Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 126.25 | 128.65 | 125.08 | 127.39 | 3,049,156 | +1.58(+1.26%) |
Apr 29, 2024 | 125.15 | 128.51 | 123.08 | 125.81 | 3,846,655 | +1.47(+1.18%) |
Apr 26, 2024 | 132.50 | 138.81 | 124.08 | 124.34 | 8,584,752 | -13.67(-9.91%) |
Apr 25, 2024 | 138.91 | 139.24 | 134.39 | 138.01 | 4,202,856 | +0.14(+0.10%) |
Apr 24, 2024 | 132.79 | 138.50 | 132.47 | 137.87 | 3,238,174 | +3.87(+2.89%) |
Apr 23, 2024 | 131.47 | 135.31 | 131.00 | 134.00 | 2,014,797 | +2.48(+1.89%) |
Apr 22, 2024 | 131.26 | 132.36 | 129.74 | 131.52 | 2,110,303 | +0.81(+0.62%) |
Apr 19, 2024 | 134.64 | 135.06 | 129.17 | 130.71 | 2,859,646 | -3.59(-2.67%) |
Apr 18, 2024 | 134.36 | 135.99 | 133.58 | 134.30 | 2,122,975 | +0.44(+0.33%) |
Apr 17, 2024 | 136.07 | 136.64 | 132.88 | 133.86 | 3,222,462 | -2.66(-1.95%) |
Apr 16, 2024 | 135.29 | 137.82 | 133.21 | 136.52 | 3,036,409 | +1.96(+1.46%) |
Apr 15, 2024 | 137.81 | 138.01 | 134.50 | 134.56 | 2,553,508 | -1.58(-1.16%) |
Apr 12, 2024 | 138.02 | 138.77 | 134.28 | 136.14 | 2,413,463 | -3.48(-2.49%) |
Apr 11, 2024 | 140.10 | 141.25 | 138.15 | 139.62 | 2,070,027 | -0.70(-0.50%) |
Apr 10, 2024 | 138.81 | 140.65 | 137.42 | 140.32 | 1,847,139 | -0.13(-0.09%) |
Apr 09, 2024 | 140.78 | 141.99 | 138.53 | 140.45 | 2,777,197 | +0.51(+0.36%) |
Apr 08, 2024 | 139.53 | 140.91 | 137.47 | 139.94 | 2,285,422 | +1.01(+0.73%) |
Apr 05, 2024 | 133.13 | 139.11 | 131.74 | 138.93 | 2,427,115 | +5.59(+4.19%) |
Apr 04, 2024 | 139.56 | 139.71 | 133.23 | 133.34 | 3,033,908 | -5.17(-3.73%) |
Apr 03, 2024 | 136.73 | 139.96 | 136.59 | 138.51 | 1,734,953 | +1.86(+1.36%) |
Apr 02, 2024 | 136.33 | 137.99 | 135.21 | 136.65 | 2,376,523 | -1.29(-0.94%) |
Apr 01, 2024 | 138.79 | 139.62 | 136.98 | 137.94 | 1,862,425 | -0.76(-0.55%) |
Mar 28, 2024 | 139.98 | 139.44 | 138.51 | 138.70 | 2,519,946 | -0.78(-0.56%) |
Mar 27, 2024 | 141.55 | 141.87 | 138.12 | 139.48 | 2,031,724 | -0.45(-0.32%) |
Mar 26, 2024 | 140.69 | 142.00 | 138.50 | 139.93 | 3,096,131 | -0.17(-0.12%) |
Mar 25, 2024 | 133.39 | 140.88 | 133.39 | 140.10 | 3,917,170 | +6.92(+5.20%) |
Mar 22, 2024 | 133.54 | 134.38 | 131.36 | 133.18 | 1,427,854 | -0.23(-0.17%) |
Mar 21, 2024 | 133.48 | 136.45 | 133.15 | 133.41 | 2,185,473 | +0.88(+0.66%) |
Mar 20, 2024 | 134.87 | 135.81 | 131.31 | 132.53 | 1,921,611 | -1.64(-1.22%) |
Mar 19, 2024 | 133.83 | 134.33 | 131.63 | 134.17 | 2,267,983 | -0.55(-0.41%) |
Mar 18, 2024 | 131.68 | 135.58 | 131.51 | 134.72 | 2,661,179 | +4.26(+3.27%) |
Mar 15, 2024 | 130.95 | 131.82 | 128.62 | 130.46 | 3,965,403 | +0.96(+0.74%) |
Mar 14, 2024 | 132.44 | 133.00 | 128.72 | 129.50 | 2,589,973 | -2.18(-1.66%) |
Mar 13, 2024 | 136.10 | 137.46 | 131.53 | 131.68 | 2,945,230 | -3.70(-2.73%) |
Mar 12, 2024 | 133.00 | 136.73 | 130.74 | 135.38 | 3,363,734 | +2.34(+1.76%) |
Mar 11, 2024 | 134.65 | 136.40 | 133.01 | 133.04 | 3,227,660 | -2.21(-1.63%) |
Mar 08, 2024 | 134.00 | 136.25 | 132.33 | 135.25 | 3,761,936 | +2.01(+1.51%) |
Mar 07, 2024 | 135.60 | 137.93 | 132.26 | 133.24 | 5,020,660 | -0.48(-0.36%) |
Mar 06, 2024 | 126.10 | 133.94 | 124.12 | 133.72 | 9,505,041 | +11.94(+9.80%) |
Mar 05, 2024 | 123.08 | 123.91 | 120.90 | 121.78 | 3,541,805 | -0.52(-0.43%) |
Mar 04, 2024 | 121.76 | 124.30 | 120.51 | 122.30 | 3,477,413 | +0.56(+0.46%) |
Mar 01, 2024 | 114.37 | 122.23 | 113.69 | 121.74 | 4,530,845 | +6.67(+5.80%) |
Feb 29, 2024 | 115.09 | 115.56 | 114.03 | 115.07 | 3,556,902 | +0.85(+0.74%) |
Feb 28, 2024 | 115.61 | 115.71 | 113.05 | 114.22 | 2,763,972 | -1.10(-0.95%) |
Feb 27, 2024 | 116.25 | 116.42 | 114.55 | 115.32 | 2,269,007 | -0.81(-0.70%) |
Feb 26, 2024 | 116.35 | 118.19 | 115.85 | 116.13 | 2,812,592 | -0.13(-0.11%) |
Feb 23, 2024 | 117.13 | 118.49 | 116.01 | 116.26 | 6,214,043 | -1.24(-1.06%) |
Feb 22, 2024 | 117.55 | 118.00 | 115.36 | 117.50 | 3,037,187 | +1.11(+0.95%) |
Feb 21, 2024 | 117.00 | 117.96 | 115.30 | 116.39 | 2,933,122 | -1.48(-1.26%) |
Feb 20, 2024 | 116.73 | 119.09 | 116.73 | 117.87 | 3,198,805 | +0.82(+0.70%) |
Feb 16, 2024 | 116.83 | 118.81 | 116.32 | 117.05 | 3,971,530 | -0.64(-0.54%) |
Feb 15, 2024 | 117.08 | 118.51 | 116.05 | 117.69 | 3,125,530 | +0.94(+0.81%) |
Feb 14, 2024 | 117.03 | 117.70 | 114.96 | 116.75 | 3,157,800 | -0.28(-0.24%) |
Feb 13, 2024 | 116.52 | 120.24 | 116.26 | 117.03 | 3,308,198 | -1.39(-1.17%) |
Feb 12, 2024 | 119.53 | 120.50 | 117.14 | 118.42 | 5,251,741 | -2.05(-1.70%) |
Feb 09, 2024 | 123.00 | 124.99 | 120.29 | 120.47 | 5,639,952 | -6.58(-5.18%) |
Feb 08, 2024 | 127.20 | 127.37 | 125.21 | 127.05 | 4,336,552 | +0.44(+0.35%) |
Feb 07, 2024 | 124.92 | 127.13 | 124.28 | 126.61 | 2,245,520 | +1.69(+1.35%) |
Feb 06, 2024 | 121.81 | 124.98 | 120.43 | 124.92 | 1,988,191 | +3.69(+3.04%) |
Feb 05, 2024 | 120.71 | 121.80 | 119.60 | 121.23 | 2,714,726 | +0.27(+0.22%) |
Feb 02, 2024 | 122.21 | 122.45 | 119.63 | 120.96 | 2,559,747 | -1.64(-1.34%) |
Feb 01, 2024 | 122.15 | 123.87 | 119.92 | 122.60 | 2,477,495 | +1.25(+1.03%) |
Jan 31, 2024 | 121.23 | 123.06 | 120.12 | 121.35 | 2,392,783 | +0.56(+0.46%) |
Jan 30, 2024 | 123.14 | 123.24 | 120.60 | 120.79 | 2,680,164 | -3.46(-2.78%) |
Jan 29, 2024 | 121.88 | 124.26 | 119.55 | 124.25 | 2,675,308 | +2.29(+1.88%) |
Jan 26, 2024 | 126.07 | 126.39 | 119.71 | 121.96 | 3,851,214 | -4.55(-3.59%) |
Jan 25, 2024 | 129.14 | 129.39 | 125.24 | 126.50 | 1,679,226 | -0.92(-0.72%) |
Jan 24, 2024 | 128.10 | 128.56 | 125.74 | 127.42 | 1,761,926 | +0.30(+0.24%) |
Jan 23, 2024 | 129.15 | 129.32 | 125.39 | 127.12 | 1,834,869 | -2.17(-1.68%) |
Jan 22, 2024 | 129.20 | 130.31 | 128.65 | 129.29 | 3,286,785 | +2.00(+1.57%) |
Jan 19, 2024 | 127.12 | 127.99 | 125.06 | 127.29 | 2,819,435 | -0.16(-0.13%) |
Jan 18, 2024 | 126.26 | 128.00 | 125.30 | 127.45 | 3,594,754 | +2.00(+1.59%) |
Jan 17, 2024 | 123.00 | 125.53 | 122.54 | 125.45 | 1,905,647 | +0.99(+0.80%) |
Jan 16, 2024 | 123.59 | 124.94 | 121.29 | 124.46 | 3,116,744 | -0.54(-0.43%) |
Jan 12, 2024 | 128.93 | 130.00 | 124.06 | 125.00 | 3,646,327 | -3.91(-3.03%) |
Jan 11, 2024 | 127.97 | 130.30 | 126.72 | 128.91 | 2,507,241 | +0.91(+0.71%) |
Jan 10, 2024 | 130.04 | 130.74 | 127.97 | 128.00 | 2,350,716 | -1.70(-1.31%) |
Jan 09, 2024 | 128.81 | 132.03 | 128.38 | 129.70 | 2,714,275 | +0.07(+0.05%) |
Jan 08, 2024 | 125.71 | 130.32 | 123.67 | 129.63 | 3,725,419 | +5.65(+4.56%) |
Jan 05, 2024 | 121.27 | 124.99 | 120.50 | 123.98 | 2,084,883 | +2.15(+1.76%) |
Jan 04, 2024 | 120.03 | 122.80 | 119.86 | 121.83 | 1,946,248 | +1.56(+1.30%) |
Jan 03, 2024 | 123.44 | 123.44 | 119.64 | 120.27 | 1,895,727 | -2.82(-2.29%) |
Jan 02, 2024 | 123.15 | 126.22 | 122.40 | 123.09 | 2,091,501 | -1.00(-0.81%) |
Dec 29, 2023 | 123.78 | 124.78 | 123.65 | 124.09 | 1,301,730 | -0.07(-0.06%) |
Dec 28, 2023 | 124.31 | 125.72 | 123.51 | 124.16 | 1,288,959 | +0.43(+0.35%) |
Dec 27, 2023 | 124.02 | 124.25 | 122.26 | 123.73 | 1,844,373 | +0.18(+0.15%) |
Dec 26, 2023 | 123.30 | 123.86 | 121.88 | 123.55 | 1,412,772 | +1.38(+1.13%) |
Dec 22, 2023 | 122.38 | 122.61 | 120.23 | 122.17 | 1,829,089 | -0.63(-0.51%) |
Dec 21, 2023 | 118.59 | 122.92 | 118.36 | 122.80 | 2,837,381 | +6.16(+5.28%) |
Dec 20, 2023 | 122.48 | 123.29 | 115.64 | 116.64 | 5,202,125 | -6.65(-5.39%) |
Dec 19, 2023 | 123.63 | 124.58 | 122.91 | 123.29 | 2,508,311 | -0.06(-0.05%) |
Dec 18, 2023 | 121.85 | 124.50 | 119.55 | 123.35 | 2,571,044 | +0.76(+0.62%) |
Dec 15, 2023 | 123.02 | 123.57 | 121.08 | 122.59 | 5,084,885 | -0.51(-0.41%) |
Dec 14, 2023 | 123.42 | 126.37 | 122.33 | 123.10 | 3,705,381 | +0.81(+0.66%) |
Dec 13, 2023 | 119.14 | 122.38 | 118.42 | 122.29 | 2,811,961 | +3.13(+2.63%) |
Dec 12, 2023 | 118.54 | 120.11 | 116.81 | 119.16 | 2,564,274 | +1.26(+1.07%) |
Dec 11, 2023 | 117.66 | 118.69 | 115.38 | 117.90 | 3,735,566 | +0.93(+0.80%) |
Dec 08, 2023 | 118.48 | 119.39 | 116.92 | 116.97 | 2,375,828 | -1.92(-1.61%) |
Dec 07, 2023 | 118.30 | 119.48 | 117.51 | 118.89 | 2,391,808 | +0.95(+0.81%) |
Dec 06, 2023 | 117.74 | 119.06 | 116.38 | 117.94 | 2,495,208 | +0.74(+0.63%) |
Dec 05, 2023 | 116.37 | 117.82 | 115.64 | 117.20 | 2,768,030 | -1.04(-0.88%) |
Dec 04, 2023 | 116.25 | 118.79 | 116.20 | 118.24 | 3,085,020 | +1.62(+1.39%) |
Dec 01, 2023 | 114.24 | 117.50 | 113.01 | 116.62 | 3,075,030 | +1.10(+0.95%) |
Nov 30, 2023 | 116.94 | 117.26 | 114.86 | 115.52 | 4,537,499 | -0.66(-0.57%) |
Nov 29, 2023 | 113.38 | 117.44 | 113.00 | 116.18 | 4,734,717 | +3.98(+3.55%) |
Nov 28, 2023 | 113.37 | 113.77 | 111.29 | 112.20 | 4,491,701 | -1.78(-1.56%) |
Nov 27, 2023 | 112.07 | 115.09 | 112.03 | 113.98 | 3,686,771 | +1.03(+0.91%) |
Nov 24, 2023 | 110.80 | 113.81 | 110.44 | 112.95 | 1,902,077 | +2.15(+1.94%) |
Nov 22, 2023 | 110.00 | 112.05 | 109.42 | 110.80 | 2,747,566 | +1.84(+1.69%) |
Nov 21, 2023 | 108.42 | 109.65 | 107.81 | 108.96 | 2,777,591 | +0.00(+0.00%) |
Nov 20, 2023 | 104.39 | 109.20 | 104.06 | 108.96 | 4,313,022 | +3.99(+3.80%) |
Nov 17, 2023 | 104.93 | 106.74 | 104.31 | 104.97 | 5,341,431 | +0.20(+0.19%) |
Nov 16, 2023 | 102.00 | 105.19 | 102.00 | 104.77 | 5,723,305 | +2.66(+2.61%) |
Nov 15, 2023 | 101.38 | 104.25 | 100.86 | 102.11 | 4,158,415 | +0.73(+0.72%) |
Nov 14, 2023 | 100.00 | 103.85 | 99.26 | 101.38 | 5,476,702 | +3.03(+3.08%) |
Nov 13, 2023 | 96.80 | 100.57 | 94.55 | 98.35 | 5,725,775 | +4.30(+4.57%) |
Nov 10, 2023 | 93.61 | 95.07 | 91.59 | 94.05 | 4,185,670 | +1.65(+1.79%) |
Nov 09, 2023 | 93.27 | 95.29 | 91.71 | 92.40 | 4,662,840 | -0.36(-0.39%) |
Nov 08, 2023 | 95.22 | 95.57 | 91.48 | 92.76 | 4,631,442 | -2.43(-2.55%) |
Nov 07, 2023 | 95.81 | 97.62 | 95.09 | 95.19 | 3,278,058 | +0.35(+0.37%) |
Nov 06, 2023 | 97.78 | 98.91 | 94.34 | 94.84 | 4,029,850 | -2.62(-2.69%) |
Nov 03, 2023 | 96.57 | 99.01 | 96.07 | 97.46 | 5,092,366 | +3.79(+4.05%) |
Nov 02, 2023 | 94.84 | 95.83 | 92.07 | 93.67 | 4,425,050 | -0.46(-0.49%) |
Nov 01, 2023 | 88.26 | 94.41 | 87.81 | 94.13 | 6,016,240 | +5.30(+5.97%) |
Oct 31, 2023 | 85.73 | 89.47 | 85.41 | 88.83 | 5,391,907 | +3.92(+4.62%) |
Oct 30, 2023 | 90.16 | 90.59 | 84.71 | 84.91 | 7,037,520 | -4.38(-4.91%) |
Oct 27, 2023 | 92.73 | 92.99 | 86.27 | 89.29 | 14,954,605 | +8.20(+10.11%) |
Oct 26, 2023 | 84.18 | 84.23 | 80.92 | 81.09 | 6,702,057 | -3.26(-3.86%) |
Oct 25, 2023 | 85.85 | 86.37 | 83.06 | 84.35 | 4,111,226 | -2.00(-2.32%) |
Oct 24, 2023 | 85.40 | 86.84 | 85.26 | 86.35 | 4,375,215 | +0.33(+0.38%) |
Oct 23, 2023 | 85.75 | 87.98 | 85.60 | 86.02 | 4,042,344 | +0.05(+0.06%) |
Oct 20, 2023 | 86.02 | 87.35 | 85.48 | 85.97 | 4,652,789 | -0.07(-0.08%) |
Oct 19, 2023 | 83.69 | 87.48 | 83.61 | 86.04 | 6,637,695 | +1.92(+2.28%) |
Oct 18, 2023 | 81.49 | 85.27 | 81.47 | 84.12 | 7,737,205 | +3.63(+4.51%) |
Oct 17, 2023 | 77.38 | 82.56 | 76.81 | 80.49 | 5,489,762 | +1.54(+1.95%) |
Oct 16, 2023 | 77.58 | 80.19 | 76.17 | 78.95 | 5,270,971 | +2.76(+3.62%) |
Oct 13, 2023 | 75.00 | 76.44 | 74.75 | 76.19 | 5,124,585 | +0.70(+0.93%) |
Oct 12, 2023 | 79.69 | 80.14 | 75.04 | 75.49 | 9,346,940 | -3.48(-4.41%) |
Oct 11, 2023 | 84.31 | 85.02 | 77.91 | 78.97 | 8,706,085 | -6.24(-7.32%) |
Oct 10, 2023 | 82.91 | 86.40 | 81.11 | 85.21 | 5,266,851 | +2.12(+2.55%) |
Oct 09, 2023 | 82.49 | 83.32 | 80.80 | 83.09 | 3,165,035 | -0.13(-0.16%) |
Oct 06, 2023 | 82.55 | 83.69 | 81.07 | 83.22 | 6,761,731 | -0.78(-0.93%) |
Oct 05, 2023 | 88.10 | 88.10 | 80.80 | 84.00 | 9,019,331 | -3.70(-4.22%) |
Oct 04, 2023 | 91.16 | 91.39 | 85.54 | 87.70 | 5,793,371 | -3.24(-3.56%) |
Oct 03, 2023 | 93.67 | 94.36 | 90.24 | 90.94 | 3,026,798 | -3.61(-3.82%) |
Oct 02, 2023 | 92.86 | 96.18 | 91.80 | 94.55 | 3,245,003 | +1.25(+1.34%) |
Sep 29, 2023 | 97.37 | 97.58 | 93.13 | 93.30 | 5,417,494 | -2.16(-2.26%) |
Sep 28, 2023 | 92.09 | 96.17 | 91.63 | 95.46 | 7,205,132 | +3.29(+3.57%) |
Sep 27, 2023 | 89.56 | 92.94 | 89.56 | 92.17 | 6,709,272 | +3.55(+4.01%) |
Sep 26, 2023 | 85.62 | 88.74 | 85.34 | 88.62 | 4,819,171 | +2.56(+2.97%) |
Sep 25, 2023 | 87.13 | 86.10 | 85.44 | 86.06 | 3,667,641 | -1.44(-1.65%) |
Sep 22, 2023 | 88.40 | 89.00 | 87.14 | 87.50 | 4,556,380 | -1.58(-1.77%) |
Sep 21, 2023 | 92.34 | 92.38 | 88.85 | 89.08 | 5,326,880 | -3.55(-3.83%) |
Sep 20, 2023 | 95.37 | 95.81 | 92.36 | 92.63 | 3,110,726 | -1.53(-1.62%) |
Sep 19, 2023 | 95.29 | 95.31 | 92.77 | 94.16 | 3,644,661 | -1.14(-1.19%) |
Sep 18, 2023 | 95.69 | 96.64 | 94.85 | 95.30 | 3,176,443 | -1.05(-1.09%) |
Sep 15, 2023 | 101.85 | 102.33 | 95.86 | 96.35 | 9,075,968 | -5.20(-5.12%) |
Sep 14, 2023 | 106.23 | 106.60 | 100.93 | 101.55 | 6,447,848 | -3.69(-3.51%) |
Sep 13, 2023 | 104.99 | 106.96 | 104.78 | 105.24 | 2,997,690 | +0.38(+0.36%) |
Sep 12, 2023 | 106.56 | 107.34 | 103.40 | 104.86 | 4,416,317 | -2.43(-2.26%) |
Sep 11, 2023 | 104.35 | 108.09 | 103.95 | 107.29 | 3,496,195 | +2.94(+2.82%) |
Sep 08, 2023 | 104.92 | 107.14 | 104.17 | 104.35 | 3,575,722 | -0.56(-0.53%) |
Sep 07, 2023 | 106.75 | 107.59 | 100.76 | 104.91 | 5,294,880 | -1.97(-1.84%) |
Sep 06, 2023 | 105.45 | 108.28 | 104.22 | 106.88 | 6,645,045 | +6.55(+6.53%) |
Sep 05, 2023 | 101.94 | 102.97 | 99.93 | 100.33 | 3,173,831 | -1.56(-1.54%) |
Sep 01, 2023 | 102.32 | 102.69 | 100.51 | 101.89 | 2,530,067 | +0.91(+0.91%) |
Aug 31, 2023 | 103.53 | 105.06 | 100.90 | 100.98 | 3,718,085 | -2.44(-2.36%) |
Aug 30, 2023 | 101.03 | 106.95 | 100.75 | 103.42 | 5,806,349 | +2.84(+2.82%) |
Aug 29, 2023 | 99.30 | 101.65 | 98.02 | 100.58 | 7,650,586 | +1.29(+1.30%) |
Aug 28, 2023 | 102.07 | 103.29 | 98.75 | 99.29 | 4,197,891 | -1.47(-1.46%) |
Aug 25, 2023 | 100.92 | 102.11 | 99.02 | 100.76 | 4,428,385 | -0.22(-0.22%) |
Aug 24, 2023 | 104.99 | 105.01 | 100.78 | 100.98 | 4,648,726 | -3.40(-3.26%) |
Aug 23, 2023 | 107.15 | 107.68 | 103.99 | 104.38 | 3,821,078 | -2.60(-2.43%) |
Aug 22, 2023 | 104.38 | 107.46 | 104.14 | 106.98 | 3,200,708 | +2.30(+2.20%) |
Aug 21, 2023 | 106.00 | 106.50 | 104.45 | 104.68 | 3,437,902 | -1.37(-1.29%) |
Aug 18, 2023 | 107.41 | 107.79 | 105.75 | 106.05 | 3,729,188 | -1.76(-1.63%) |
Aug 17, 2023 | 111.10 | 111.50 | 107.62 | 107.81 | 3,967,090 | -3.35(-3.01%) |
Aug 16, 2023 | 114.84 | 115.42 | 110.99 | 111.16 | 2,809,282 | -3.35(-2.93%) |
Aug 15, 2023 | 115.00 | 117.25 | 114.26 | 114.51 | 2,598,171 | -1.25(-1.08%) |
Aug 14, 2023 | 111.82 | 116.01 | 111.54 | 115.76 | 3,150,416 | +4.07(+3.64%) |
Aug 11, 2023 | 112.35 | 112.70 | 110.55 | 111.69 | 3,254,080 | -1.58(-1.39%) |
Aug 10, 2023 | 112.25 | 115.94 | 112.15 | 113.27 | 3,391,854 | +2.31(+2.08%) |
Aug 09, 2023 | 110.71 | 114.66 | 109.80 | 110.96 | 4,580,814 | +0.77(+0.70%) |
Aug 08, 2023 | 120.30 | 120.30 | 107.07 | 110.19 | 8,884,499 | -10.78(-8.91%) |
Aug 07, 2023 | 121.00 | 122.10 | 120.14 | 120.97 | 1,697,358 | +0.64(+0.53%) |
Aug 04, 2023 | 122.14 | 122.83 | 119.89 | 120.33 | 2,386,873 | -1.74(-1.43%) |
Aug 03, 2023 | 123.80 | 124.88 | 120.60 | 122.07 | 2,021,110 | -1.74(-1.41%) |
Aug 02, 2023 | 120.83 | 124.25 | 120.46 | 123.81 | 3,295,885 | +1.81(+1.48%) |
Aug 01, 2023 | 124.45 | 125.95 | 121.85 | 122.00 | 3,987,157 | -2.56(-2.06%) |
Jul 31, 2023 | 133.14 | 133.40 | 124.03 | 124.56 | 5,594,355 | -7.82(-5.91%) |
Jul 28, 2023 | 134.40 | 139.55 | 132.10 | 132.38 | 5,006,775 | +3.02(+2.33%) |
Jul 27, 2023 | 131.11 | 131.49 | 128.77 | 129.36 | 3,378,467 | -1.33(-1.02%) |
Jul 26, 2023 | 129.20 | 131.26 | 129.09 | 130.69 | 1,653,553 | +0.73(+0.56%) |
Jul 25, 2023 | 126.90 | 131.11 | 126.81 | 129.96 | 2,056,190 | +2.24(+1.75%) |
Jul 24, 2023 | 130.58 | 131.74 | 127.44 | 127.72 | 2,935,523 | -2.88(-2.21%) |
Jul 21, 2023 | 130.98 | 132.56 | 130.06 | 130.60 | 7,406,260 | -0.05(-0.04%) |
Jul 20, 2023 | 134.06 | 134.35 | 130.42 | 130.65 | 3,287,675 | -2.98(-2.23%) |
Jul 19, 2023 | 137.34 | 138.92 | 131.88 | 133.63 | 2,969,236 | -4.30(-3.12%) |
Jul 18, 2023 | 137.07 | 138.17 | 135.51 | 137.93 | 2,073,498 | +0.48(+0.35%) |
Jul 17, 2023 | 136.70 | 138.40 | 136.37 | 137.45 | 2,290,538 | +0.13(+0.09%) |
Jul 14, 2023 | 134.50 | 137.62 | 133.98 | 137.32 | 3,087,501 | +3.34(+2.49%) |
Jul 13, 2023 | 134.56 | 134.92 | 133.01 | 133.98 | 1,763,831 | +0.31(+0.23%) |
Jul 12, 2023 | 131.39 | 133.91 | 131.26 | 133.67 | 2,310,532 | +2.44(+1.86%) |
Jul 11, 2023 | 130.77 | 132.11 | 130.09 | 131.23 | 1,705,925 | +0.61(+0.47%) |
Jul 10, 2023 | 128.05 | 131.03 | 128.00 | 130.62 | 2,345,818 | +3.91(+3.09%) |
Jul 07, 2023 | 126.80 | 128.59 | 125.78 | 126.71 | 2,173,065 | -0.99(-0.78%) |
Jul 06, 2023 | 126.64 | 128.17 | 125.86 | 127.70 | 1,722,683 | -0.37(-0.29%) |
Jul 05, 2023 | 126.58 | 128.48 | 125.69 | 128.07 | 1,933,387 | +1.05(+0.83%) |
Jul 03, 2023 | 127.23 | 127.42 | 124.76 | 127.02 | 1,237,881 | -1.49(-1.16%) |
Jun 30, 2023 | 129.76 | 131.76 | 128.20 | 128.51 | 2,378,142 | +0.57(+0.45%) |
Jun 29, 2023 | 126.57 | 128.90 | 125.82 | 127.94 | 2,584,588 | +1.52(+1.20%) |
Jun 28, 2023 | 124.01 | 127.86 | 123.83 | 126.42 | 2,360,527 | +2.92(+2.36%) |
Jun 27, 2023 | 124.62 | 125.48 | 121.79 | 123.50 | 2,634,230 | -1.12(-0.90%) |
Jun 26, 2023 | 126.00 | 126.15 | 123.15 | 124.62 | 2,523,188 | -2.13(-1.68%) |
Jun 23, 2023 | 125.92 | 127.50 | 124.83 | 126.75 | 3,266,162 | +0.23(+0.18%) |
Jun 22, 2023 | 127.61 | 128.08 | 125.89 | 126.52 | 2,510,442 | -1.34(-1.05%) |
Jun 21, 2023 | 130.13 | 130.26 | 126.55 | 127.86 | 2,759,632 | -2.11(-1.62%) |
Jun 20, 2023 | 129.73 | 130.80 | 127.64 | 129.97 | 2,599,313 | -0.13(-0.10%) |
Jun 16, 2023 | 132.00 | 134.14 | 129.99 | 130.10 | 4,310,132 | -0.88(-0.67%) |
Jun 15, 2023 | 128.32 | 131.24 | 128.10 | 130.98 | 4,230,864 | +10.80(+8.99%) |
May 08, 2023 | 120.15 | 120.92 | 118.67 | 120.18 | 1,733,527 | -0.64(-0.53%) |
May 05, 2023 | 117.71 | 121.59 | 117.28 | 120.82 | 2,170,192 | +3.40(+2.90%) |
May 04, 2023 | 116.50 | 117.87 | 116.03 | 117.42 | 1,765,811 | +0.10(+0.09%) |
May 03, 2023 | 119.20 | 119.88 | 116.79 | 117.32 | 7,096,275 | -0.80(-0.68%) |
May 02, 2023 | 117.00 | 118.27 | 115.01 | 118.12 | 2,661,789 | -0.32(-0.27%) |