Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 105.43 | 105.95 | 103.58 | 103.76 | 719,456 | -0.10(-0.10%) |
Feb 28, 2024 | 103.51 | 104.20 | 102.56 | 103.86 | 793,025 | -0.10(-0.10%) |
Feb 27, 2024 | 106.10 | 106.38 | 103.87 | 103.96 | 533,227 | -1.75(-1.66%) |
Feb 26, 2024 | 105.89 | 106.60 | 104.39 | 105.71 | 573,552 | -0.88(-0.83%) |
Feb 23, 2024 | 104.97 | 106.94 | 104.64 | 106.59 | 442,523 | +1.35(+1.28%) |
Feb 22, 2024 | 105.47 | 106.03 | 104.90 | 105.25 | 636,652 | -0.87(-0.82%) |
Feb 21, 2024 | 106.97 | 107.13 | 104.62 | 106.12 | 708,564 | -0.81(-0.76%) |
Feb 20, 2024 | 108.24 | 109.13 | 106.47 | 106.93 | 592,060 | -1.01(-0.93%) |
Feb 16, 2024 | 108.97 | 109.66 | 107.81 | 107.94 | 639,255 | -1.25(-1.14%) |
Feb 15, 2024 | 105.99 | 109.44 | 105.70 | 109.19 | 861,801 | +3.98(+3.78%) |
Feb 14, 2024 | 105.88 | 105.88 | 104.48 | 105.21 | 532,486 | -0.28(-0.26%) |
Feb 13, 2024 | 105.98 | 106.47 | 104.38 | 105.48 | 1,173,441 | -2.60(-2.41%) |
Feb 12, 2024 | 107.76 | 109.26 | 107.46 | 108.09 | 740,604 | +0.39(+0.36%) |
Feb 09, 2024 | 107.73 | 107.96 | 106.66 | 107.70 | 689,344 | +0.34(+0.31%) |
Feb 08, 2024 | 106.06 | 107.51 | 106.06 | 107.36 | 559,139 | +0.61(+0.57%) |
Feb 07, 2024 | 105.78 | 106.88 | 105.42 | 106.75 | 554,359 | +0.93(+0.88%) |
Feb 06, 2024 | 104.96 | 106.22 | 104.04 | 105.82 | 437,538 | +1.59(+1.53%) |
Feb 05, 2024 | 104.89 | 105.00 | 102.97 | 104.23 | 650,004 | -1.90(-1.79%) |
Feb 02, 2024 | 107.46 | 107.69 | 105.24 | 106.13 | 599,457 | -3.49(-3.19%) |
Feb 01, 2024 | 108.13 | 110.75 | 107.96 | 109.62 | 830,148 | +2.50(+2.34%) |
Jan 31, 2024 | 107.86 | 109.94 | 106.89 | 107.12 | 804,926 | +0.11(+0.10%) |
Jan 30, 2024 | 108.41 | 109.02 | 106.14 | 107.01 | 399,175 | -1.41(-1.30%) |
Jan 29, 2024 | 107.68 | 108.49 | 106.23 | 108.41 | 433,970 | +1.36(+1.27%) |
Jan 26, 2024 | 108.60 | 108.96 | 106.94 | 107.06 | 485,151 | -1.05(-0.97%) |
Jan 25, 2024 | 107.27 | 108.24 | 106.63 | 108.11 | 562,606 | +1.63(+1.53%) |
Jan 24, 2024 | 109.85 | 110.39 | 106.35 | 106.47 | 679,581 | -2.36(-2.16%) |
Jan 23, 2024 | 107.51 | 108.98 | 106.91 | 108.83 | 480,285 | +2.48(+2.34%) |
Jan 22, 2024 | 105.69 | 107.05 | 105.66 | 106.35 | 432,814 | -0.12(-0.11%) |
Jan 19, 2024 | 106.87 | 106.87 | 105.23 | 106.47 | 575,352 | -0.05(-0.05%) |
Jan 18, 2024 | 107.06 | 107.06 | 105.58 | 106.51 | 479,717 | +0.26(+0.24%) |
Jan 17, 2024 | 106.87 | 107.29 | 105.53 | 106.26 | 788,247 | -2.09(-1.93%) |
Jan 16, 2024 | 107.55 | 108.36 | 106.12 | 108.34 | 856,153 | -0.19(-0.17%) |
Jan 12, 2024 | 106.96 | 108.69 | 106.84 | 108.53 | 683,310 | +3.73(+3.56%) |
Jan 11, 2024 | 104.94 | 105.60 | 103.52 | 104.80 | 709,667 | -0.19(-0.18%) |
Jan 10, 2024 | 106.02 | 106.87 | 104.70 | 104.99 | 866,343 | -0.80(-0.76%) |
Jan 09, 2024 | 108.26 | 108.26 | 105.62 | 105.79 | 866,113 | -2.42(-2.24%) |
Jan 08, 2024 | 107.86 | 108.89 | 106.95 | 108.22 | 521,114 | -0.67(-0.62%) |
Jan 05, 2024 | 110.07 | 110.70 | 108.14 | 108.89 | 665,665 | -1.19(-1.08%) |
Jan 04, 2024 | 110.69 | 111.29 | 109.44 | 110.08 | 545,982 | -1.13(-1.01%) |
Jan 03, 2024 | 108.43 | 112.48 | 108.07 | 111.20 | 1,353,755 | +0.92(+0.83%) |
Jan 02, 2024 | 109.62 | 111.94 | 109.47 | 110.28 | 817,929 | +0.63(+0.58%) |
Dec 29, 2023 | 109.15 | 110.06 | 108.07 | 109.65 | 474,422 | -0.41(-0.37%) |
Dec 28, 2023 | 110.83 | 111.86 | 109.94 | 110.06 | 457,433 | -1.29(-1.15%) |
Dec 27, 2023 | 111.27 | 112.78 | 110.94 | 111.34 | 543,587 | +0.66(+0.60%) |
Dec 26, 2023 | 110.42 | 110.78 | 109.73 | 110.68 | 277,510 | +0.60(+0.55%) |
Dec 22, 2023 | 110.58 | 112.79 | 110.06 | 110.08 | 665,485 | +1.33(+1.22%) |
Dec 21, 2023 | 109.01 | 109.36 | 107.92 | 108.75 | 695,933 | +1.11(+1.03%) |
Dec 20, 2023 | 110.83 | 111.07 | 107.58 | 107.64 | 801,270 | -2.84(-2.57%) |
Dec 19, 2023 | 109.65 | 111.58 | 109.13 | 110.48 | 1,825,815 | +1.30(+1.19%) |
Dec 18, 2023 | 110.62 | 111.09 | 108.89 | 109.19 | 904,004 | -0.76(-0.69%) |
Dec 15, 2023 | 110.54 | 111.19 | 109.60 | 109.95 | 1,439,158 | -0.97(-0.87%) |
Dec 14, 2023 | 109.92 | 112.09 | 109.56 | 110.92 | 1,642,730 | +3.00(+2.78%) |
Dec 13, 2023 | 102.71 | 108.04 | 102.25 | 107.92 | 1,410,296 | +5.20(+5.07%) |
Dec 12, 2023 | 106.34 | 106.34 | 101.22 | 102.71 | 1,283,170 | -3.36(-3.16%) |
Dec 11, 2023 | 106.51 | 106.63 | 105.18 | 106.07 | 868,183 | -1.29(-1.20%) |
Dec 08, 2023 | 105.35 | 107.72 | 104.64 | 107.36 | 852,582 | +1.07(+1.01%) |
Dec 07, 2023 | 105.99 | 107.36 | 104.83 | 106.29 | 880,145 | +0.41(+0.38%) |
Dec 06, 2023 | 107.03 | 107.30 | 105.64 | 105.88 | 813,953 | +0.35(+0.33%) |
Dec 05, 2023 | 107.42 | 107.64 | 104.51 | 105.53 | 1,127,373 | -2.62(-2.42%) |
Dec 04, 2023 | 109.47 | 109.49 | 107.60 | 108.15 | 1,051,446 | -2.99(-2.69%) |
Dec 01, 2023 | 110.25 | 111.64 | 109.70 | 111.14 | 834,153 | +1.04(+0.95%) |
Nov 30, 2023 | 111.47 | 112.34 | 109.75 | 110.10 | 1,185,413 | -1.83(-1.63%) |
Nov 29, 2023 | 115.40 | 115.40 | 111.36 | 111.93 | 1,306,392 | -4.17(-3.60%) |
Nov 28, 2023 | 114.91 | 116.65 | 113.64 | 116.10 | 962,544 | +1.58(+1.38%) |
Nov 27, 2023 | 116.48 | 116.48 | 113.66 | 114.52 | 876,713 | -0.94(-0.82%) |
Nov 24, 2023 | 116.63 | 117.17 | 115.09 | 115.46 | 198,257 | -1.02(-0.88%) |
Nov 22, 2023 | 115.55 | 117.07 | 114.78 | 116.48 | 714,882 | +1.66(+1.45%) |
Nov 21, 2023 | 116.53 | 118.18 | 114.30 | 114.82 | 1,139,928 | -0.93(-0.81%) |
Nov 20, 2023 | 117.55 | 117.84 | 114.77 | 115.76 | 966,932 | -2.52(-2.13%) |
Nov 17, 2023 | 119.56 | 119.60 | 117.87 | 118.27 | 372,149 | -0.55(-0.46%) |
Nov 16, 2023 | 118.43 | 120.45 | 117.94 | 118.82 | 440,320 | +0.90(+0.77%) |
Nov 15, 2023 | 118.38 | 119.65 | 117.79 | 117.92 | 563,385 | -1.17(-0.98%) |
Nov 14, 2023 | 118.08 | 119.80 | 117.62 | 119.09 | 612,850 | +3.27(+2.82%) |
Nov 13, 2023 | 116.28 | 116.63 | 114.48 | 115.81 | 633,751 | -1.45(-1.24%) |
Nov 10, 2023 | 117.28 | 117.71 | 116.28 | 117.27 | 563,594 | -0.66(-0.56%) |
Nov 09, 2023 | 118.22 | 119.79 | 114.32 | 117.93 | 649,423 | -0.26(-0.22%) |
Nov 08, 2023 | 119.78 | 120.77 | 117.81 | 118.19 | 802,770 | -2.18(-1.81%) |
Nov 07, 2023 | 121.03 | 121.17 | 118.61 | 120.37 | 982,702 | -1.84(-1.50%) |
Nov 06, 2023 | 121.99 | 123.07 | 121.70 | 122.21 | 795,334 | -0.25(-0.21%) |
Nov 03, 2023 | 120.99 | 123.88 | 120.99 | 122.46 | 1,723,962 | +2.58(+2.15%) |
Nov 02, 2023 | 117.86 | 120.03 | 116.94 | 119.88 | 917,765 | +2.44(+2.07%) |
Nov 01, 2023 | 119.44 | 119.84 | 116.12 | 117.45 | 1,172,553 | -1.93(-1.62%) |
Oct 31, 2023 | 123.75 | 123.96 | 118.40 | 119.38 | 1,594,063 | -4.64(-3.74%) |
Oct 30, 2023 | 133.28 | 133.44 | 121.59 | 124.02 | 2,238,377 | -11.00(-8.15%) |
Oct 27, 2023 | 132.11 | 135.06 | 130.77 | 135.02 | 480,102 | +3.52(+2.67%) |
Oct 26, 2023 | 134.28 | 134.34 | 129.96 | 131.50 | 720,350 | -3.53(-2.61%) |
Oct 25, 2023 | 135.25 | 137.43 | 134.94 | 135.03 | 501,019 | -0.89(-0.66%) |
Oct 24, 2023 | 135.75 | 136.32 | 135.16 | 135.92 | 396,574 | -0.91(-0.67%) |
Oct 23, 2023 | 135.75 | 137.87 | 133.16 | 136.83 | 427,542 | +0.38(+0.28%) |
Oct 20, 2023 | 136.59 | 137.89 | 135.39 | 136.45 | 607,834 | +0.84(+0.62%) |
Oct 19, 2023 | 137.34 | 137.34 | 134.60 | 135.61 | 462,129 | -1.80(-1.31%) |
Oct 18, 2023 | 139.47 | 140.06 | 136.98 | 137.40 | 509,473 | -0.97(-0.70%) |
Oct 17, 2023 | 136.52 | 138.55 | 135.99 | 138.38 | 367,846 | +1.46(+1.07%) |
Oct 16, 2023 | 135.96 | 138.25 | 135.25 | 136.91 | 643,664 | +0.49(+0.36%) |
Oct 13, 2023 | 135.74 | 136.89 | 134.00 | 136.42 | 708,010 | +4.41(+3.34%) |
Oct 12, 2023 | 133.91 | 134.92 | 131.46 | 132.01 | 367,828 | -2.35(-1.75%) |
Oct 11, 2023 | 133.40 | 134.53 | 132.22 | 134.36 | 379,293 | +2.56(+1.94%) |
Oct 10, 2023 | 133.48 | 133.74 | 131.73 | 131.79 | 373,393 | -1.39(-1.05%) |
Oct 09, 2023 | 130.69 | 133.80 | 130.69 | 133.19 | 341,103 | +3.40(+2.62%) |
Oct 06, 2023 | 128.38 | 130.63 | 127.56 | 129.79 | 365,520 | +1.41(+1.10%) |
Oct 05, 2023 | 126.11 | 128.40 | 125.98 | 128.38 | 272,151 | +2.20(+1.74%) |
Oct 04, 2023 | 128.55 | 128.67 | 125.17 | 126.18 | 768,071 | -1.77(-1.38%) |
Oct 03, 2023 | 127.10 | 128.45 | 125.78 | 127.94 | 576,319 | +0.06(+0.05%) |
Oct 02, 2023 | 129.65 | 130.22 | 126.96 | 127.89 | 516,449 | -3.22(-2.46%) |
Sep 29, 2023 | 133.38 | 133.62 | 130.31 | 131.11 | 464,021 | -0.33(-0.25%) |
Sep 28, 2023 | 130.04 | 131.60 | 129.52 | 131.44 | 427,724 | +1.93(+1.49%) |
Sep 27, 2023 | 130.83 | 130.99 | 127.83 | 129.52 | 618,781 | -1.86(-1.41%) |
Sep 26, 2023 | 134.56 | 134.64 | 131.32 | 131.37 | 484,813 | -4.26(-3.14%) |
Sep 25, 2023 | 137.52 | 136.27 | 135.43 | 135.63 | 360,565 | -2.53(-1.83%) |
Sep 22, 2023 | 139.18 | 140.47 | 137.91 | 138.17 | 284,160 | +0.29(+0.21%) |
Sep 21, 2023 | 138.60 | 138.97 | 136.29 | 137.88 | 381,565 | -3.27(-2.32%) |
Sep 20, 2023 | 140.93 | 143.14 | 140.93 | 141.16 | 326,087 | +0.53(+0.38%) |
Sep 19, 2023 | 141.97 | 142.49 | 140.38 | 140.62 | 443,758 | -0.92(-0.65%) |
Sep 18, 2023 | 141.43 | 142.18 | 140.89 | 141.55 | 327,777 | +0.25(+0.17%) |
Sep 15, 2023 | 140.36 | 143.22 | 140.18 | 141.30 | 988,212 | +1.77(+1.27%) |
Sep 14, 2023 | 138.71 | 140.72 | 138.19 | 139.53 | 352,234 | +1.36(+0.99%) |
Sep 13, 2023 | 138.90 | 139.71 | 137.78 | 138.17 | 283,377 | -0.11(-0.08%) |
Sep 12, 2023 | 136.75 | 138.75 | 136.15 | 138.28 | 1,377,312 | +0.40(+0.29%) |
Sep 11, 2023 | 137.65 | 138.26 | 136.94 | 137.88 | 283,008 | +1.93(+1.42%) |
Sep 08, 2023 | 137.12 | 138.92 | 135.88 | 135.94 | 389,056 | -1.18(-0.86%) |
Sep 07, 2023 | 136.97 | 138.37 | 136.97 | 137.12 | 296,398 | -0.57(-0.41%) |
Sep 06, 2023 | 137.49 | 138.76 | 136.09 | 137.69 | 322,340 | -0.14(-0.10%) |
Sep 05, 2023 | 139.24 | 140.93 | 137.80 | 137.83 | 461,005 | -2.35(-1.68%) |
Sep 01, 2023 | 142.22 | 143.00 | 140.03 | 140.18 | 419,461 | -0.41(-0.29%) |
Aug 31, 2023 | 140.93 | 141.69 | 139.12 | 140.59 | 423,552 | -0.29(-0.21%) |
Aug 30, 2023 | 141.49 | 142.58 | 140.24 | 140.88 | 284,242 | +0.26(+0.19%) |
Aug 29, 2023 | 137.04 | 140.93 | 137.04 | 140.62 | 467,131 | +2.67(+1.93%) |
Aug 28, 2023 | 136.00 | 138.19 | 135.58 | 137.96 | 254,035 | +2.72(+2.01%) |
Aug 25, 2023 | 135.96 | 136.75 | 133.34 | 135.23 | 367,713 | -1.14(-0.84%) |
Aug 24, 2023 | 136.23 | 137.66 | 135.20 | 136.37 | 462,937 | -0.76(-0.56%) |
Aug 23, 2023 | 136.19 | 138.13 | 135.94 | 137.13 | 426,497 | +2.19(+1.62%) |
Aug 22, 2023 | 134.07 | 135.27 | 133.46 | 134.95 | 332,069 | +1.50(+1.13%) |
Aug 21, 2023 | 132.51 | 133.62 | 131.71 | 133.44 | 496,933 | +1.05(+0.79%) |
Aug 18, 2023 | 132.02 | 132.64 | 131.01 | 132.40 | 563,503 | -0.06(-0.04%) |
Aug 17, 2023 | 135.01 | 136.18 | 132.06 | 132.46 | 762,251 | -2.64(-1.95%) |
Aug 16, 2023 | 133.79 | 135.79 | 133.48 | 135.09 | 669,748 | +0.70(+0.52%) |
Aug 15, 2023 | 137.69 | 138.17 | 133.78 | 134.39 | 756,543 | -4.14(-2.99%) |
Aug 14, 2023 | 138.04 | 138.70 | 137.03 | 138.53 | 403,598 | -0.97(-0.69%) |
Aug 11, 2023 | 135.75 | 139.72 | 135.75 | 139.50 | 389,216 | +2.90(+2.12%) |
Aug 10, 2023 | 137.75 | 139.01 | 135.88 | 136.60 | 326,261 | +0.16(+0.11%) |
Aug 09, 2023 | 134.77 | 136.80 | 134.09 | 136.44 | 442,141 | +1.74(+1.29%) |
Aug 08, 2023 | 133.90 | 135.64 | 132.72 | 134.70 | 334,877 | -0.74(-0.55%) |
Aug 07, 2023 | 136.54 | 136.84 | 134.78 | 135.44 | 249,619 | -1.24(-0.91%) |
Aug 04, 2023 | 135.75 | 137.37 | 135.75 | 136.69 | 332,183 | +1.28(+0.95%) |
Aug 03, 2023 | 135.11 | 136.45 | 134.29 | 135.41 | 280,795 | +0.29(+0.22%) |
Aug 02, 2023 | 138.77 | 138.96 | 134.86 | 135.11 | 328,164 | -4.27(-3.06%) |
Aug 01, 2023 | 140.06 | 140.35 | 138.55 | 139.38 | 338,817 | -3.05(-2.14%) |
Jul 31, 2023 | 141.49 | 143.90 | 141.43 | 142.43 | 312,996 | +1.68(+1.19%) |
Jul 28, 2023 | 140.57 | 141.31 | 139.17 | 140.75 | 242,013 | +1.08(+0.78%) |
Jul 27, 2023 | 143.40 | 143.44 | 139.58 | 139.66 | 428,856 | -4.25(-2.95%) |
Jul 26, 2023 | 144.32 | 144.72 | 142.72 | 143.91 | 319,124 | -0.79(-0.55%) |
Jul 25, 2023 | 143.46 | 145.26 | 142.79 | 144.70 | 304,399 | +1.79(+1.25%) |
Jul 24, 2023 | 143.00 | 143.45 | 141.49 | 142.92 | 188,503 | -0.09(-0.06%) |
Jul 21, 2023 | 142.51 | 143.85 | 142.38 | 143.00 | 404,887 | -0.37(-0.26%) |
Jul 20, 2023 | 144.79 | 145.57 | 143.38 | 143.38 | 346,522 | -1.51(-1.04%) |
Jul 19, 2023 | 144.54 | 145.58 | 144.16 | 144.89 | 326,401 | +0.08(+0.05%) |
Jul 18, 2023 | 143.54 | 145.04 | 141.96 | 144.81 | 559,575 | +2.13(+1.49%) |
Jul 17, 2023 | 141.69 | 142.99 | 140.92 | 142.68 | 191,629 | +0.17(+0.12%) |
Jul 14, 2023 | 143.18 | 144.44 | 142.46 | 142.52 | 275,676 | -0.66(-0.46%) |
Jul 13, 2023 | 142.97 | 145.09 | 142.97 | 143.18 | 498,685 | +0.49(+0.34%) |
Jul 12, 2023 | 139.68 | 143.07 | 139.14 | 142.69 | 437,941 | +4.83(+3.51%) |
Jul 11, 2023 | 138.29 | 138.52 | 136.90 | 137.86 | 317,699 | +0.41(+0.30%) |
Jul 10, 2023 | 134.47 | 137.97 | 134.47 | 137.45 | 362,430 | +1.96(+1.45%) |
Jul 07, 2023 | 134.69 | 136.87 | 134.21 | 135.48 | 340,352 | +1.28(+0.95%) |
Jul 06, 2023 | 135.74 | 136.02 | 132.51 | 134.21 | 477,276 | -2.35(-1.72%) |
Jul 05, 2023 | 140.62 | 140.95 | 136.49 | 136.56 | 560,271 | -4.62(-3.27%) |
Jul 03, 2023 | 139.26 | 141.49 | 138.81 | 141.18 | 191,579 | +1.91(+1.37%) |
Jun 30, 2023 | 136.16 | 139.41 | 135.57 | 139.26 | 555,615 | +3.76(+2.77%) |
Jun 29, 2023 | 132.34 | 135.62 | 132.10 | 135.50 | 349,629 | +1.98(+1.49%) |
Jun 28, 2023 | 136.39 | 136.39 | 132.94 | 133.52 | 468,812 | -1.96(-1.45%) |
Jun 27, 2023 | 136.00 | 136.57 | 133.60 | 135.48 | 573,385 | -0.52(-0.38%) |
Jun 26, 2023 | 136.40 | 137.56 | 135.16 | 136.00 | 438,029 | +0.11(+0.08%) |
Jun 23, 2023 | 135.85 | 137.08 | 134.68 | 135.90 | 379,208 | +0.65(+0.48%) |
Jun 22, 2023 | 132.71 | 135.44 | 132.71 | 135.25 | 385,956 | +0.66(+0.49%) |
Jun 21, 2023 | 134.76 | 135.32 | 132.61 | 134.59 | 434,441 | -0.59(-0.43%) |
Jun 20, 2023 | 140.55 | 140.55 | 135.16 | 135.17 | 581,853 | -7.16(-5.03%) |
Jun 16, 2023 | 142.08 | 144.33 | 141.55 | 142.33 | 1,339,685 | +0.80(+0.57%) |
Jun 15, 2023 | 141.07 | 142.08 | 139.45 | 141.53 | 360,000 | +0.22(+0.16%) |
Jun 14, 2023 | 143.10 | 143.45 | 140.66 | 141.31 | 343,005 | +0.51(+0.36%) |
Jun 13, 2023 | 141.91 | 142.96 | 140.42 | 140.80 | 297,676 | -0.63(-0.45%) |
Jun 12, 2023 | 141.37 | 141.80 | 139.31 | 141.43 | 411,423 | -0.19(-0.14%) |
Jun 09, 2023 | 143.02 | 143.90 | 141.27 | 141.62 | 429,217 | -1.51(-1.06%) |
Jun 08, 2023 | 142.93 | 143.94 | 141.76 | 143.14 | 459,745 | +1.45(+1.02%) |
Jun 07, 2023 | 143.65 | 144.58 | 141.26 | 141.69 | 313,936 | -1.93(-1.35%) |
Jun 06, 2023 | 143.43 | 143.98 | 141.98 | 143.62 | 243,709 | +0.23(+0.16%) |
Jun 05, 2023 | 142.94 | 144.71 | 142.11 | 143.39 | 432,390 | +0.11(+0.07%) |
Jun 02, 2023 | 146.18 | 147.28 | 142.06 | 143.28 | 552,738 | -2.02(-1.39%) |
Jun 01, 2023 | 141.37 | 145.39 | 141.37 | 145.30 | 629,768 | +4.09(+2.90%) |
May 31, 2023 | 138.94 | 143.42 | 138.43 | 141.21 | 690,722 | +2.53(+1.83%) |
May 30, 2023 | 141.28 | 141.53 | 137.82 | 138.68 | 691,580 | -2.86(-2.02%) |
May 26, 2023 | 143.34 | 143.34 | 140.90 | 141.53 | 289,269 | +0.16(+0.12%) |
May 25, 2023 | 142.22 | 142.56 | 141.24 | 141.37 | 327,295 | -1.87(-1.31%) |
May 24, 2023 | 146.41 | 146.54 | 142.88 | 143.24 | 591,318 | -3.17(-2.16%) |
May 23, 2023 | 146.79 | 147.22 | 146.09 | 146.41 | 402,028 | -1.75(-1.18%) |
May 22, 2023 | 148.47 | 148.99 | 147.35 | 148.16 | 183,243 | -0.52(-0.35%) |
May 19, 2023 | 148.47 | 150.04 | 147.43 | 148.68 | 364,370 | +0.85(+0.58%) |
May 18, 2023 | 147.03 | 148.23 | 144.96 | 147.83 | 535,817 | -1.38(-0.92%) |
May 17, 2023 | 149.40 | 149.58 | 146.77 | 149.21 | 515,883 | -0.48(-0.32%) |
May 16, 2023 | 151.96 | 152.92 | 148.81 | 149.68 | 507,723 | -3.56(-2.32%) |
May 15, 2023 | 152.86 | 154.23 | 152.63 | 153.24 | 293,854 | +1.02(+0.67%) |
May 12, 2023 | 150.06 | 152.34 | 149.97 | 152.22 | 459,700 | +1.89(+1.26%) |
May 11, 2023 | 152.35 | 152.64 | 149.69 | 150.32 | 540,852 | -4.32(-2.79%) |
May 10, 2023 | 156.15 | 156.24 | 152.27 | 154.65 | 341,803 | -1.17(-0.75%) |
May 09, 2023 | 154.77 | 156.09 | 154.45 | 155.81 | 401,071 | +1.04(+0.67%) |
May 08, 2023 | 155.00 | 156.62 | 153.82 | 154.77 | 344,752 | +0.33(+0.21%) |
May 05, 2023 | 151.42 | 155.52 | 150.55 | 154.44 | 490,495 | +0.52(+0.33%) |
May 04, 2023 | 153.60 | 155.61 | 153.03 | 153.93 | 980,109 | +1.36(+0.89%) |
May 03, 2023 | 152.49 | 154.04 | 150.97 | 152.57 | 660,959 | -0.22(-0.15%) |
May 02, 2023 | 149.03 | 153.28 | 148.62 | 152.79 | 824,737 | +2.95(+1.97%) |
May 01, 2023 | 149.13 | 150.55 | 147.69 | 149.84 | 612,147 | +2.42(+1.64%) |
Apr 28, 2023 | 148.61 | 149.37 | 146.53 | 147.42 | 412,394 | -1.58(-1.06%) |
Apr 27, 2023 | 146.10 | 149.10 | 145.94 | 149.00 | 390,520 | +1.85(+1.26%) |
Apr 26, 2023 | 149.26 | 149.84 | 146.39 | 147.15 | 335,104 | -1.27(-0.86%) |
Apr 25, 2023 | 146.85 | 148.57 | 146.16 | 148.42 | 537,709 | +0.83(+0.57%) |
Apr 24, 2023 | 147.67 | 148.08 | 145.61 | 147.59 | 340,524 | -0.34(-0.23%) |
Apr 21, 2023 | 147.33 | 148.62 | 146.24 | 147.93 | 505,665 | -0.61(-0.41%) |
Apr 20, 2023 | 148.61 | 149.93 | 147.81 | 148.54 | 399,542 | +0.68(+0.46%) |
Apr 19, 2023 | 147.94 | 149.57 | 147.26 | 147.86 | 542,406 | -2.49(-1.65%) |
Apr 18, 2023 | 150.55 | 152.68 | 150.03 | 150.34 | 375,672 | -0.19(-0.13%) |
Apr 17, 2023 | 150.85 | 150.89 | 149.27 | 150.54 | 491,537 | -1.17(-0.77%) |
Apr 14, 2023 | 150.22 | 152.51 | 148.74 | 151.70 | 799,829 | -0.63(-0.41%) |
Apr 13, 2023 | 152.20 | 154.32 | 151.32 | 152.34 | 685,700 | +1.52(+1.01%) |
Apr 12, 2023 | 151.52 | 151.89 | 150.05 | 150.81 | 408,560 | +1.37(+0.92%) |
Apr 11, 2023 | 148.81 | 150.46 | 148.81 | 149.44 | 451,473 | +1.10(+0.74%) |
Apr 10, 2023 | 147.97 | 148.77 | 147.22 | 148.34 | 334,555 | -1.27(-0.85%) |
Apr 06, 2023 | 148.26 | 150.23 | 147.92 | 149.62 | 439,403 | +0.34(+0.23%) |
Apr 05, 2023 | 152.63 | 153.28 | 146.83 | 149.28 | 702,261 | -1.11(-0.74%) |
Apr 04, 2023 | 146.02 | 150.71 | 145.85 | 150.38 | 899,994 | +4.18(+2.86%) |
Apr 03, 2023 | 142.33 | 146.56 | 141.74 | 146.21 | 697,087 | +4.59(+3.24%) |
Mar 31, 2023 | 141.60 | 142.52 | 140.11 | 141.61 | 423,582 | +0.01(+0.01%) |
Mar 30, 2023 | 141.76 | 141.81 | 139.73 | 141.60 | 414,497 | +1.05(+0.75%) |
Mar 29, 2023 | 140.27 | 141.88 | 140.02 | 140.55 | 316,661 | -0.68(-0.48%) |
Mar 28, 2023 | 140.53 | 141.57 | 138.43 | 141.23 | 356,838 | +1.49(+1.06%) |
Mar 27, 2023 | 138.08 | 140.26 | 137.29 | 139.75 | 380,265 | -0.52(-0.37%) |
Mar 24, 2023 | 139.86 | 141.44 | 138.50 | 140.27 | 686,225 | +0.80(+0.57%) |
Mar 23, 2023 | 139.04 | 141.32 | 138.77 | 139.48 | 583,846 | +1.74(+1.26%) |
Mar 22, 2023 | 136.82 | 139.92 | 136.16 | 137.74 | 493,629 | +1.04(+0.76%) |
Mar 21, 2023 | 137.90 | 138.95 | 135.31 | 136.70 | 610,300 | -3.73(-2.66%) |
Mar 20, 2023 | 140.71 | 142.32 | 139.21 | 140.43 | 1,068,459 | +1.05(+0.75%) |
Mar 17, 2023 | 133.70 | 141.59 | 133.70 | 139.38 | 2,611,869 | +6.54(+4.92%) |
Mar 16, 2023 | 131.61 | 133.09 | 128.90 | 132.84 | 1,156,234 | +1.24(+0.94%) |
Mar 15, 2023 | 134.45 | 134.64 | 130.13 | 131.60 | 1,305,853 | -0.58(-0.44%) |
Mar 14, 2023 | 131.27 | 132.36 | 130.35 | 132.17 | 1,001,352 | +0.90(+0.68%) |
Mar 13, 2023 | 129.77 | 134.05 | 128.59 | 131.28 | 1,587,903 | +5.33(+4.23%) |
Mar 10, 2023 | 127.92 | 130.68 | 125.52 | 125.95 | 1,128,093 | +0.07(+0.05%) |
Mar 09, 2023 | 128.67 | 129.48 | 125.52 | 125.88 | 578,731 | -2.27(-1.77%) |
Mar 08, 2023 | 128.43 | 130.76 | 126.05 | 128.15 | 1,031,687 | +2.43(+1.94%) |
Mar 07, 2023 | 129.96 | 130.03 | 124.74 | 125.72 | 829,933 | -5.39(-4.11%) |
Mar 06, 2023 | 131.63 | 132.13 | 130.46 | 131.10 | 697,223 | -0.97(-0.73%) |
Mar 03, 2023 | 131.20 | 132.29 | 130.30 | 132.07 | 570,291 | +1.96(+1.51%) |
Mar 02, 2023 | 128.18 | 130.17 | 128.10 | 130.11 | 698,699 | +0.90(+0.69%) |