Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 240.03 | 241.22 | 235.05 | 235.36 | 207,456 | -7.65(-3.15%) |
Apr 29, 2024 | 241.39 | 243.03 | 238.84 | 243.01 | 196,874 | +3.72(+1.56%) |
Apr 26, 2024 | 237.60 | 242.27 | 237.41 | 239.28 | 201,759 | +4.43(+1.89%) |
Apr 25, 2024 | 226.80 | 236.79 | 222.28 | 234.85 | 236,917 | -0.03(-0.01%) |
Apr 24, 2024 | 238.42 | 241.60 | 232.88 | 234.88 | 251,289 | -2.74(-1.15%) |
Apr 23, 2024 | 224.19 | 238.06 | 221.02 | 237.62 | 270,193 | +14.54(+6.52%) |
Apr 22, 2024 | 223.18 | 224.96 | 219.57 | 223.08 | 177,088 | +2.09(+0.94%) |
Apr 19, 2024 | 223.89 | 227.08 | 218.54 | 220.99 | 294,101 | -3.24(-1.45%) |
Apr 18, 2024 | 228.65 | 230.62 | 223.63 | 224.24 | 253,504 | +0.24(+0.11%) |
Apr 17, 2024 | 229.90 | 230.45 | 222.75 | 224.00 | 310,887 | -1.90(-0.84%) |
Apr 16, 2024 | 233.56 | 233.56 | 218.15 | 225.89 | 539,938 | -10.98(-4.64%) |
Apr 15, 2024 | 240.32 | 241.81 | 235.83 | 236.88 | 239,876 | -3.50(-1.46%) |
Apr 12, 2024 | 240.08 | 243.60 | 237.01 | 240.38 | 187,484 | -2.09(-0.86%) |
Apr 11, 2024 | 241.41 | 243.82 | 240.00 | 242.47 | 342,463 | +2.53(+1.05%) |
Apr 10, 2024 | 240.43 | 247.63 | 238.76 | 239.94 | 630,539 | -14.02(-5.52%) |
Apr 09, 2024 | 256.36 | 257.28 | 246.39 | 253.96 | 299,288 | -1.48(-0.58%) |
Apr 08, 2024 | 259.97 | 260.28 | 255.08 | 255.44 | 176,124 | -2.44(-0.95%) |
Apr 05, 2024 | 252.71 | 258.32 | 252.71 | 257.87 | 215,492 | +6.83(+2.72%) |
Apr 04, 2024 | 262.20 | 263.32 | 250.22 | 251.04 | 188,744 | -8.01(-3.09%) |
Apr 03, 2024 | 250.38 | 259.42 | 250.38 | 259.05 | 200,510 | +6.30(+2.49%) |
Apr 02, 2024 | 251.77 | 253.11 | 247.14 | 252.75 | 298,838 | -4.09(-1.59%) |
Apr 01, 2024 | 260.77 | 263.34 | 256.42 | 256.84 | 220,810 | -1.48(-0.57%) |
Mar 28, 2024 | 256.40 | 261.08 | 255.86 | 258.32 | 255,301 | +3.34(+1.31%) |
Mar 27, 2024 | 256.76 | 257.26 | 253.04 | 254.98 | 183,083 | +0.04(+0.02%) |
Mar 26, 2024 | 257.47 | 259.34 | 253.51 | 254.94 | 211,174 | -0.64(-0.25%) |
Mar 25, 2024 | 257.08 | 260.48 | 255.56 | 255.58 | 164,088 | -2.02(-0.78%) |
Mar 22, 2024 | 257.24 | 259.42 | 254.94 | 257.59 | 257,107 | +0.70(+0.27%) |
Mar 21, 2024 | 250.55 | 259.76 | 249.84 | 256.89 | 298,878 | +10.54(+4.28%) |
Mar 20, 2024 | 241.28 | 248.91 | 239.08 | 246.35 | 200,958 | +4.83(+2.00%) |
Mar 19, 2024 | 239.51 | 243.29 | 236.49 | 241.52 | 175,783 | +1.74(+0.72%) |
Mar 18, 2024 | 240.62 | 242.61 | 237.00 | 239.78 | 161,632 | +0.95(+0.40%) |
Mar 15, 2024 | 237.91 | 241.63 | 237.35 | 238.83 | 670,191 | -0.51(-0.21%) |
Mar 14, 2024 | 239.11 | 240.16 | 233.87 | 239.34 | 247,233 | -0.42(-0.17%) |
Mar 13, 2024 | 238.61 | 242.51 | 237.83 | 239.76 | 230,404 | +1.59(+0.67%) |
Mar 12, 2024 | 234.49 | 239.64 | 232.63 | 238.17 | 142,172 | +3.81(+1.63%) |
Mar 11, 2024 | 234.46 | 234.91 | 230.01 | 234.35 | 167,988 | -1.22(-0.52%) |
Mar 08, 2024 | 239.85 | 243.91 | 234.92 | 235.57 | 214,655 | -3.43(-1.43%) |
Mar 07, 2024 | 234.97 | 240.09 | 234.59 | 239.00 | 212,717 | +6.21(+2.67%) |
Mar 06, 2024 | 235.10 | 236.51 | 231.18 | 232.79 | 433,029 | +0.74(+0.32%) |
Mar 05, 2024 | 239.88 | 245.60 | 231.85 | 232.05 | 384,828 | -6.74(-2.82%) |
Mar 04, 2024 | 240.74 | 244.41 | 237.89 | 238.78 | 228,481 | -0.99(-0.41%) |
Mar 01, 2024 | 235.48 | 240.19 | 234.88 | 239.77 | 233,108 | +3.14(+1.33%) |
Feb 29, 2024 | 235.02 | 237.54 | 232.70 | 236.63 | 237,122 | +3.95(+1.70%) |
Feb 28, 2024 | 231.03 | 234.28 | 228.78 | 232.68 | 296,881 | -3.07(-1.30%) |
Feb 27, 2024 | 236.32 | 237.24 | 231.10 | 235.75 | 300,844 | +1.94(+0.83%) |
Feb 26, 2024 | 231.13 | 234.58 | 230.61 | 233.81 | 326,079 | +1.97(+0.85%) |
Feb 23, 2024 | 223.31 | 234.44 | 222.08 | 231.84 | 431,828 | +10.93(+4.95%) |
Feb 22, 2024 | 211.68 | 227.50 | 210.54 | 220.90 | 575,699 | +20.30(+10.12%) |
Feb 21, 2024 | 205.00 | 205.75 | 198.74 | 200.60 | 311,522 | -3.38(-1.66%) |
Feb 20, 2024 | 201.07 | 204.21 | 199.72 | 203.98 | 257,215 | -0.51(-0.25%) |
Feb 16, 2024 | 206.92 | 210.01 | 203.99 | 204.49 | 195,975 | -6.31(-2.99%) |
Feb 15, 2024 | 212.31 | 212.31 | 207.65 | 210.80 | 213,002 | +0.62(+0.30%) |
Feb 14, 2024 | 207.06 | 210.70 | 202.10 | 210.18 | 279,900 | +7.42(+3.66%) |
Feb 13, 2024 | 198.37 | 205.15 | 196.80 | 202.76 | 286,113 | -7.25(-3.45%) |
Feb 12, 2024 | 205.60 | 211.66 | 205.59 | 210.01 | 176,599 | +5.25(+2.56%) |
Feb 09, 2024 | 202.95 | 207.00 | 201.85 | 204.76 | 165,096 | +1.30(+0.64%) |
Feb 08, 2024 | 199.05 | 203.97 | 199.05 | 203.46 | 195,173 | +5.95(+3.01%) |
Feb 07, 2024 | 196.16 | 199.46 | 195.44 | 197.51 | 191,762 | +2.79(+1.43%) |
Feb 06, 2024 | 192.89 | 195.40 | 191.19 | 194.72 | 192,817 | +2.22(+1.15%) |
Feb 05, 2024 | 196.99 | 197.16 | 189.72 | 192.50 | 211,150 | -7.40(-3.70%) |
Feb 02, 2024 | 195.33 | 201.06 | 193.35 | 199.90 | 178,363 | +1.09(+0.55%) |
Feb 01, 2024 | 197.90 | 200.06 | 194.81 | 198.81 | 248,699 | +5.83(+3.02%) |
Jan 31, 2024 | 194.07 | 196.70 | 191.64 | 192.98 | 340,152 | -2.36(-1.21%) |
Jan 30, 2024 | 194.30 | 197.90 | 194.30 | 195.33 | 333,700 | +0.89(+0.46%) |
Jan 29, 2024 | 188.17 | 195.16 | 187.34 | 194.44 | 322,897 | +6.60(+3.52%) |
Jan 26, 2024 | 184.82 | 187.94 | 184.29 | 187.84 | 292,632 | +2.98(+1.61%) |
Jan 25, 2024 | 184.92 | 185.63 | 182.71 | 184.85 | 231,838 | +3.70(+2.04%) |
Jan 24, 2024 | 189.11 | 189.86 | 179.86 | 181.15 | 264,972 | -6.31(-3.37%) |
Jan 23, 2024 | 193.96 | 196.52 | 186.26 | 187.46 | 243,431 | -8.91(-4.54%) |
Jan 22, 2024 | 192.59 | 197.23 | 192.34 | 196.37 | 416,692 | +6.56(+3.45%) |
Jan 19, 2024 | 187.14 | 191.19 | 185.95 | 189.82 | 203,789 | +3.46(+1.85%) |
Jan 18, 2024 | 184.93 | 187.15 | 183.64 | 186.36 | 281,519 | +4.70(+2.58%) |
Jan 17, 2024 | 181.10 | 181.89 | 178.21 | 181.66 | 129,164 | -1.66(-0.91%) |
Jan 16, 2024 | 183.01 | 183.76 | 179.78 | 183.33 | 238,501 | -1.53(-0.83%) |
Jan 12, 2024 | 184.91 | 185.11 | 181.49 | 184.86 | 239,684 | +1.60(+0.88%) |
Jan 11, 2024 | 182.89 | 184.05 | 180.32 | 183.26 | 155,207 | -0.53(-0.29%) |
Jan 10, 2024 | 181.66 | 184.94 | 181.62 | 183.79 | 164,891 | +3.42(+1.89%) |
Jan 09, 2024 | 175.79 | 180.79 | 175.79 | 180.38 | 302,914 | +1.93(+1.08%) |
Jan 08, 2024 | 177.23 | 178.46 | 175.30 | 178.45 | 239,953 | +5.86(+3.40%) |
Jan 05, 2024 | 168.10 | 173.84 | 166.46 | 172.58 | 274,840 | +2.65(+1.56%) |
Jan 04, 2024 | 171.01 | 172.30 | 168.84 | 169.93 | 192,386 | -2.97(-1.72%) |
Jan 03, 2024 | 175.07 | 175.56 | 171.37 | 172.90 | 182,782 | -6.01(-3.36%) |
Jan 02, 2024 | 178.77 | 179.90 | 174.59 | 178.91 | 144,209 | -2.15(-1.19%) |
Dec 29, 2023 | 182.67 | 183.79 | 180.79 | 181.06 | 165,256 | -2.74(-1.49%) |
Dec 28, 2023 | 185.41 | 185.98 | 183.07 | 183.81 | 93,884 | -1.80(-0.97%) |
Dec 27, 2023 | 186.38 | 187.25 | 184.88 | 185.61 | 117,558 | +0.46(+0.25%) |
Dec 26, 2023 | 185.51 | 186.72 | 184.21 | 185.15 | 123,968 | +1.12(+0.61%) |
Dec 22, 2023 | 184.71 | 185.40 | 182.28 | 184.03 | 111,444 | +0.26(+0.14%) |
Dec 21, 2023 | 183.41 | 184.15 | 180.62 | 183.78 | 128,509 | +3.62(+2.01%) |
Dec 20, 2023 | 181.77 | 186.49 | 180.05 | 180.16 | 187,365 | -1.69(-0.93%) |
Dec 19, 2023 | 180.10 | 183.85 | 179.94 | 181.85 | 192,903 | +4.39(+2.47%) |
Dec 18, 2023 | 180.85 | 182.04 | 176.39 | 177.47 | 183,475 | -1.63(-0.91%) |
Dec 15, 2023 | 180.96 | 182.01 | 176.28 | 179.10 | 772,357 | -2.83(-1.56%) |
Dec 14, 2023 | 172.27 | 183.88 | 171.81 | 181.93 | 429,429 | +16.60(+10.04%) |
Dec 13, 2023 | 161.34 | 166.15 | 156.67 | 165.33 | 336,474 | +4.77(+2.97%) |
Dec 12, 2023 | 161.51 | 161.51 | 158.76 | 160.56 | 223,630 | -0.91(-0.56%) |
Dec 11, 2023 | 161.81 | 163.73 | 160.49 | 161.47 | 198,343 | -0.35(-0.21%) |
Dec 08, 2023 | 160.09 | 163.06 | 159.11 | 161.81 | 193,138 | +2.32(+1.46%) |
Dec 07, 2023 | 158.14 | 159.59 | 157.10 | 159.49 | 274,656 | +0.93(+0.59%) |
Dec 06, 2023 | 153.99 | 160.17 | 153.78 | 158.56 | 421,274 | +6.67(+4.39%) |
Dec 05, 2023 | 152.57 | 153.11 | 150.30 | 151.89 | 238,480 | -1.41(-0.92%) |
Dec 04, 2023 | 150.95 | 154.97 | 150.59 | 153.31 | 207,306 | +1.64(+1.08%) |
Dec 01, 2023 | 148.34 | 152.90 | 148.34 | 151.66 | 178,643 | +2.90(+1.95%) |
Nov 30, 2023 | 149.38 | 149.76 | 146.87 | 148.77 | 212,347 | -0.21(-0.14%) |
Nov 29, 2023 | 146.04 | 149.25 | 146.04 | 148.98 | 401,599 | +4.80(+3.33%) |
Nov 28, 2023 | 144.98 | 145.81 | 144.06 | 144.17 | 198,232 | -0.81(-0.56%) |
Nov 27, 2023 | 143.82 | 145.67 | 143.45 | 144.98 | 218,194 | +0.86(+0.60%) |
Nov 24, 2023 | 142.48 | 144.84 | 142.48 | 144.12 | 37,835 | +0.95(+0.66%) |
Nov 22, 2023 | 145.65 | 145.97 | 143.14 | 143.17 | 202,727 | -0.25(-0.17%) |
Nov 21, 2023 | 144.85 | 145.00 | 142.30 | 143.42 | 342,309 | -1.91(-1.31%) |
Nov 20, 2023 | 140.85 | 145.34 | 139.51 | 145.33 | 314,400 | +4.17(+2.95%) |
Nov 17, 2023 | 138.02 | 141.69 | 137.16 | 141.16 | 315,674 | +4.15(+3.03%) |
Nov 16, 2023 | 138.22 | 140.92 | 136.77 | 137.01 | 143,228 | +1.18(+0.87%) |
Nov 15, 2023 | 136.95 | 139.59 | 135.43 | 135.83 | 220,402 | -1.84(-1.34%) |
Nov 14, 2023 | 131.81 | 137.74 | 130.80 | 137.67 | 414,297 | +13.31(+10.71%) |
Nov 13, 2023 | 125.34 | 125.50 | 122.58 | 124.35 | 126,058 | -1.52(-1.21%) |
Nov 10, 2023 | 122.06 | 126.14 | 120.42 | 125.88 | 220,850 | +4.34(+3.57%) |
Nov 09, 2023 | 123.42 | 123.42 | 120.67 | 121.54 | 325,425 | +1.51(+1.26%) |
Nov 08, 2023 | 114.62 | 126.24 | 113.92 | 120.03 | 150,892 | -1.89(-1.55%) |
Nov 07, 2023 | 120.97 | 122.70 | 120.96 | 121.91 | 252,343 | +0.83(+0.69%) |
Nov 06, 2023 | 122.65 | 124.54 | 120.93 | 121.08 | 265,408 | -2.57(-2.08%) |
Nov 03, 2023 | 121.30 | 124.46 | 121.30 | 123.65 | 328,650 | +6.36(+5.43%) |
Nov 02, 2023 | 117.17 | 118.92 | 116.25 | 117.29 | 333,412 | +3.44(+3.02%) |
Nov 01, 2023 | 109.82 | 114.18 | 109.59 | 113.85 | 282,711 | +3.47(+3.14%) |
Oct 31, 2023 | 109.31 | 112.29 | 108.66 | 110.38 | 321,615 | +2.03(+1.87%) |
Oct 30, 2023 | 109.06 | 109.85 | 107.31 | 108.35 | 158,368 | +0.69(+0.64%) |
Oct 27, 2023 | 108.02 | 109.40 | 105.88 | 107.66 | 164,307 | +0.12(+0.11%) |
Oct 26, 2023 | 107.02 | 109.33 | 105.68 | 107.54 | 298,881 | +2.43(+2.31%) |
Oct 25, 2023 | 108.54 | 108.54 | 104.79 | 105.11 | 237,858 | -4.33(-3.96%) |
Oct 24, 2023 | 109.83 | 110.89 | 108.57 | 109.44 | 175,750 | -0.18(-0.16%) |
Oct 23, 2023 | 108.73 | 111.52 | 108.73 | 109.62 | 173,353 | +0.08(+0.07%) |
Oct 20, 2023 | 109.98 | 111.83 | 108.85 | 109.54 | 403,889 | +0.24(+0.22%) |
Oct 19, 2023 | 111.80 | 112.25 | 108.76 | 109.30 | 250,949 | -2.12(-1.91%) |
Oct 18, 2023 | 115.01 | 115.58 | 111.38 | 111.42 | 184,627 | -4.91(-4.22%) |
Oct 17, 2023 | 115.29 | 118.47 | 114.88 | 116.34 | 172,275 | -0.39(-0.33%) |
Oct 16, 2023 | 117.24 | 118.14 | 114.97 | 116.72 | 134,034 | +0.56(+0.48%) |
Oct 13, 2023 | 116.43 | 117.28 | 115.14 | 116.16 | 135,100 | +0.09(+0.08%) |
Oct 12, 2023 | 120.49 | 120.49 | 114.24 | 116.07 | 196,681 | -5.87(-4.81%) |
Oct 11, 2023 | 120.84 | 123.01 | 119.88 | 121.94 | 185,140 | +1.33(+1.11%) |
Oct 10, 2023 | 119.75 | 122.52 | 119.66 | 120.61 | 144,091 | +1.22(+1.02%) |
Oct 09, 2023 | 117.98 | 119.49 | 113.12 | 119.39 | 159,141 | +0.14(+0.12%) |
Oct 06, 2023 | 117.00 | 120.72 | 115.90 | 119.25 | 185,399 | +0.63(+0.53%) |
Oct 05, 2023 | 118.31 | 119.67 | 117.84 | 118.62 | 181,299 | -0.30(-0.25%) |
Oct 04, 2023 | 118.39 | 120.26 | 117.36 | 118.92 | 155,364 | +1.16(+0.98%) |
Oct 03, 2023 | 120.36 | 120.54 | 116.65 | 117.76 | 179,109 | -3.76(-3.09%) |
Oct 02, 2023 | 122.38 | 124.74 | 120.47 | 121.52 | 169,044 | -1.93(-1.56%) |
Sep 29, 2023 | 124.14 | 124.52 | 122.52 | 123.44 | 239,831 | +0.53(+0.43%) |
Sep 28, 2023 | 120.83 | 124.44 | 120.48 | 122.91 | 237,402 | +2.12(+1.76%) |
Sep 27, 2023 | 121.70 | 123.39 | 120.46 | 120.79 | 169,014 | +0.57(+0.48%) |
Sep 26, 2023 | 121.75 | 122.99 | 120.04 | 120.21 | 229,766 | -2.16(-1.77%) |
Sep 25, 2023 | 121.91 | 123.21 | 122.07 | 122.38 | 160,490 | +0.47(+0.39%) |
Sep 22, 2023 | 123.59 | 123.97 | 121.26 | 121.90 | 235,159 | -0.14(-0.11%) |
Sep 21, 2023 | 123.14 | 124.00 | 120.80 | 122.04 | 351,857 | -3.36(-2.68%) |
Sep 20, 2023 | 128.26 | 129.41 | 125.30 | 125.40 | 192,117 | -1.19(-0.94%) |
Sep 19, 2023 | 126.76 | 127.37 | 125.35 | 126.59 | 298,194 | -0.30(-0.23%) |
Sep 18, 2023 | 126.07 | 128.82 | 126.00 | 126.88 | 221,606 | +0.81(+0.64%) |
Sep 15, 2023 | 129.88 | 130.10 | 124.22 | 126.07 | 574,931 | -5.87(-4.45%) |
Sep 14, 2023 | 131.60 | 133.36 | 131.15 | 131.94 | 268,621 | +1.80(+1.38%) |
Sep 13, 2023 | 134.28 | 134.57 | 128.26 | 130.15 | 389,153 | -3.97(-2.96%) |
Sep 12, 2023 | 134.81 | 136.76 | 132.60 | 134.12 | 147,682 | -1.25(-0.92%) |
Sep 11, 2023 | 137.05 | 138.15 | 134.75 | 135.37 | 129,164 | -0.24(-0.17%) |
Sep 08, 2023 | 137.06 | 138.43 | 135.26 | 135.61 | 135,596 | -1.30(-0.95%) |
Sep 07, 2023 | 136.29 | 137.90 | 134.24 | 136.91 | 218,619 | +0.02(+0.01%) |
Sep 06, 2023 | 135.08 | 137.08 | 134.22 | 136.89 | 154,381 | +2.18(+1.62%) |
Sep 05, 2023 | 142.48 | 142.48 | 131.97 | 134.71 | 386,884 | -9.53(-6.61%) |
Sep 01, 2023 | 143.60 | 146.03 | 142.79 | 144.25 | 160,394 | +1.55(+1.08%) |
Aug 31, 2023 | 142.04 | 144.89 | 142.04 | 142.70 | 176,108 | +0.53(+0.37%) |
Aug 30, 2023 | 140.26 | 142.98 | 139.80 | 142.16 | 256,453 | +1.57(+1.12%) |
Aug 29, 2023 | 134.87 | 141.12 | 133.59 | 140.60 | 320,008 | +4.43(+3.25%) |
Aug 28, 2023 | 136.25 | 138.73 | 134.97 | 136.17 | 157,378 | +1.07(+0.79%) |
Aug 25, 2023 | 140.17 | 140.17 | 132.29 | 135.10 | 537,494 | -4.18(-3.00%) |
Aug 24, 2023 | 142.26 | 143.18 | 139.28 | 139.28 | 252,474 | -3.93(-2.75%) |
Aug 23, 2023 | 142.57 | 145.07 | 140.65 | 143.21 | 158,942 | +0.95(+0.66%) |
Aug 22, 2023 | 142.28 | 143.04 | 139.96 | 142.26 | 212,598 | +0.83(+0.59%) |
Aug 21, 2023 | 141.91 | 143.51 | 139.42 | 141.44 | 177,458 | -0.86(-0.60%) |
Aug 18, 2023 | 140.56 | 143.94 | 139.83 | 142.29 | 366,905 | +0.47(+0.33%) |
Aug 17, 2023 | 150.72 | 151.08 | 141.82 | 141.82 | 245,695 | -7.87(-5.26%) |
Aug 16, 2023 | 152.62 | 155.12 | 149.63 | 149.69 | 173,438 | -3.10(-2.03%) |
Aug 15, 2023 | 153.01 | 154.41 | 150.42 | 152.78 | 211,443 | +0.08(+0.05%) |
Aug 14, 2023 | 150.67 | 153.22 | 150.00 | 152.71 | 190,840 | +1.29(+0.85%) |
Aug 11, 2023 | 151.56 | 153.25 | 151.13 | 151.41 | 130,974 | -0.68(-0.45%) |
Aug 10, 2023 | 153.35 | 153.89 | 148.51 | 152.09 | 275,451 | +0.25(+0.16%) |
Aug 09, 2023 | 153.47 | 153.92 | 150.84 | 151.85 | 213,412 | -2.04(-1.33%) |
Aug 08, 2023 | 153.32 | 154.09 | 150.04 | 153.89 | 173,769 | -0.77(-0.50%) |
Aug 07, 2023 | 152.17 | 155.96 | 151.31 | 154.66 | 167,717 | +2.70(+1.78%) |
Aug 04, 2023 | 148.42 | 154.07 | 148.30 | 151.96 | 235,972 | +3.88(+2.62%) |
Aug 03, 2023 | 148.71 | 150.28 | 145.08 | 148.07 | 352,468 | -1.58(-1.05%) |
Aug 02, 2023 | 149.39 | 151.88 | 147.06 | 149.65 | 361,100 | +3.01(+2.05%) |
Aug 01, 2023 | 146.83 | 148.44 | 145.83 | 146.64 | 221,137 | +0.70(+0.48%) |
Jul 31, 2023 | 146.99 | 148.05 | 144.62 | 145.94 | 156,090 | -0.37(-0.25%) |
Jul 28, 2023 | 145.86 | 148.35 | 145.74 | 146.31 | 183,851 | +2.19(+1.52%) |
Jul 27, 2023 | 147.89 | 148.76 | 143.12 | 144.12 | 237,208 | -2.87(-1.95%) |
Jul 26, 2023 | 144.64 | 147.34 | 144.05 | 146.99 | 157,476 | +1.64(+1.13%) |
Jul 25, 2023 | 141.89 | 145.95 | 141.32 | 145.35 | 176,627 | +2.38(+1.66%) |
Jul 24, 2023 | 141.67 | 144.89 | 141.67 | 142.97 | 174,890 | +0.93(+0.65%) |
Jul 21, 2023 | 144.66 | 144.66 | 142.03 | 142.05 | 152,449 | -1.30(-0.91%) |
Jul 20, 2023 | 147.04 | 147.81 | 140.61 | 143.35 | 195,317 | -2.86(-1.96%) |
Jul 19, 2023 | 144.22 | 146.81 | 144.08 | 146.21 | 209,687 | +1.17(+0.81%) |
Jul 18, 2023 | 144.20 | 146.63 | 142.82 | 145.03 | 170,409 | +0.85(+0.59%) |
Jul 17, 2023 | 142.77 | 145.58 | 142.52 | 144.19 | 97,079 | +0.34(+0.23%) |
Jul 14, 2023 | 144.25 | 144.73 | 141.33 | 143.85 | 247,467 | -0.53(-0.37%) |
Jul 13, 2023 | 144.36 | 145.48 | 141.89 | 144.38 | 155,123 | +0.92(+0.64%) |
Jul 12, 2023 | 140.65 | 144.82 | 139.56 | 143.47 | 176,531 | +5.72(+4.15%) |
Jul 11, 2023 | 137.03 | 138.36 | 136.65 | 137.75 | 140,462 | +1.37(+1.01%) |
Jul 10, 2023 | 132.39 | 136.71 | 132.39 | 136.38 | 165,858 | +3.17(+2.38%) |
Jul 07, 2023 | 133.08 | 135.84 | 132.42 | 133.21 | 183,069 | +0.56(+0.42%) |
Jul 06, 2023 | 133.06 | 134.23 | 131.17 | 132.65 | 193,597 | -2.47(-1.83%) |
Jul 05, 2023 | 136.50 | 136.50 | 132.67 | 135.12 | 189,549 | -1.21(-0.89%) |
Jul 03, 2023 | 137.46 | 138.70 | 134.52 | 136.34 | 75,927 | -1.85(-1.34%) |
Jun 30, 2023 | 138.82 | 139.09 | 136.59 | 138.19 | 205,034 | +1.30(+0.95%) |
Jun 29, 2023 | 131.92 | 137.46 | 131.26 | 136.89 | 261,388 | +4.68(+3.54%) |
Jun 28, 2023 | 133.63 | 134.61 | 131.23 | 132.21 | 170,340 | -1.46(-1.09%) |
Jun 27, 2023 | 130.98 | 134.66 | 130.98 | 133.67 | 216,331 | +2.51(+1.92%) |
Jun 26, 2023 | 131.20 | 133.86 | 130.65 | 131.15 | 324,847 | +0.28(+0.21%) |
Jun 23, 2023 | 125.98 | 132.30 | 125.98 | 130.88 | 671,183 | +3.47(+2.72%) |
Jun 22, 2023 | 127.12 | 128.67 | 124.96 | 127.41 | 185,509 | -0.10(-0.08%) |
Jun 21, 2023 | 125.31 | 129.05 | 125.22 | 127.50 | 165,619 | +1.47(+1.17%) |
Jun 20, 2023 | 125.33 | 127.88 | 124.98 | 126.03 | 183,827 | +1.05(+0.84%) |
Jun 16, 2023 | 127.30 | 127.30 | 123.07 | 124.98 | 591,680 | -0.35(-0.28%) |
Jun 15, 2023 | 118.63 | 125.52 | 118.46 | 125.33 | 308,563 | +7.29(+6.17%) |
Jun 14, 2023 | 119.32 | 120.76 | 116.28 | 118.05 | 249,776 | -0.76(-0.64%) |
Jun 13, 2023 | 118.76 | 121.28 | 118.34 | 118.81 | 224,191 | +0.03(+0.03%) |
Jun 12, 2023 | 114.78 | 119.21 | 113.66 | 118.78 | 185,128 | +4.21(+3.67%) |
Jun 09, 2023 | 117.09 | 117.19 | 114.27 | 114.57 | 226,956 | -2.27(-1.94%) |
Jun 08, 2023 | 117.63 | 120.58 | 116.28 | 116.84 | 201,582 | -1.27(-1.07%) |
Jun 07, 2023 | 115.80 | 119.58 | 115.80 | 118.11 | 239,494 | +2.91(+2.53%) |
Jun 06, 2023 | 110.17 | 115.45 | 109.75 | 115.20 | 117,433 | +5.02(+4.56%) |
Jun 05, 2023 | 109.71 | 111.14 | 108.11 | 110.17 | 155,958 | -1.72(-1.54%) |
Jun 02, 2023 | 105.98 | 112.47 | 105.65 | 111.89 | 266,325 | +7.25(+6.92%) |
Jun 01, 2023 | 103.03 | 104.92 | 101.80 | 104.65 | 124,106 | +1.86(+1.81%) |
May 31, 2023 | 104.45 | 106.19 | 101.77 | 102.79 | 168,566 | -2.23(-2.13%) |
May 30, 2023 | 106.03 | 107.19 | 104.35 | 105.02 | 118,530 | -0.17(-0.16%) |
May 26, 2023 | 105.24 | 105.81 | 103.78 | 105.19 | 110,001 | -0.07(-0.07%) |
May 25, 2023 | 105.97 | 108.06 | 105.02 | 105.26 | 100,859 | -0.31(-0.29%) |
May 24, 2023 | 105.74 | 106.42 | 104.81 | 105.56 | 151,572 | -0.77(-0.72%) |
May 23, 2023 | 107.46 | 108.44 | 105.57 | 106.33 | 193,632 | -1.74(-1.61%) |
May 22, 2023 | 109.49 | 111.11 | 107.94 | 108.07 | 122,529 | -1.44(-1.31%) |
May 19, 2023 | 113.61 | 113.61 | 109.43 | 109.51 | 147,964 | -3.19(-2.83%) |
May 18, 2023 | 111.64 | 113.03 | 110.92 | 112.69 | 146,449 | +0.53(+0.47%) |
May 17, 2023 | 111.69 | 113.08 | 110.59 | 112.16 | 168,070 | +1.08(+0.97%) |
May 16, 2023 | 111.77 | 111.83 | 109.61 | 111.08 | 149,653 | -1.64(-1.46%) |
May 15, 2023 | 111.42 | 113.47 | 110.59 | 112.72 | 100,903 | +1.51(+1.36%) |
May 12, 2023 | 112.60 | 114.44 | 110.36 | 111.21 | 152,863 | -1.41(-1.25%) |
May 11, 2023 | 111.19 | 112.89 | 110.02 | 112.61 | 158,175 | +0.82(+0.73%) |
May 10, 2023 | 114.40 | 114.40 | 109.44 | 111.80 | 157,764 | -0.63(-0.56%) |
May 09, 2023 | 111.48 | 114.64 | 110.24 | 112.43 | 255,882 | +0.27(+0.24%) |
May 08, 2023 | 115.78 | 115.78 | 111.09 | 112.16 | 226,921 | -3.04(-2.64%) |
May 05, 2023 | 113.08 | 115.26 | 111.92 | 115.20 | 317,918 | +5.00(+4.53%) |
May 04, 2023 | 117.99 | 120.39 | 109.03 | 110.20 | 521,536 | -10.40(-8.63%) |
May 03, 2023 | 119.42 | 123.17 | 119.42 | 120.61 | 257,140 | +1.13(+0.95%) |
May 02, 2023 | 119.64 | 119.75 | 116.80 | 119.48 | 168,266 | -1.17(-0.97%) |