.28(-2.39%) |
Jan 12, 2024 | 94.50 | 95.91 | 94.16 | 95.51 | 281,291 | +2.41(+2.59%) |
Jan 11, 2024 | 93.27 | 94.28 | 91.73 | 93.10 | 347,944 | -0.96(-1.02%) |
Jan 10, 2024 | 95.97 | 96.70 | 93.60 | 94.06 | 315,998 | -1.91(-1.99%) |
Jan 09, 2024 | 97.73 | 99.46 | 95.76 | 95.97 | 375,656 | -3.37(-3.39%) |
Jan 08, 2024 | 96.89 | 101.07 | 96.80 | 99.34 | 342,444 | +1.72(+1.76%) |
Jan 05, 2024 | 96.14 | 99.51 | 94.11 | 97.62 | 253,704 | +0.65(+0.67%) |
Jan 04, 2024 | 95.20 | 98.14 | 94.83 | 96.97 | 426,574 | +1.59(+1.67%) |
Jan 03, 2024 | 100.00 | 100.03 | 94.07 | 95.38 | 379,767 | -6.20(-6.10%) |
Jan 02, 2024 | 98.68 | 104.00 | 98.14 | 101.58 | 317,355 | +1.84(+1.84%) |
Dec 29, 2023 | 99.21 | 99.83 | 98.08 | 99.74 | 222,166 | -0.02(-0.02%) |
Dec 28, 2023 | 99.49 | 100.94 | 98.43 | 99.76 | 176,964 | +0.10(+0.10%) |
Dec 27, 2023 | 99.67 | 101.08 | 98.78 | 99.66 | 150,271 | +0.07(+0.07%) |
Dec 26, 2023 | 98.44 | 101.47 | 96.51 | 99.59 | 174,332 | +1.63(+1.66%) |
Dec 22, 2023 | 99.09 | 99.70 | 97.48 | 97.96 | 330,330 | -0.46(-0.47%) |
Dec 21, 2023 | 98.49 | 99.73 | 97.39 | 98.42 | 438,781 | +1.21(+1.24%) |
Dec 20, 2023 | 101.00 | 102.12 | 97.11 | 97.21 | 371,577 | -4.18(-4.12%) |
Dec 19, 2023 | 99.15 | 101.60 | 99.15 | 101.39 | 185,184 | +3.27(+3.33%) |
Dec 18, 2023 | 99.14 | 99.63 | 97.47 | 98.12 | 289,360 | -1.29(-1.30%) |
Dec 15, 2023 | 100.74 | 102.98 | 97.51 | 99.41 | 696,628 | -0.98(-0.98%) |
Dec 14, 2023 | 95.21 | 100.92 | 94.94 | 100.39 | 505,420 | +8.28(+8.99%) |
Dec 13, 2023 | 86.83 | 92.78 | 85.64 | 92.11 | 460,961 | +5.72(+6.62%) |
Dec 12, 2023 | 84.94 | 87.14 | 83.26 | 86.39 | 315,555 | +0.92(+1.08%) |
Dec 11, 2023 | 85.76 | 86.36 | 84.24 | 85.47 | 302,226 | -0.78(-0.90%) |
Dec 08, 2023 | 87.99 | 88.89 | 85.67 | 86.25 | 194,568 | -1.24(-1.42%) |
Dec 07, 2023 | 86.36 | 87.84 | 84.88 | 87.49 | 338,314 | +1.20(+1.39%) |
Dec 06, 2023 | 89.09 | 90.69 | 85.73 | 86.29 | 287,779 | -2.62(-2.95%) |
Dec 05, 2023 | 91.35 | 91.35 | 88.43 | 88.91 | 277,639 | -3.29(-3.57%) |
Dec 04, 2023 | 91.06 | 93.51 | 90.74 | 92.20 | 429,441 | +0.86(+0.94%) |
Dec 01, 2023 | 87.45 | 91.54 | 85.68 | 91.34 | 479,129 | +3.58(+4.08%) |
Nov 30, 2023 | 85.25 | 90.36 | 84.58 | 87.76 | 716,448 | +3.12(+3.69%) |
Nov 29, 2023 | 84.91 | 87.58 | 84.64 | 84.64 | 5,004,837 | +0.02(+0.02%) |
Nov 28, 2023 | 86.49 | 88.36 | 84.41 | 84.62 | 1,095,410 | +0.23(+0.27%) |
Nov 27, 2023 | 84.39 | 85.74 | 83.30 | 84.39 | 324,517 | -0.59(-0.69%) |
Nov 24, 2023 | 84.03 | 85.29 | 83.60 | 84.98 | 91,418 | +0.76(+0.90%) |
Nov 22, 2023 | 84.02 | 84.59 | 83.09 | 84.22 | 219,432 | +1.19(+1.43%) |
Nov 21, 2023 | 85.97 | 86.36 | 82.82 | 83.03 | 283,101 | -3.30(-3.82%) |
Nov 20, 2023 | 85.57 | 86.78 | 84.58 | 86.33 | 267,563 | +0.75(+0.88%) |
Nov 17, 2023 | 88.39 | 88.39 | 85.12 | 85.58 | 171,246 | -1.53(-1.76%) |
Nov 16, 2023 | 88.28 | 88.89 | 86.76 | 87.11 | 207,288 | -1.38(-1.56%) |
Nov 15, 2023 | 87.31 | 90.46 | 85.95 | 88.49 | 292,512 | +1.00(+1.14%) |
Nov 14, 2023 | 85.00 | 88.58 | 84.34 | 87.49 | 261,487 | +5.46(+6.66%) |
Nov 13, 2023 | 81.48 | 83.22 | 79.85 | 82.03 | 201,553 | +0.12(+0.15%) |
Nov 10, 2023 | 81.23 | 82.58 | 78.28 | 81.91 | 336,069 | +0.83(+1.02%) |
Nov 09, 2023 | 87.24 | 87.24 | 80.21 | 81.08 | 444,707 | -5.58(-6.44%) |
Nov 08, 2023 | 83.16 | 87.07 | 80.73 | 86.66 | 667,926 | +2.32(+2.75%) |
Nov 07, 2023 | 101.41 | 101.41 | 83.12 | 84.34 | 1,346,488 | -17.66(-17.31%) |
Nov 06, 2023 | 102.82 | 105.02 | 100.15 | 102.00 | 462,547 | -0.59(-0.58%) |
Nov 03, 2023 | 102.73 | 104.36 | 101.33 | 102.59 | 372,103 | +2.51(+2.51%) |
Nov 02, 2023 | 100.27 | 101.46 | 99.34 | 100.08 | 212,869 | +1.76(+1.79%) |
Nov 01, 2023 | 97.78 | 98.62 | 95.19 | 98.32 | 300,848 | +0.26(+0.27%) |
Oct 31, 2023 | 98.93 | 99.57 | 97.06 | 98.06 | 284,600 | -0.37(-0.38%) |
Oct 30, 2023 | 100.94 | 101.99 | 96.86 | 98.43 | 213,984 | -1.15(-1.15%) |
Oct 27, 2023 | 101.20 | 101.20 | 98.30 | 99.58 | 215,915 | -1.49(-1.47%) |
Oct 26, 2023 | 103.71 | 103.71 | 100.85 | 101.07 | 210,071 | -2.73(-2.63%) |
Oct 25, 2023 | 107.44 | 107.62 | 103.56 | 103.80 | 161,375 | -4.89(-4.50%) |
Oct 24, 2023 | 106.52 | 108.77 | 105.58 | 108.69 | 262,195 | +2.89(+2.73%) |
Oct 23, 2023 | 107.17 | 108.60 | 105.75 | 105.80 | 91,512 | -2.28(-2.11%) |
Oct 20, 2023 | 109.31 | 109.70 | 107.12 | 108.08 | 112,436 | -0.67(-0.62%) |
Oct 19, 2023 | 110.25 | 112.05 | 108.49 | 108.75 | 125,209 | -1.90(-1.72%) |
Oct 18, 2023 | 112.24 | 112.72 | 110.50 | 110.65 | 117,372 | -2.54(-2.24%) |
Oct 17, 2023 | 109.63 | 114.78 | 109.55 | 113.19 | 128,026 | +2.17(+1.95%) |
Oct 16, 2023 | 108.68 | 112.43 | 107.92 | 111.02 | 152,654 | +3.02(+2.80%) |
Oct 13, 2023 | 109.47 | 110.96 | 107.06 | 108.00 | 179,697 | -1.52(-1.39%) |
Oct 12, 2023 | 115.04 | 115.04 | 109.18 | 109.52 | 214,517 | -5.52(-4.80%) |
Oct 11, 2023 | 119.05 | 119.05 | 113.24 | 115.04 | 195,863 | -4.25(-3.56%) |
Oct 10, 2023 | 117.40 | 120.08 | 116.33 | 119.29 | 103,780 | +2.62(+2.25%) |
Oct 09, 2023 | 115.35 | 116.71 | 113.86 | 116.67 | 87,899 | +0.43(+0.37%) |
Oct 06, 2023 | 115.53 | 116.75 | 114.34 | 116.24 | 129,351 | -0.76(-0.65%) |
Oct 05, 2023 | 118.97 | 120.64 | 116.29 | 117.00 | 142,985 | -1.52(-1.28%) |
Oct 04, 2023 | 118.84 | 119.10 | 115.38 | 118.52 | 259,020 | -0.09(-0.08%) |
Oct 03, 2023 | 117.63 | 120.35 | 116.78 | 118.61 | 225,612 | +0.43(+0.36%) |
Oct 02, 2023 | 118.11 | 119.66 | 117.07 | 118.18 | 88,243 | -0.83(-0.70%) |
Sep 29, 2023 | 119.73 | 120.53 | 118.22 | 119.01 | 87,764 | +0.43(+0.36%) |
Sep 28, 2023 | 116.84 | 119.03 | 116.68 | 118.58 | 211,763 | +1.58(+1.35%) |
Sep 27, 2023 | 116.00 | 118.26 | 115.17 | 117.00 | 191,270 | +1.73(+1.50%) |
Sep 26, 2023 | 114.78 | 116.00 | 114.04 | 115.27 | 136,418 | -0.79(-0.68%) |
Sep 25, 2023 | 116.33 | 116.47 | 115.19 | 116.06 | 145,719 | -0.39(-0.33%) |
Sep 22, 2023 | 117.19 | 118.32 | 115.33 | 116.45 | 149,217 | -0.45(-0.38%) |
Sep 21, 2023 | 119.88 | 120.50 | 116.88 | 116.90 | 115,720 | -4.30(-3.55%) |
Sep 20, 2023 | 124.56 | 124.66 | 121.13 | 121.20 | 128,650 | -2.52(-2.04%) |
Sep 19, 2023 | 124.50 | 124.78 | 123.50 | 123.72 | 89,840 | -1.23(-0.98%) |
Sep 18, 2023 | 127.87 | 128.28 | 124.47 | 124.95 | 141,512 | -3.05(-2.38%) |
Sep 15, 2023 | 128.41 | 129.76 | 127.14 | 128.00 | 350,115 | -0.16(-0.12%) |
Sep 14, 2023 | 126.38 | 128.40 | 124.70 | 128.16 | 258,236 | +2.60(+2.07%) |
Sep 13, 2023 | 123.60 | 127.25 | 123.42 | 125.56 | 462,328 | +1.06(+0.85%) |
Sep 12, 2023 | 128.14 | 129.53 | 124.15 | 124.50 | 182,100 | -4.13(-3.21%) |
Sep 11, 2023 | 131.68 | 133.49 | 128.43 | 128.63 | 167,137 | -1.79(-1.37%) |
Sep 08, 2023 | 133.86 | 135.90 | 128.50 | 130.42 | 257,881 | -3.85(-2.87%) |
Sep 07, 2023 | 139.30 | 139.30 | 133.59 | 134.27 | 171,596 | -6.11(-4.35%) |
Sep 06, 2023 | 139.15 | 142.98 | 137.80 | 140.38 | 170,442 | +1.09(+0.78%) |
Sep 05, 2023 | 143.59 | 143.59 | 139.11 | 139.29 | 186,110 | -5.57(-3.85%) |
Sep 01, 2023 | 146.15 | 146.90 | 144.69 | 144.86 | 131,031 | -0.17(-0.12%) |
Aug 31, 2023 | 147.95 | 148.16 | 144.15 | 145.03 | 193,482 | -2.69(-1.82%) |
Aug 30, 2023 | 146.79 | 149.67 | 146.31 | 147.72 | 163,253 | +0.87(+0.59%) |
Aug 29, 2023 | 138.75 | 148.79 | 138.75 | 146.85 | 230,586 | +8.38(+6.05%) |
Aug 28, 2023 | 138.11 | 140.92 | 137.87 | 138.47 | 89,956 | +0.72(+0.52%) |
Aug 25, 2023 | 137.41 | 138.90 | 135.84 | 137.75 | 81,442 | +0.66(+0.48%) |
Aug 24, 2023 | 137.34 | 138.99 | 136.73 | 137.09 | 149,033 | -0.95(-0.69%) |
Aug 23, 2023 | 137.01 | 138.37 | 135.14 | 138.04 | 162,147 | +1.80(+1.32%) |
Aug 22, 2023 | 134.90 | 136.48 | 132.53 | 136.24 | 214,775 | +1.52(+1.13%) |
Aug 21, 2023 | 131.49 | 134.86 | 130.37 | 134.72 | 190,225 | +2.90(+2.20%) |
Aug 18, 2023 | 133.67 | 134.46 | 131.34 | 131.82 | 181,455 | -2.64(-1.96%) |
Aug 17, 2023 | 137.91 | 137.91 | 133.24 | 134.46 | 253,260 | -3.66(-2.65%) |
Aug 16, 2023 | 140.04 | 140.73 | 137.57 | 138.12 | 128,640 | -2.58(-1.83%) |
Aug 15, 2023 | 141.18 | 143.61 | 139.72 | 140.70 | 185,220 | -2.05(-1.44%) |
Aug 14, 2023 | 142.30 | 143.78 | 140.93 | 142.75 | 266,894 | +0.33(+0.23%) |
Aug 11, 2023 | 140.73 | 144.75 | 140.73 | 142.42 | 259,933 | +0.40(+0.28%) |
Aug 10, 2023 | 142.83 | 147.09 | 141.64 | 142.02 | 317,141 | -0.20(-0.14%) |
Aug 09, 2023 | 143.21 | 147.70 | 141.38 | 142.22 | 429,747 | -0.78(-0.55%) |
Aug 08, 2023 | 153.45 | 160.00 | 141.00 | 143.00 | 1,432,937 | -28.44(-16.59%) |
Aug 07, 2023 | 170.16 | 171.90 | 169.01 | 171.44 | 237,478 | +2.72(+1.61%) |
Aug 04, 2023 | 169.87 | 170.06 | 168.09 | 168.72 | 178,608 | -0.29(-0.17%) |
Aug 03, 2023 | 170.64 | 171.10 | 168.27 | 169.01 | 123,793 | -2.49(-1.45%) |
Aug 02, 2023 | 173.25 | 173.68 | 171.43 | 171.50 | 158,341 | -3.20(-1.83%) |
Aug 01, 2023 | 177.10 | 177.10 | 172.59 | 174.70 | 159,431 | -3.48(-1.95%) |
Jul 31, 2023 | 178.77 | 179.01 | 176.47 | 178.18 | 107,029 | +0.24(+0.13%) |
Jul 28, 2023 | 175.00 | 178.84 | 174.20 | 177.94 | 117,036 | +4.19(+2.41%) |
Jul 27, 2023 | 178.50 | 180.73 | 173.04 | 173.75 | 171,485 | -4.08(-2.29%) |
Jul 26, 2023 | 171.63 | 180.75 | 171.63 | 177.83 | 171,814 | +5.65(+3.28%) |
Jul 25, 2023 | 174.55 | 176.49 | 171.23 | 172.18 | 142,540 | -3.22(-1.84%) |
Jul 24, 2023 | 175.31 | 176.20 | 171.02 | 175.40 | 174,928 | -0.95(-0.54%) |
Jul 21, 2023 | 171.03 | 176.52 | 170.80 | 176.35 | 202,046 | +6.42(+3.78%) |
Jul 20, 2023 | 170.58 | 173.05 | 162.90 | 169.93 | 258,894 | -1.00(-0.59%) |
Jul 19, 2023 | 173.58 | 175.98 | 169.05 | 170.93 | 204,126 | -2.60(-1.50%) |
Jul 18, 2023 | 180.59 | 181.80 | 173.06 | 173.53 | 283,264 | -7.00(-3.88%) |
Jul 17, 2023 | 179.48 | 182.39 | 178.91 | 180.53 | 105,893 | -0.19(-0.11%) |
Jul 14, 2023 | 182.21 | 182.62 | 180.09 | 180.72 | 130,099 | -1.51(-0.83%) |
Jul 13, 2023 | 179.92 | 182.37 | 178.93 | 182.23 | 113,950 | +2.63(+1.46%) |
Jul 12, 2023 | 180.00 | 181.14 | 178.14 | 179.60 | 180,867 | +0.82(+0.46%) |
Jul 11, 2023 | 177.16 | 179.92 | 177.16 | 178.78 | 120,730 | +2.41(+1.37%) |
Jul 10, 2023 | 171.62 | 176.41 | 171.62 | 176.37 | 123,271 | +5.44(+3.18%) |
Jul 07, 2023 | 170.21 | 172.24 | 170.09 | 170.93 | 111,362 | +0.48(+0.28%) |
Jul 06, 2023 | 170.53 | 171.31 | 168.63 | 170.45 | 371,207 | -1.61(-0.94%) |
Jul 05, 2023 | 172.92 | 173.23 | 170.31 | 172.06 | 193,051 | -2.42(-1.39%) |
Jul 03, 2023 | 177.34 | 177.34 | 172.54 | 174.48 | 81,310 | -3.71(-2.08%) |
Jun 30, 2023 | 178.35 | 179.93 | 175.28 | 178.19 | 143,969 | +1.23(+0.70%) |
Jun 29, 2023 | 177.59 | 179.65 | 176.51 | 176.96 | 111,972 | -0.24(-0.14%) |
Jun 28, 2023 | 178.09 | 178.09 | 174.50 | 177.20 | 114,097 | -0.92(-0.52%) |
Jun 27, 2023 | 177.51 | 181.27 | 175.66 | 178.12 | 102,038 | +0.72(+0.41%) |
Jun 26, 2023 | 177.15 | 178.75 | 175.60 | 177.40 | 107,829 | +1.09(+0.62%) |
Jun 23, 2023 | 177.63 | 181.03 | 175.04 | 176.31 | 233,854 | -2.72(-1.52%) |
Jun 22, 2023 | 182.33 | 182.33 | 178.17 | 179.03 | 162,561 | -3.22(-1.77%) |
Jun 21, 2023 | 183.26 | 185.63 | 181.12 | 182.25 | 186,629 | -2.14(-1.16%) |
Jun 20, 2023 | 187.72 | 187.95 | 183.26 | 184.39 | 172,126 | -4.55(-2.41%) |
Jun 16, 2023 | 190.18 | 190.18 | 186.56 | 188.94 | 224,907 | +0.16(+0.08%) |
Jun 15, 2023 | 185.42 | 190.27 | 183.40 | 188.78 | 238,092 | +2.80(+1.51%) |
Jun 14, 2023 | 193.47 | 194.73 | 185.02 | 185.98 | 201,222 | -7.95(-4.10%) |
Jun 13, 2023 | 195.14 | 196.57 | 193.13 | 193.93 | 87,306 | -0.14(-0.07%) |
Jun 12, 2023 | 188.51 | 194.37 | 188.51 | 194.07 | 133,092 | +5.27(+2.79%) |
Jun 09, 2023 | 191.90 | 192.57 | 187.94 | 188.80 | 108,847 | -3.13(-1.63%) |
Jun 08, 2023 | 191.59 | 193.53 | 190.10 | 191.93 | 103,011 | +0.04(+0.02%) |
Jun 07, 2023 | 190.41 | 192.71 | 189.30 | 191.89 | 180,809 | +1.44(+0.76%) |
Jun 06, 2023 | 188.01 | 190.72 | 186.59 | 190.45 | 151,343 | +2.43(+1.29%) |
Jun 05, 2023 | 183.46 | 189.84 | 182.11 | 188.02 | 252,810 | +3.56(+1.93%) |
Jun 02, 2023 | 179.81 | 184.60 | 178.18 | 184.46 | 144,368 | +5.34(+2.98%) |
Jun 01, 2023 | 174.74 | 179.92 | 174.04 | 179.12 | 151,388 | +4.23(+2.42%) |
May 31, 2023 | 170.74 | 175.84 | 168.25 | 174.89 | 207,984 | +3.92(+2.29%) |
May 30, 2023 | 172.60 | 173.06 | 170.51 | 170.97 | 128,691 | -2.27(-1.31%) |
May 26, 2023 | 174.03 | 176.34 | 172.49 | 173.24 | 105,509 | -0.89(-0.51%) |
May 25, 2023 | 179.87 | 179.87 | 173.51 | 174.13 | 113,399 | -6.98(-3.85%) |
May 24, 2023 | 184.25 | 184.26 | 180.00 | 181.11 | 249,117 | -3.82(-2.07%) |
May 23, 2023 | 191.50 | 191.91 | 184.08 | 184.93 | 148,648 | -6.84(-3.57%) |
May 22, 2023 | 190.17 | 193.51 | 188.93 | 191.77 | 84,653 | +1.63(+0.86%) |
May 19, 2023 | 190.14 | 192.63 | 188.68 | 190.14 | 144,355 | +2.29(+1.22%) |
May 18, 2023 | 188.52 | 189.57 | 184.53 | 187.85 | 217,252 | -2.17(-1.14%) |
May 17, 2023 | 196.88 | 196.88 | 189.68 | 190.02 | 264,025 | -6.61(-3.36%) |
May 16, 2023 | 197.68 | 200.04 | 196.14 | 196.63 | 109,813 | -2.56(-1.29%) |
May 15, 2023 | 200.80 | 203.40 | 198.77 | 199.19 | 124,510 | -1.52(-0.76%) |
May 12, 2023 | 202.28 | 202.28 | 197.80 | 200.71 | 108,771 | -1.34(-0.66%) |
May 11, 2023 | 207.83 | 208.48 | 201.11 | 202.05 | 175,931 | -5.93(-2.85%) |
May 10, 2023 | 209.02 | 210.90 | 202.42 | 207.98 | 392,030 | -1.17(-0.56%) |
May 09, 2023 | 192.74 | 212.43 | 190.81 | 209.15 | 815,948 | +25.11(+13.64%) |
May 08, 2023 | 185.18 | 187.11 | 181.46 | 184.04 | 243,631 | -0.63(-0.34%) |
May 05, 2023 | 187.09 | 188.44 | 184.29 | 184.67 | 228,358 | -0.46(-0.25%) |
May 04, 2023 | 186.56 | 186.56 | 183.64 | 185.13 | 272,026 | -2.53(-1.35%) |
May 03, 2023 | 187.97 | 192.15 | 187.38 | 187.66 | 138,823 | -0.01(-0.01%) |
May 02, 2023 | 189.12 | 190.29 | 185.98 | 187.67 | 117,781 | -2.78(-1.46%) |