Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 151.86 | 152.68 | 148.42 | 148.32 | 811,756 | -3.99(-2.62%) |
Jan 30, 2024 | 151.29 | 153.06 | 150.70 | 152.31 | 652,053 | +1.08(+0.72%) |
Jan 29, 2024 | 152.43 | 153.58 | 149.28 | 151.22 | 847,256 | -1.03(-0.68%) |
Jan 26, 2024 | 152.93 | 154.39 | 151.64 | 152.26 | 733,284 | -0.12(-0.08%) |
Jan 25, 2024 | 151.22 | 152.74 | 150.75 | 152.38 | 1,051,443 | +2.35(+1.57%) |
Jan 24, 2024 | 150.66 | 150.66 | 148.17 | 150.03 | 874,870 | +0.54(+0.36%) |
Jan 23, 2024 | 152.49 | 153.74 | 148.19 | 149.49 | 1,294,655 | -2.01(-1.33%) |
Jan 22, 2024 | 146.44 | 152.29 | 146.12 | 151.50 | 1,958,981 | +5.75(+3.95%) |
Jan 19, 2024 | 143.47 | 146.40 | 142.17 | 145.75 | 1,183,031 | +2.57(+1.79%) |
Jan 18, 2024 | 141.89 | 143.26 | 140.31 | 143.19 | 1,064,395 | +2.04(+1.45%) |
Jan 17, 2024 | 140.38 | 141.55 | 139.05 | 141.15 | 703,587 | -0.90(-0.63%) |
Jan 16, 2024 | 138.91 | 143.61 | 138.78 | 142.04 | 1,624,865 | +1.91(+1.36%) |
Jan 12, 2024 | 139.57 | 141.49 | 139.04 | 140.13 | 990,043 | +0.99(+0.71%) |
Jan 11, 2024 | 140.31 | 140.31 | 136.75 | 139.15 | 1,228,422 | -0.49(-0.35%) |
Jan 10, 2024 | 140.32 | 141.28 | 139.60 | 139.63 | 784,171 | -0.69(-0.49%) |
Jan 09, 2024 | 138.37 | 141.40 | 137.66 | 140.32 | 1,175,597 | +1.17(+0.84%) |
Jan 08, 2024 | 139.08 | 139.78 | 137.34 | 139.15 | 1,047,974 | +0.91(+0.66%) |
Jan 05, 2024 | 137.66 | 141.22 | 137.66 | 138.23 | 816,633 | +0.41(+0.30%) |
Jan 04, 2024 | 137.21 | 139.14 | 136.37 | 137.82 | 1,308,818 | -0.33(-0.24%) |
Jan 03, 2024 | 143.43 | 143.79 | 138.06 | 138.15 | 1,317,472 | -7.11(-4.90%) |
Jan 02, 2024 | 145.08 | 147.29 | 144.13 | 145.26 | 925,349 | -0.95(-0.65%) |
Dec 29, 2023 | 146.25 | 147.95 | 145.84 | 146.21 | 993,476 | -0.45(-0.31%) |
Dec 28, 2023 | 145.77 | 148.08 | 145.61 | 146.66 | 846,352 | -0.03(-0.02%) |
Dec 27, 2023 | 144.75 | 146.75 | 144.07 | 146.69 | 1,270,465 | +0.88(+0.60%) |
Dec 26, 2023 | 142.44 | 145.93 | 141.98 | 145.81 | 1,107,913 | +3.72(+2.62%) |
Dec 22, 2023 | 142.07 | 144.97 | 140.13 | 142.09 | 1,387,880 | -3.98(-2.72%) |
Dec 21, 2023 | 146.27 | 146.95 | 144.21 | 146.07 | 884,507 | +1.12(+0.78%) |
Dec 20, 2023 | 144.54 | 147.19 | 143.71 | 144.95 | 842,952 | -0.25(-0.17%) |
Dec 19, 2023 | 142.09 | 145.95 | 141.90 | 145.19 | 1,865,330 | +3.55(+2.51%) |
Dec 18, 2023 | 144.46 | 144.46 | 141.49 | 141.64 | 980,555 | -2.31(-1.60%) |
Dec 15, 2023 | 144.67 | 145.34 | 142.89 | 143.95 | 1,704,625 | -0.70(-0.48%) |
Dec 14, 2023 | 142.11 | 145.11 | 141.47 | 144.65 | 1,785,606 | +5.00(+3.58%) |
Dec 13, 2023 | 136.58 | 139.83 | 135.27 | 139.64 | 1,304,902 | +3.66(+2.69%) |
Dec 12, 2023 | 137.93 | 137.93 | 135.40 | 135.99 | 791,353 | -1.25(-0.91%) |
Dec 11, 2023 | 136.58 | 139.46 | 136.33 | 137.23 | 1,586,519 | +0.81(+0.59%) |
Dec 08, 2023 | 135.51 | 137.14 | 134.93 | 136.42 | 804,006 | +0.63(+0.47%) |
Dec 07, 2023 | 137.29 | 137.73 | 134.79 | 135.79 | 920,838 | -0.95(-0.69%) |
Dec 06, 2023 | 137.11 | 138.71 | 136.42 | 136.74 | 1,014,584 | +1.22(+0.90%) |
Dec 05, 2023 | 138.36 | 138.63 | 134.83 | 135.52 | 1,310,060 | -3.92(-2.81%) |
Dec 04, 2023 | 136.52 | 140.78 | 136.16 | 139.45 | 2,135,206 | +2.84(+2.08%) |
Dec 01, 2023 | 129.14 | 136.67 | 129.14 | 136.60 | 2,040,613 | +8.07(+6.28%) |
Nov 30, 2023 | 126.96 | 128.78 | 124.72 | 128.53 | 1,771,489 | +2.12(+1.68%) |
Nov 29, 2023 | 123.25 | 126.58 | 123.23 | 126.41 | 2,078,537 | +3.27(+2.66%) |
Nov 28, 2023 | 119.14 | 123.47 | 118.94 | 123.14 | 1,855,837 | +3.18(+2.65%) |
Nov 27, 2023 | 120.76 | 120.96 | 118.39 | 119.95 | 1,854,124 | -1.84(-1.51%) |
Nov 24, 2023 | 121.28 | 122.07 | 120.10 | 121.79 | 949,437 | +1.47(+1.22%) |
Nov 22, 2023 | 120.44 | 121.23 | 118.66 | 120.32 | 1,712,084 | +0.20(+0.16%) |
Nov 21, 2023 | 128.18 | 132.20 | 120.02 | 120.12 | 7,655,914 | +2.55(+2.17%) |
Nov 20, 2023 | 116.58 | 118.85 | 116.29 | 117.57 | 2,469,233 | +0.92(+0.79%) |
Nov 17, 2023 | 116.48 | 117.87 | 115.38 | 116.65 | 1,594,922 | +2.70(+2.37%) |
Nov 16, 2023 | 115.48 | 116.21 | 113.43 | 113.96 | 949,513 | -2.44(-2.10%) |
Nov 15, 2023 | 114.76 | 117.66 | 114.76 | 116.40 | 2,344,443 | +3.84(+3.41%) |
Nov 14, 2023 | 111.14 | 114.87 | 110.32 | 112.56 | 1,639,341 | +3.41(+3.12%) |
Nov 13, 2023 | 109.89 | 110.22 | 108.75 | 109.15 | 943,718 | -2.08(-1.87%) |
Nov 10, 2023 | 111.12 | 111.93 | 108.77 | 111.22 | 878,588 | +0.41(+0.37%) |
Nov 09, 2023 | 112.12 | 112.12 | 109.03 | 110.82 | 1,197,445 | -0.41(-0.37%) |
Nov 08, 2023 | 112.25 | 113.36 | 110.92 | 111.23 | 963,122 | -1.34(-1.19%) |
Nov 07, 2023 | 112.20 | 112.86 | 111.00 | 112.57 | 1,095,919 | -0.56(-0.50%) |
Nov 06, 2023 | 114.06 | 114.90 | 112.02 | 113.14 | 763,928 | -0.74(-0.65%) |
Nov 03, 2023 | 110.65 | 116.36 | 110.65 | 113.88 | 1,740,702 | +4.60(+4.21%) |
Nov 02, 2023 | 107.68 | 110.15 | 107.68 | 109.28 | 978,860 | +2.84(+2.66%) |
Nov 01, 2023 | 105.44 | 106.59 | 102.74 | 106.44 | 1,131,426 | +0.78(+0.74%) |
Oct 31, 2023 | 103.88 | 106.09 | 103.86 | 105.66 | 1,267,780 | +1.67(+1.61%) |
Oct 30, 2023 | 101.37 | 104.33 | 101.02 | 103.99 | 1,134,525 | +4.19(+4.20%) |
Oct 27, 2023 | 103.16 | 103.91 | 99.76 | 99.80 | 1,261,444 | -3.26(-3.16%) |
Oct 26, 2023 | 106.02 | 106.81 | 101.81 | 103.06 | 1,253,558 | -2.88(-2.72%) |
Oct 25, 2023 | 105.81 | 106.87 | 104.73 | 105.94 | 792,865 | +0.40(+0.38%) |
Oct 24, 2023 | 105.38 | 106.95 | 104.61 | 105.54 | 705,432 | +0.88(+0.84%) |
Oct 23, 2023 | 106.51 | 107.07 | 104.65 | 104.66 | 1,179,387 | -3.33(-3.08%) |
Oct 20, 2023 | 107.52 | 108.28 | 106.42 | 107.99 | 649,973 | +0.49(+0.46%) |
Oct 19, 2023 | 108.44 | 109.96 | 107.12 | 107.50 | 911,375 | -1.25(-1.14%) |
Oct 18, 2023 | 109.66 | 109.96 | 107.98 | 108.74 | 695,596 | -1.28(-1.17%) |
Oct 17, 2023 | 108.80 | 111.41 | 108.80 | 110.03 | 1,306,103 | +0.94(+0.86%) |
Oct 16, 2023 | 107.06 | 110.03 | 106.07 | 109.09 | 1,233,270 | +3.06(+2.89%) |
Oct 13, 2023 | 104.79 | 106.90 | 103.94 | 106.02 | 1,369,844 | +1.75(+1.68%) |
Oct 12, 2023 | 107.52 | 107.52 | 103.18 | 104.28 | 1,185,060 | -3.12(-2.91%) |
Oct 11, 2023 | 105.61 | 107.50 | 104.98 | 107.40 | 1,544,573 | +1.78(+1.68%) |
Oct 10, 2023 | 103.87 | 105.80 | 103.40 | 105.62 | 1,951,068 | +2.98(+2.91%) |
Oct 09, 2023 | 101.79 | 102.66 | 100.72 | 102.64 | 1,289,998 | +0.39(+0.39%) |
Oct 06, 2023 | 101.80 | 103.10 | 100.56 | 102.24 | 1,126,987 | +1.25(+1.24%) |
Oct 05, 2023 | 102.94 | 103.37 | 100.38 | 100.99 | 1,243,894 | -2.34(-2.27%) |
Oct 04, 2023 | 103.44 | 104.02 | 102.35 | 103.33 | 989,821 | +0.36(+0.35%) |
Oct 03, 2023 | 103.73 | 104.66 | 102.22 | 102.96 | 1,511,985 | -2.05(-1.96%) |
Oct 02, 2023 | 107.25 | 107.64 | 104.93 | 105.02 | 1,455,099 | -2.25(-2.10%) |
Sep 29, 2023 | 107.97 | 108.63 | 106.26 | 107.27 | 1,906,156 | +1.97(+1.87%) |
Sep 28, 2023 | 104.12 | 105.35 | 103.37 | 105.30 | 1,715,462 | +0.39(+0.38%) |
Sep 27, 2023 | 104.72 | 106.36 | 104.21 | 104.91 | 1,063,965 | -0.05(-0.05%) |
Sep 26, 2023 | 105.71 | 108.36 | 104.72 | 104.96 | 1,352,063 | -1.17(-1.10%) |
Sep 25, 2023 | 108.67 | 107.27 | 105.98 | 106.12 | 2,012,896 | -3.21(-2.94%) |
Sep 22, 2023 | 110.08 | 110.47 | 109.29 | 109.33 | 1,401,860 | -0.08(-0.07%) |
Sep 21, 2023 | 110.11 | 111.01 | 109.20 | 109.41 | 1,535,608 | -1.12(-1.01%) |
Sep 20, 2023 | 111.36 | 112.08 | 110.30 | 110.53 | 1,342,400 | -0.73(-0.66%) |
Sep 19, 2023 | 109.08 | 111.67 | 108.94 | 111.26 | 1,561,610 | +2.21(+2.03%) |
Sep 18, 2023 | 111.49 | 111.55 | 108.53 | 109.05 | 1,861,601 | -2.51(-2.25%) |
Sep 15, 2023 | 112.17 | 112.71 | 110.88 | 111.56 | 3,622,399 | -1.20(-1.07%) |
Sep 14, 2023 | 108.88 | 113.20 | 108.59 | 112.76 | 1,722,538 | +4.21(+3.88%) |
Sep 13, 2023 | 109.07 | 110.32 | 108.11 | 108.55 | 1,294,008 | +0.25(+0.23%) |
Sep 12, 2023 | 108.48 | 109.64 | 108.18 | 108.30 | 1,337,655 | -0.17(-0.15%) |
Sep 11, 2023 | 109.98 | 111.60 | 108.40 | 108.47 | 1,309,295 | -0.60(-0.55%) |
Sep 08, 2023 | 108.21 | 110.20 | 107.87 | 109.06 | 1,326,906 | +0.33(+0.31%) |
Sep 07, 2023 | 109.47 | 109.47 | 107.03 | 108.73 | 2,148,065 | -0.72(-0.66%) |
Sep 06, 2023 | 109.24 | 110.18 | 108.30 | 109.45 | 2,011,519 | -0.23(-0.21%) |
Sep 05, 2023 | 113.33 | 113.72 | 109.63 | 109.69 | 1,908,208 | -4.52(-3.96%) |
Sep 01, 2023 | 114.06 | 115.03 | 113.06 | 114.21 | 1,601,027 | +0.31(+0.27%) |
Aug 31, 2023 | 113.22 | 116.31 | 112.95 | 113.90 | 2,094,343 | +1.53(+1.36%) |
Aug 30, 2023 | 112.98 | 114.44 | 111.78 | 112.37 | 1,585,353 | -0.58(-0.51%) |
Aug 29, 2023 | 113.86 | 114.77 | 111.03 | 112.95 | 2,052,428 | -0.76(-0.67%) |
Aug 28, 2023 | 110.42 | 113.93 | 110.14 | 113.71 | 2,682,734 | +4.39(+4.01%) |
Aug 25, 2023 | 111.84 | 113.97 | 109.27 | 109.33 | 3,504,677 | -1.84(-1.66%) |
Aug 24, 2023 | 108.28 | 112.01 | 108.28 | 111.17 | 3,710,937 | +2.35(+2.16%) |
Aug 23, 2023 | 106.48 | 108.97 | 103.88 | 108.82 | 7,172,352 | -0.37(-0.34%) |
Aug 22, 2023 | 114.30 | 115.51 | 107.75 | 109.19 | 19,702,018 | -34.77(-24.15%) |
Aug 21, 2023 | 144.00 | 146.59 | 142.81 | 143.96 | 2,347,899 | +0.41(+0.29%) |
Aug 18, 2023 | 140.58 | 144.19 | 140.49 | 143.54 | 1,164,973 | +2.27(+1.61%) |
Aug 17, 2023 | 144.53 | 146.09 | 140.78 | 141.27 | 1,015,166 | -2.17(-1.52%) |
Aug 16, 2023 | 146.18 | 147.63 | 143.35 | 143.45 | 919,559 | -1.71(-1.18%) |
Aug 15, 2023 | 141.50 | 145.73 | 141.25 | 145.16 | 1,430,509 | +3.23(+2.28%) |
Aug 14, 2023 | 139.48 | 142.47 | 139.24 | 141.93 | 1,246,203 | +4.20(+3.05%) |
Aug 11, 2023 | 141.12 | 141.52 | 136.87 | 137.73 | 1,390,884 | -3.98(-2.81%) |
Aug 10, 2023 | 142.99 | 145.61 | 141.69 | 141.71 | 1,134,776 | -0.55(-0.39%) |
Aug 09, 2023 | 142.34 | 143.66 | 141.44 | 142.26 | 664,882 | -0.21(-0.14%) |
Aug 08, 2023 | 142.06 | 144.26 | 140.85 | 142.47 | 829,276 | -0.31(-0.22%) |
Aug 07, 2023 | 142.16 | 143.77 | 141.68 | 142.78 | 944,402 | +0.87(+0.61%) |
Aug 04, 2023 | 143.10 | 143.86 | 141.25 | 141.91 | 898,027 | -0.25(-0.18%) |
Aug 03, 2023 | 136.86 | 142.41 | 136.86 | 142.16 | 1,539,195 | +5.94(+4.36%) |
Aug 02, 2023 | 136.86 | 138.14 | 135.73 | 136.22 | 971,861 | -1.12(-0.82%) |
Aug 01, 2023 | 138.07 | 139.15 | 136.34 | 137.35 | 1,030,765 | -0.69(-0.50%) |
Jul 31, 2023 | 132.96 | 138.18 | 132.52 | 138.04 | 1,339,863 | +5.61(+4.24%) |
Jul 28, 2023 | 132.47 | 133.99 | 131.29 | 132.43 | 773,273 | +1.10(+0.84%) |
Jul 27, 2023 | 129.38 | 133.90 | 129.38 | 131.34 | 857,997 | +1.96(+1.51%) |
Jul 26, 2023 | 128.12 | 130.29 | 127.94 | 129.38 | 873,726 | +1.12(+0.87%) |
Jul 25, 2023 | 127.93 | 129.43 | 127.93 | 128.26 | 693,745 | +0.04(+0.03%) |
Jul 24, 2023 | 128.68 | 129.83 | 127.85 | 128.22 | 752,445 | -0.51(-0.40%) |
Jul 21, 2023 | 129.85 | 129.85 | 126.73 | 128.73 | 928,683 | -0.35(-0.27%) |
Jul 20, 2023 | 132.84 | 132.84 | 128.69 | 129.08 | 935,358 | -3.54(-2.67%) |
Jul 19, 2023 | 131.61 | 133.04 | 129.81 | 132.63 | 827,349 | +1.73(+1.32%) |
Jul 18, 2023 | 130.65 | 132.58 | 130.00 | 130.90 | 1,048,625 | +0.02(+0.02%) |
Jul 17, 2023 | 131.94 | 132.34 | 130.07 | 130.88 | 1,007,671 | -1.22(-0.93%) |
Jul 14, 2023 | 135.11 | 135.79 | 131.79 | 132.10 | 980,725 | -2.90(-2.15%) |
Jul 13, 2023 | 137.01 | 137.16 | 134.20 | 135.00 | 907,920 | -1.27(-0.93%) |
Jul 12, 2023 | 136.23 | 137.65 | 134.82 | 136.27 | 1,260,850 | +1.48(+1.10%) |
Jul 11, 2023 | 132.72 | 135.09 | 131.88 | 134.79 | 980,558 | +2.54(+1.92%) |
Jul 10, 2023 | 127.92 | 132.26 | 127.89 | 132.25 | 1,113,956 | +4.33(+3.38%) |
Jul 07, 2023 | 126.26 | 128.85 | 126.26 | 127.92 | 1,009,663 | +1.69(+1.34%) |
Jul 06, 2023 | 126.98 | 128.15 | 126.02 | 126.22 | 856,779 | -2.38(-1.85%) |
Jul 05, 2023 | 129.01 | 129.01 | 127.51 | 128.60 | 1,358,456 | -0.49(-0.38%) |
Jul 03, 2023 | 129.03 | 130.21 | 128.29 | 129.09 | 746,069 | -0.32(-0.25%) |
Jun 30, 2023 | 130.67 | 130.68 | 126.64 | 129.42 | 2,107,127 | -0.93(-0.71%) |
Jun 29, 2023 | 132.40 | 135.10 | 129.70 | 130.35 | 1,500,780 | -2.70(-2.03%) |
Jun 28, 2023 | 134.99 | 134.99 | 131.59 | 133.05 | 1,107,417 | -1.93(-1.43%) |
Jun 27, 2023 | 132.34 | 135.43 | 131.34 | 134.98 | 1,273,213 | +2.19(+1.65%) |
Jun 26, 2023 | 132.12 | 134.71 | 131.85 | 132.78 | 981,262 | +1.04(+0.79%) |
Jun 23, 2023 | 132.38 | 133.33 | 131.50 | 131.75 | 1,292,689 | -0.96(-0.72%) |
Jun 22, 2023 | 134.11 | 134.51 | 131.93 | 132.71 | 806,732 | -0.92(-0.69%) |
Jun 21, 2023 | 133.80 | 133.91 | 132.36 | 133.63 | 860,524 | +0.89(+0.67%) |
Jun 20, 2023 | 132.30 | 132.96 | 130.57 | 132.74 | 1,025,069 | +0.47(+0.36%) |
Jun 16, 2023 | 132.24 | 132.60 | 130.23 | 132.26 | 1,495,023 | +0.03(+0.02%) |
Jun 15, 2023 | 131.01 | 132.35 | 129.24 | 132.24 | 1,176,676 | +1.05(+0.80%) |
Jun 14, 2023 | 131.15 | 132.09 | 130.46 | 131.19 | 1,033,975 | -0.01(-0.01%) |
Jun 13, 2023 | 132.62 | 133.71 | 131.14 | 131.20 | 1,170,833 | -0.38(-0.29%) |
Jun 12, 2023 | 132.39 | 132.39 | 130.37 | 131.58 | 1,059,214 | -0.31(-0.24%) |
Jun 09, 2023 | 131.76 | 132.53 | 130.81 | 131.89 | 877,615 | +0.73(+0.56%) |
Jun 08, 2023 | 130.39 | 132.10 | 129.67 | 131.16 | 1,074,321 | -0.43(-0.33%) |
Jun 07, 2023 | 131.44 | 134.81 | 130.34 | 131.59 | 1,581,880 | +0.91(+0.70%) |
Jun 06, 2023 | 122.93 | 131.02 | 122.44 | 130.67 | 1,905,968 | +6.75(+5.45%) |
Jun 05, 2023 | 123.90 | 126.29 | 123.81 | 123.92 | 1,074,798 | -0.86(-0.69%) |
Jun 02, 2023 | 125.03 | 125.58 | 124.12 | 124.78 | 1,386,150 | +2.12(+1.73%) |
Jun 01, 2023 | 124.12 | 124.85 | 122.39 | 122.67 | 1,500,023 | -1.24(-1.00%) |
May 31, 2023 | 124.08 | 125.14 | 122.53 | 123.91 | 5,666,419 | +0.11(+0.09%) |
May 30, 2023 | 122.61 | 125.09 | 122.44 | 123.80 | 2,101,372 | +1.93(+1.59%) |
May 26, 2023 | 118.21 | 122.76 | 118.21 | 121.87 | 2,007,217 | +2.96(+2.49%) |
May 25, 2023 | 120.64 | 120.94 | 118.16 | 118.91 | 1,961,349 | -1.45(-1.20%) |
May 24, 2023 | 121.58 | 124.66 | 119.77 | 120.35 | 2,559,928 | -0.71(-0.59%) |
May 23, 2023 | 125.07 | 126.71 | 120.13 | 121.06 | 5,110,502 | -1.77(-1.44%) |
May 22, 2023 | 123.41 | 124.67 | 121.52 | 122.83 | 3,372,973 | -0.26(-0.21%) |
May 19, 2023 | 125.75 | 126.06 | 122.72 | 123.09 | 4,065,744 | -8.98(-6.80%) |
May 18, 2023 | 131.63 | 132.57 | 129.59 | 132.07 | 976,785 | +0.44(+0.33%) |
May 17, 2023 | 128.83 | 132.22 | 128.46 | 131.63 | 1,574,321 | +3.93(+3.07%) |
May 16, 2023 | 131.93 | 132.30 | 127.48 | 127.71 | 2,247,214 | -6.45(-4.81%) |
May 15, 2023 | 135.46 | 135.56 | 133.19 | 134.16 | 2,129,931 | -1.88(-1.39%) |
May 12, 2023 | 138.68 | 138.91 | 135.24 | 136.05 | 1,573,444 | +0.65(+0.48%) |
May 11, 2023 | 136.09 | 136.66 | 134.15 | 135.40 | 1,236,264 | -0.32(-0.24%) |
May 10, 2023 | 138.46 | 139.17 | 134.16 | 135.72 | 875,022 | -1.35(-0.99%) |
May 09, 2023 | 135.92 | 137.72 | 135.26 | 137.07 | 737,450 | +0.01(+0.01%) |
May 08, 2023 | 137.76 | 137.80 | 135.98 | 137.06 | 672,844 | -0.54(-0.40%) |
May 05, 2023 | 137.84 | 138.24 | 135.61 | 137.60 | 706,480 | +0.67(+0.49%) |
May 04, 2023 | 138.40 | 138.56 | 135.96 | 136.93 | 683,941 | -1.60(-1.16%) |
May 03, 2023 | 138.76 | 140.96 | 138.06 | 138.53 | 756,335 | -0.21(-0.15%) |
May 02, 2023 | 137.73 | 139.13 | 135.89 | 138.75 | 896,479 | +0.99(+0.72%) |
May 01, 2023 | 141.09 | 141.58 | 136.01 | 137.76 | 1,060,653 | -3.16(-2.24%) |
Apr 28, 2023 | 140.00 | 141.21 | 139.08 | 140.92 | 673,248 | +0.40(+0.28%) |
Apr 27, 2023 | 141.59 | 142.07 | 139.07 | 140.52 | 1,035,803 | -0.56(-0.40%) |
Apr 26, 2023 | 142.17 | 143.41 | 140.83 | 141.08 | 1,114,394 | -0.62(-0.44%) |
Apr 25, 2023 | 144.97 | 145.23 | 141.37 | 141.70 | 1,382,407 | -3.43(-2.36%) |
Apr 24, 2023 | 144.33 | 147.02 | 144.30 | 145.13 | 1,364,304 | +0.43(+0.30%) |
Apr 21, 2023 | 141.97 | 144.77 | 141.67 | 144.71 | 1,022,959 | +2.60(+1.83%) |
Apr 20, 2023 | 139.37 | 143.68 | 139.04 | 142.10 | 1,289,952 | +2.08(+1.48%) |
Apr 19, 2023 | 138.35 | 140.31 | 137.51 | 140.02 | 1,207,624 | +1.49(+1.07%) |
Apr 18, 2023 | 137.02 | 138.75 | 136.87 | 138.53 | 1,017,197 | +2.29(+1.68%) |
Apr 17, 2023 | 135.79 | 136.43 | 134.48 | 136.24 | 1,525,702 | +0.74(+0.55%) |
Apr 14, 2023 | 134.03 | 136.09 | 133.83 | 135.50 | 1,238,321 | +1.50(+1.12%) |
Apr 13, 2023 | 133.72 | 134.20 | 130.78 | 134.01 | 1,212,516 | +0.21(+0.16%) |
Apr 12, 2023 | 134.59 | 135.68 | 133.25 | 133.79 | 1,248,986 | -1.35(-1.00%) |
Apr 11, 2023 | 134.85 | 136.51 | 134.30 | 135.14 | 1,160,580 | +1.91(+1.44%) |
Apr 10, 2023 | 133.50 | 135.78 | 132.66 | 133.23 | 1,220,466 | -0.82(-0.61%) |
Apr 06, 2023 | 134.87 | 135.31 | 132.02 | 134.04 | 1,193,573 | -1.99(-1.46%) |
Apr 05, 2023 | 137.99 | 138.21 | 135.50 | 136.04 | 905,962 | -2.96(-2.13%) |
Apr 04, 2023 | 141.88 | 142.57 | 138.64 | 139.00 | 1,400,983 | -4.01(-2.81%) |
Apr 03, 2023 | 137.50 | 143.11 | 137.50 | 143.01 | 2,714,895 | +5.13(+3.72%) |
Mar 31, 2023 | 133.57 | 137.95 | 133.17 | 137.88 | 1,739,239 | +4.64(+3.49%) |
Mar 30, 2023 | 134.92 | 135.93 | 132.82 | 133.24 | 1,018,745 | -1.07(-0.80%) |
Mar 29, 2023 | 133.44 | 135.23 | 132.95 | 134.31 | 1,403,749 | +1.00(+0.75%) |
Mar 28, 2023 | 131.60 | 135.14 | 131.34 | 133.31 | 1,380,459 | +2.12(+1.62%) |
Mar 27, 2023 | 134.37 | 134.54 | 129.53 | 131.19 | 1,989,945 | -3.32(-2.47%) |
Mar 24, 2023 | 134.10 | 135.28 | 132.34 | 134.51 | 1,815,939 | -1.38(-1.02%) |
Mar 23, 2023 | 138.90 | 140.30 | 133.60 | 135.89 | 1,770,634 | -2.38(-1.72%) |
Mar 22, 2023 | 141.87 | 143.04 | 138.16 | 138.27 | 1,417,855 | -4.23(-2.97%) |
Mar 21, 2023 | 141.86 | 143.77 | 141.41 | 142.50 | 1,306,370 | +2.81(+2.01%) |
Mar 20, 2023 | 141.70 | 142.51 | 139.13 | 139.69 | 1,338,168 | -0.88(-0.63%) |
Mar 17, 2023 | 141.63 | 142.22 | 139.39 | 140.58 | 2,173,154 | -1.97(-1.38%) |
Mar 16, 2023 | 140.08 | 143.01 | 139.93 | 142.55 | 1,674,717 | +0.95(+0.67%) |
Mar 15, 2023 | 141.41 | 142.97 | 139.15 | 141.60 | 1,559,337 | -2.13(-1.48%) |
Mar 14, 2023 | 141.68 | 145.86 | 139.17 | 143.73 | 1,713,525 | +3.70(+2.64%) |
Mar 13, 2023 | 139.41 | 142.41 | 138.76 | 140.03 | 2,034,339 | -1.14(-0.81%) |
Mar 10, 2023 | 144.56 | 145.00 | 140.43 | 141.17 | 2,055,497 | -2.95(-2.05%) |
Mar 09, 2023 | 144.98 | 147.29 | 144.06 | 144.12 | 2,373,492 | -0.39(-0.27%) |
Mar 08, 2023 | 143.32 | 144.94 | 141.59 | 144.51 | 3,578,337 | +2.84(+2.00%) |
Mar 07, 2023 | 135.12 | 141.77 | 134.01 | 141.67 | 9,541,729 | +14.14(+11.09%) |
Mar 06, 2023 | 127.97 | 129.83 | 127.21 | 127.53 | 2,325,738 | +0.03(+0.02%) |
Mar 03, 2023 | 126.22 | 128.21 | 124.64 | 127.50 | 1,482,541 | +2.51(+2.01%) |
Mar 02, 2023 | 123.54 | 125.14 | 122.81 | 125.00 | 891,684 | +0.79(+0.64%) |
Mar 01, 2023 | 122.81 | 124.55 | 122.59 | 124.20 | 874,861 | +0.06(+0.05%) |
Feb 28, 2023 | 122.13 | 126.56 | 122.02 | 124.15 | 1,436,513 | -1.09(-0.87%) |
Feb 27, 2023 | 125.07 | 126.94 | 124.61 | 125.24 | 1,165,365 | +1.44(+1.16%) |
Feb 24, 2023 | 123.79 | 124.69 | 122.88 | 123.80 | 620,028 | -1.63(-1.30%) |
Feb 23, 2023 | 124.64 | 125.95 | 123.68 | 125.43 | 877,507 | +0.63(+0.50%) |
Feb 22, 2023 | 125.74 | 128.49 | 124.60 | 124.80 | 1,038,765 | -0.32(-0.25%) |
Feb 21, 2023 | 123.71 | 125.88 | 123.16 | 125.12 | 846,604 | -0.49(-0.39%) |
Feb 17, 2023 | 125.00 | 126.31 | 124.23 | 125.61 | 850,461 | +0.14(+0.11%) |
Feb 16, 2023 | 125.54 | 126.90 | 124.87 | 125.48 | 732,984 | -1.44(-1.13%) |
Feb 15, 2023 | 123.65 | 127.22 | 123.17 | 126.92 | 813,355 | +2.00(+1.60%) |
Feb 14, 2023 | 124.48 | 126.43 | 123.56 | 124.92 | 770,690 | -0.43(-0.35%) |
Feb 13, 2023 | 125.54 | 126.00 | 123.13 | 125.35 | 1,058,788 | +0.58(+0.46%) |
Feb 10, 2023 | 124.45 | 125.72 | 123.44 | 124.77 | 874,780 | -0.49(-0.39%) |
Feb 09, 2023 | 128.75 | 128.80 | 125.25 | 125.27 | 943,236 | -2.11(-1.66%) |
Feb 08, 2023 | 127.97 | 129.03 | 126.42 | 127.38 | 647,578 | -2.26(-1.74%) |
Feb 07, 2023 | 129.87 | 129.98 | 127.16 | 129.64 | 671,006 | -0.49(-0.38%) |
Feb 06, 2023 | 132.03 | 133.60 | 128.94 | 130.13 | 780,110 | -0.89(-0.68%) |
Feb 03, 2023 | 127.60 | 131.50 | 127.60 | 131.02 | 920,697 | +1.60(+1.24%) |
Feb 02, 2023 | 131.09 | 131.90 | 128.09 | 129.42 | 1,266,055 | -0.41(-0.32%) |