Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 194.49 | 196.98 | 181.40 | 181.72 | 5,781,674 | -18.79(-9.37%) |
Apr 29, 2024 | 198.00 | 201.36 | 197.68 | 200.51 | 2,051,597 | +2.12(+1.07%) |
Apr 26, 2024 | 197.54 | 198.85 | 195.87 | 198.39 | 1,954,071 | -1.12(-0.56%) |
Apr 25, 2024 | 198.15 | 200.39 | 196.46 | 199.51 | 1,295,032 | +0.37(+0.19%) |
Apr 24, 2024 | 198.82 | 199.46 | 195.03 | 199.14 | 1,473,205 | -0.51(-0.26%) |
Apr 23, 2024 | 196.80 | 199.79 | 194.80 | 199.65 | 1,703,192 | +1.40(+0.71%) |
Apr 22, 2024 | 196.25 | 199.37 | 194.30 | 198.25 | 1,435,675 | +1.87(+0.95%) |
Apr 19, 2024 | 196.32 | 198.58 | 195.03 | 196.38 | 1,748,807 | +1.36(+0.70%) |
Apr 18, 2024 | 203.06 | 203.06 | 193.74 | 195.02 | 2,713,493 | -7.44(-3.67%) |
Apr 17, 2024 | 204.98 | 205.60 | 201.41 | 202.46 | 1,816,661 | -1.40(-0.69%) |
Apr 16, 2024 | 207.35 | 207.68 | 201.66 | 203.86 | 1,599,565 | -3.16(-1.53%) |
Apr 15, 2024 | 210.55 | 210.80 | 206.18 | 207.02 | 2,586,864 | -1.75(-0.84%) |
Apr 12, 2024 | 213.86 | 214.00 | 207.65 | 208.77 | 2,086,942 | -3.50(-1.65%) |
Apr 11, 2024 | 212.13 | 213.84 | 209.05 | 212.27 | 2,208,751 | +1.05(+0.50%) |
Apr 10, 2024 | 211.83 | 215.24 | 210.57 | 211.22 | 2,663,539 | -0.90(-0.42%) |
Apr 09, 2024 | 216.98 | 218.00 | 210.08 | 212.12 | 3,052,399 | -4.86(-2.24%) |
Apr 08, 2024 | 218.57 | 219.74 | 216.60 | 216.98 | 2,478,247 | -2.15(-0.98%) |
Apr 05, 2024 | 219.57 | 221.11 | 217.63 | 219.13 | 2,689,990 | +2.88(+1.33%) |
Apr 04, 2024 | 216.98 | 218.85 | 215.40 | 216.25 | 3,188,340 | +1.29(+0.60%) |
Apr 03, 2024 | 211.75 | 218.59 | 211.75 | 214.96 | 3,902,593 | +3.58(+1.69%) |
Apr 02, 2024 | 205.47 | 211.54 | 204.50 | 211.38 | 3,516,499 | +6.97(+3.41%) |
Apr 01, 2024 | 201.29 | 205.49 | 199.46 | 204.41 | 2,200,551 | +2.91(+1.44%) |
Mar 28, 2024 | 197.75 | 202.05 | 201.66 | 201.50 | 6,064,107 | +4.51(+2.29%) |
Mar 27, 2024 | 196.66 | 198.10 | 195.35 | 196.99 | 1,674,995 | -0.39(-0.20%) |
Mar 26, 2024 | 199.99 | 200.89 | 197.10 | 197.38 | 1,673,328 | -2.45(-1.23%) |
Mar 25, 2024 | 201.00 | 203.01 | 199.52 | 199.83 | 2,042,098 | -0.34(-0.17%) |
Mar 22, 2024 | 200.00 | 200.62 | 198.30 | 200.17 | 2,281,392 | +0.96(+0.48%) |
Mar 21, 2024 | 198.09 | 199.89 | 196.33 | 199.21 | 1,681,236 | +1.46(+0.74%) |
Mar 20, 2024 | 195.52 | 198.37 | 194.57 | 197.75 | 1,957,093 | +1.18(+0.60%) |
Mar 19, 2024 | 193.55 | 196.75 | 193.00 | 196.57 | 2,509,054 | +3.09(+1.60%) |
Mar 18, 2024 | 194.76 | 195.06 | 192.16 | 193.48 | 2,071,775 | -0.36(-0.19%) |
Mar 15, 2024 | 189.23 | 195.12 | 189.23 | 193.84 | 9,044,655 | +4.86(+2.57%) |
Mar 14, 2024 | 190.70 | 192.26 | 187.76 | 188.98 | 3,004,724 | +0.09(+0.05%) |
Mar 13, 2024 | 183.28 | 189.82 | 183.23 | 188.89 | 3,508,450 | +7.69(+4.24%) |
Mar 12, 2024 | 181.35 | 182.95 | 178.65 | 181.20 | 2,744,106 | -0.21(-0.12%) |
Mar 11, 2024 | 178.41 | 181.63 | 177.15 | 181.41 | 2,465,985 | +1.86(+1.04%) |
Mar 08, 2024 | 178.10 | 181.18 | 178.10 | 179.55 | 2,513,083 | +0.58(+0.32%) |
Mar 07, 2024 | 176.50 | 180.23 | 175.65 | 178.97 | 2,726,847 | +3.79(+2.16%) |
Mar 06, 2024 | 176.00 | 177.36 | 173.50 | 175.18 | 2,483,828 | +0.01(+0.01%) |
Mar 05, 2024 | 173.25 | 177.99 | 172.94 | 175.17 | 2,776,177 | +1.42(+0.82%) |
Mar 04, 2024 | 172.71 | 175.97 | 171.34 | 173.75 | 3,154,602 | +0.54(+0.31%) |
Mar 01, 2024 | 170.35 | 174.33 | 170.35 | 173.21 | 2,763,064 | +3.98(+2.35%) |
Feb 29, 2024 | 167.37 | 170.00 | 166.50 | 169.23 | 4,589,774 | +2.07(+1.24%) |
Feb 28, 2024 | 170.74 | 171.57 | 166.37 | 167.16 | 2,604,964 | -3.97(-2.32%) |
Feb 27, 2024 | 172.92 | 174.16 | 170.91 | 171.13 | 2,082,505 | -1.31(-0.76%) |
Feb 26, 2024 | 169.63 | 175.29 | 169.03 | 172.44 | 2,735,993 | +2.90(+1.71%) |
Feb 23, 2024 | 167.03 | 170.47 | 166.20 | 169.54 | 1,929,248 | +1.79(+1.07%) |
Feb 22, 2024 | 165.12 | 167.98 | 163.66 | 167.75 | 2,561,301 | +1.70(+1.02%) |
Feb 21, 2024 | 164.62 | 166.37 | 163.90 | 166.05 | 2,544,043 | +1.76(+1.07%) |
Feb 20, 2024 | 168.66 | 168.81 | 163.62 | 164.29 | 2,894,458 | -4.90(-2.89%) |
Feb 16, 2024 | 170.63 | 171.34 | 169.09 | 169.19 | 1,973,911 | -1.29(-0.76%) |
Feb 15, 2024 | 168.29 | 171.66 | 168.00 | 170.48 | 2,104,094 | +1.42(+0.84%) |
Feb 14, 2024 | 170.35 | 170.84 | 166.31 | 169.06 | 2,522,150 | +0.00(+0.00%) |
Feb 13, 2024 | 167.68 | 170.07 | 166.03 | 169.06 | 2,378,485 | +0.99(+0.59%) |
Feb 12, 2024 | 169.73 | 170.87 | 167.87 | 168.07 | 2,785,746 | -1.08(-0.64%) |
Feb 09, 2024 | 168.99 | 169.86 | 167.91 | 169.15 | 2,196,565 | +0.29(+0.17%) |
Feb 08, 2024 | 168.77 | 170.56 | 167.83 | 168.86 | 1,846,085 | +0.09(+0.05%) |
Feb 07, 2024 | 166.53 | 169.09 | 166.30 | 168.77 | 1,961,942 | +2.94(+1.77%) |
Feb 06, 2024 | 170.57 | 172.48 | 165.63 | 165.83 | 2,796,533 | -4.46(-2.62%) |
Feb 05, 2024 | 164.71 | 170.74 | 163.57 | 170.29 | 3,446,794 | +4.77(+2.88%) |
Feb 02, 2024 | 167.02 | 167.61 | 163.49 | 165.52 | 2,312,327 | -1.19(-0.72%) |
Feb 01, 2024 | 165.63 | 168.41 | 162.71 | 166.72 | 3,218,954 | +1.92(+1.17%) |
Jan 31, 2024 | 169.16 | 170.59 | 162.83 | 164.80 | 4,279,607 | -4.27(-2.53%) |
Jan 30, 2024 | 161.46 | 169.35 | 157.80 | 169.07 | 5,886,714 | +9.70(+6.09%) |
Jan 29, 2024 | 159.77 | 160.16 | 157.73 | 159.36 | 3,146,945 | -0.38(-0.24%) |
Jan 26, 2024 | 156.43 | 160.05 | 155.53 | 159.74 | 3,264,472 | +3.23(+2.07%) |
Jan 25, 2024 | 155.74 | 157.20 | 154.14 | 156.51 | 2,926,382 | +2.16(+1.40%) |
Jan 24, 2024 | 154.22 | 154.78 | 153.25 | 154.35 | 1,859,338 | +1.12(+0.73%) |
Jan 23, 2024 | 153.01 | 154.15 | 151.72 | 153.22 | 2,618,322 | -0.47(-0.30%) |
Jan 22, 2024 | 152.44 | 153.77 | 150.87 | 153.69 | 2,674,258 | +1.45(+0.95%) |
Jan 19, 2024 | 151.58 | 152.34 | 151.00 | 152.24 | 2,504,898 | +1.18(+0.78%) |
Jan 18, 2024 | 150.81 | 151.61 | 148.17 | 151.06 | 2,735,357 | -0.20(-0.13%) |
Jan 17, 2024 | 151.70 | 154.01 | 150.69 | 151.26 | 2,704,135 | -2.11(-1.38%) |
Jan 16, 2024 | 157.64 | 159.24 | 153.25 | 153.37 | 3,282,892 | -3.32(-2.12%) |
Jan 12, 2024 | 156.88 | 158.14 | 155.74 | 156.70 | 2,485,698 | +2.06(+1.33%) |
Jan 11, 2024 | 152.68 | 155.24 | 152.68 | 154.64 | 2,563,335 | +2.54(+1.67%) |
Jan 10, 2024 | 153.96 | 155.14 | 151.20 | 152.10 | 2,338,483 | -1.46(-0.95%) |
Jan 09, 2024 | 155.22 | 155.37 | 153.14 | 153.56 | 2,781,356 | -1.94(-1.25%) |
Jan 08, 2024 | 149.27 | 155.58 | 147.74 | 155.50 | 3,123,150 | +3.74(+2.47%) |
Jan 05, 2024 | 154.00 | 155.22 | 150.82 | 151.76 | 3,390,323 | -0.90(-0.59%) |
Jan 04, 2024 | 159.05 | 161.52 | 152.60 | 152.66 | 4,517,421 | -4.47(-2.84%) |
Jan 03, 2024 | 151.76 | 159.21 | 151.64 | 157.12 | 4,695,310 | +5.50(+3.63%) |
Jan 02, 2024 | 148.31 | 151.67 | 148.31 | 151.62 | 3,202,951 | +3.98(+2.70%) |
Dec 29, 2023 | 147.19 | 148.99 | 146.88 | 147.64 | 2,519,345 | +1.47(+1.01%) |
Dec 28, 2023 | 148.29 | 148.78 | 146.16 | 146.17 | 2,383,947 | -2.99(-2.00%) |
Dec 27, 2023 | 150.75 | 151.18 | 148.82 | 149.15 | 1,720,869 | -2.19(-1.45%) |
Dec 26, 2023 | 151.08 | 152.40 | 149.94 | 151.34 | 1,532,884 | +1.20(+0.80%) |
Dec 22, 2023 | 153.10 | 153.43 | 150.05 | 150.14 | 2,131,762 | -1.78(-1.17%) |
Dec 21, 2023 | 152.90 | 154.36 | 150.66 | 151.92 | 2,075,110 | -0.96(-0.63%) |
Dec 20, 2023 | 153.58 | 155.52 | 152.68 | 152.88 | 3,106,018 | -0.14(-0.09%) |
Dec 19, 2023 | 151.13 | 153.09 | 150.24 | 153.02 | 2,792,545 | +1.95(+1.29%) |
Dec 18, 2023 | 150.20 | 152.32 | 149.66 | 151.07 | 3,323,272 | +3.41(+2.31%) |
Dec 15, 2023 | 145.00 | 148.78 | 143.81 | 147.66 | 12,421,679 | -2.50(-1.66%) |
Dec 14, 2023 | 148.34 | 150.16 | 146.60 | 150.16 | 3,576,674 | +4.21(+2.88%) |
Dec 13, 2023 | 142.51 | 146.09 | 141.88 | 145.95 | 3,473,640 | +3.27(+2.29%) |
Dec 12, 2023 | 141.84 | 143.27 | 140.76 | 142.67 | 2,944,492 | -0.48(-0.33%) |
Dec 11, 2023 | 141.81 | 144.04 | 141.58 | 143.15 | 3,032,483 | +0.83(+0.58%) |
Dec 08, 2023 | 141.92 | 143.45 | 141.38 | 142.33 | 3,107,234 | +1.43(+1.02%) |
Dec 07, 2023 | 142.91 | 144.30 | 140.29 | 140.89 | 3,624,159 | -1.59(-1.12%) |
Dec 06, 2023 | 147.04 | 147.04 | 142.40 | 142.49 | 4,059,377 | -5.71(-3.85%) |
Dec 05, 2023 | 150.71 | 152.28 | 147.90 | 148.20 | 2,774,686 | -2.46(-1.63%) |
Dec 04, 2023 | 149.27 | 151.24 | 147.75 | 150.66 | 3,090,081 | -0.03(-0.02%) |
Dec 01, 2023 | 148.06 | 153.02 | 147.72 | 150.69 | 3,139,804 | +2.22(+1.49%) |
Nov 30, 2023 | 147.70 | 150.89 | 146.54 | 148.47 | 6,001,816 | +1.76(+1.20%) |
Nov 29, 2023 | 150.58 | 151.52 | 146.45 | 146.71 | 2,950,227 | -2.56(-1.71%) |
Nov 28, 2023 | 150.27 | 151.83 | 149.10 | 149.26 | 2,477,046 | -0.56(-0.37%) |
Nov 27, 2023 | 148.33 | 149.96 | 147.64 | 149.82 | 2,189,367 | +1.04(+0.70%) |
Nov 24, 2023 | 149.06 | 150.78 | 148.63 | 148.78 | 1,270,422 | +0.29(+0.19%) |
Nov 22, 2023 | 144.30 | 148.66 | 143.36 | 148.49 | 2,434,481 | +1.57(+1.07%) |
Nov 21, 2023 | 147.19 | 147.49 | 145.39 | 146.91 | 1,935,878 | -1.35(-0.91%) |
Nov 20, 2023 | 148.19 | 149.90 | 147.82 | 148.27 | 2,398,698 | +1.09(+0.74%) |
Nov 17, 2023 | 145.54 | 149.54 | 145.19 | 147.18 | 3,469,960 | +2.79(+1.93%) |
Nov 16, 2023 | 148.16 | 149.76 | 143.18 | 144.40 | 3,511,136 | -5.21(-3.48%) |
Nov 15, 2023 | 149.00 | 152.06 | 148.58 | 149.60 | 3,246,812 | +0.48(+0.32%) |
Nov 14, 2023 | 145.78 | 149.54 | 145.78 | 149.12 | 3,017,072 | +3.87(+2.66%) |
Nov 13, 2023 | 143.58 | 145.84 | 142.99 | 145.25 | 2,425,503 | +1.61(+1.12%) |
Nov 10, 2023 | 141.92 | 143.92 | 141.08 | 143.63 | 2,402,510 | +3.30(+2.35%) |
Nov 09, 2023 | 142.52 | 143.51 | 139.96 | 140.34 | 2,321,234 | -1.68(-1.19%) |
Nov 08, 2023 | 143.73 | 144.67 | 141.62 | 142.02 | 2,980,449 | -2.63(-1.82%) |
Nov 07, 2023 | 146.77 | 147.05 | 143.25 | 144.65 | 2,872,512 | -3.72(-2.51%) |
Nov 06, 2023 | 150.43 | 151.07 | 147.21 | 148.38 | 2,452,770 | -0.85(-0.57%) |
Nov 03, 2023 | 153.85 | 153.89 | 148.36 | 149.23 | 3,309,970 | -4.94(-3.20%) |
Nov 02, 2023 | 153.62 | 158.00 | 152.34 | 154.16 | 3,868,149 | +0.55(+0.36%) |
Nov 01, 2023 | 150.86 | 156.02 | 149.69 | 153.61 | 4,065,094 | +3.92(+2.62%) |
Oct 31, 2023 | 146.87 | 150.41 | 142.97 | 149.69 | 4,182,495 | +4.34(+2.99%) |
Oct 30, 2023 | 145.37 | 147.00 | 143.02 | 145.35 | 2,979,628 | +0.85(+0.59%) |
Oct 27, 2023 | 146.21 | 146.74 | 143.07 | 144.50 | 3,561,008 | -2.04(-1.39%) |
Oct 26, 2023 | 145.04 | 146.89 | 142.63 | 146.53 | 2,959,687 | +0.70(+0.48%) |
Oct 25, 2023 | 147.60 | 148.74 | 145.63 | 145.83 | 2,505,069 | -1.27(-0.86%) |
Oct 24, 2023 | 148.16 | 149.83 | 146.82 | 147.10 | 1,777,180 | -0.81(-0.55%) |
Oct 23, 2023 | 149.22 | 149.43 | 146.37 | 147.91 | 2,447,423 | -1.40(-0.93%) |
Oct 20, 2023 | 151.11 | 152.19 | 149.26 | 149.31 | 2,504,699 | -1.96(-1.30%) |
Oct 19, 2023 | 152.34 | 152.74 | 150.57 | 151.27 | 1,926,392 | -1.14(-0.75%) |
Oct 18, 2023 | 149.86 | 152.74 | 149.79 | 152.40 | 2,238,566 | +2.62(+1.75%) |
Oct 17, 2023 | 148.96 | 150.93 | 148.91 | 149.78 | 2,012,113 | +0.58(+0.39%) |
Oct 16, 2023 | 147.88 | 150.15 | 147.50 | 149.20 | 2,431,636 | +2.52(+1.72%) |
Oct 13, 2023 | 147.89 | 148.86 | 146.57 | 146.67 | 2,595,519 | +0.60(+0.41%) |
Oct 12, 2023 | 147.81 | 148.12 | 144.75 | 146.07 | 2,802,805 | -0.92(-0.63%) |
Oct 11, 2023 | 146.14 | 147.81 | 144.96 | 146.99 | 2,854,276 | -0.39(-0.26%) |
Oct 10, 2023 | 144.12 | 147.89 | 144.12 | 147.38 | 2,976,983 | +2.32(+1.60%) |
Oct 09, 2023 | 144.01 | 145.56 | 142.39 | 145.06 | 3,388,640 | +3.35(+2.37%) |
Oct 06, 2023 | 141.38 | 144.04 | 140.24 | 141.71 | 3,407,215 | +0.89(+0.63%) |
Oct 05, 2023 | 138.96 | 142.24 | 138.49 | 140.81 | 4,045,374 | +0.39(+0.27%) |
Oct 04, 2023 | 143.36 | 143.45 | 137.88 | 140.43 | 5,837,625 | -5.32(-3.65%) |
Oct 03, 2023 | 146.84 | 147.88 | 142.75 | 145.75 | 3,773,037 | -2.72(-1.83%) |
Oct 02, 2023 | 149.50 | 150.04 | 146.87 | 148.47 | 4,028,426 | -1.31(-0.87%) |
Sep 29, 2023 | 152.62 | 153.04 | 148.52 | 149.78 | 3,365,847 | -3.06(-2.00%) |
Sep 28, 2023 | 150.32 | 154.57 | 150.30 | 152.84 | 3,025,536 | +1.98(+1.31%) |
Sep 27, 2023 | 150.45 | 152.02 | 149.67 | 150.86 | 2,737,646 | +1.40(+0.93%) |
Sep 26, 2023 | 151.31 | 151.42 | 148.77 | 149.46 | 3,036,123 | -3.15(-2.06%) |
Sep 25, 2023 | 151.09 | 152.99 | 152.03 | 152.61 | 2,145,890 | +0.73(+0.48%) |
Sep 22, 2023 | 154.12 | 156.06 | 151.61 | 151.88 | 2,838,536 | -1.30(-0.85%) |
Sep 21, 2023 | 154.14 | 157.86 | 151.67 | 153.18 | 4,195,567 | +2.08(+1.38%) |
Sep 20, 2023 | 150.34 | 153.09 | 150.16 | 151.10 | 2,566,633 | +0.51(+0.34%) |
Sep 19, 2023 | 156.03 | 156.03 | 148.73 | 150.58 | 4,555,186 | -4.15(-2.68%) |
Sep 18, 2023 | 153.92 | 156.21 | 153.50 | 154.73 | 3,034,475 | +2.50(+1.64%) |
Sep 15, 2023 | 152.64 | 154.21 | 151.46 | 152.23 | 11,757,526 | -2.35(-1.52%) |
Sep 14, 2023 | 155.53 | 156.09 | 154.28 | 154.58 | 3,563,098 | +0.70(+0.46%) |
Sep 13, 2023 | 154.34 | 154.90 | 152.40 | 153.88 | 3,210,320 | -0.35(-0.22%) |
Sep 12, 2023 | 153.06 | 155.12 | 151.71 | 154.22 | 2,870,916 | +1.74(+1.14%) |
Sep 11, 2023 | 154.33 | 156.36 | 151.40 | 152.48 | 3,842,502 | -1.23(-0.80%) |
Sep 08, 2023 | 150.83 | 155.25 | 150.25 | 153.71 | 4,478,382 | +4.37(+2.93%) |
Sep 07, 2023 | 147.10 | 149.47 | 146.47 | 149.34 | 3,679,414 | +2.97(+2.03%) |
Sep 06, 2023 | 145.14 | 147.07 | 144.52 | 146.37 | 2,620,599 | +0.86(+0.59%) |
Sep 05, 2023 | 145.12 | 146.76 | 144.70 | 145.50 | 3,112,456 | +1.05(+0.73%) |
Sep 01, 2023 | 143.60 | 145.40 | 143.21 | 144.46 | 3,059,255 | +3.16(+2.23%) |
Aug 31, 2023 | 142.07 | 142.27 | 138.38 | 141.30 | 5,167,707 | -0.37(-0.26%) |
Aug 30, 2023 | 142.36 | 142.49 | 141.38 | 141.66 | 2,564,845 | -0.13(-0.09%) |
Aug 29, 2023 | 141.41 | 141.98 | 140.20 | 141.79 | 2,699,871 | +0.24(+0.17%) |
Aug 28, 2023 | 142.73 | 143.77 | 140.75 | 141.56 | 2,546,600 | -0.94(-0.66%) |
Aug 25, 2023 | 142.77 | 144.18 | 140.82 | 142.50 | 4,527,791 | +0.38(+0.26%) |
Aug 24, 2023 | 141.38 | 143.26 | 140.58 | 142.12 | 2,918,181 | +0.35(+0.24%) |
Aug 23, 2023 | 140.39 | 141.95 | 138.24 | 141.77 | 3,683,554 | +0.30(+0.21%) |
Aug 22, 2023 | 141.77 | 142.80 | 141.06 | 141.48 | 2,354,602 | +0.10(+0.07%) |
Aug 21, 2023 | 143.60 | 143.96 | 139.82 | 141.38 | 3,531,686 | -1.75(-1.22%) |
Aug 18, 2023 | 140.04 | 143.23 | 139.67 | 143.13 | 3,187,364 | +2.11(+1.49%) |
Aug 17, 2023 | 141.87 | 143.70 | 140.80 | 141.02 | 3,386,279 | +1.08(+0.77%) |
Aug 16, 2023 | 141.13 | 143.66 | 139.65 | 139.94 | 3,660,762 | -1.21(-0.86%) |
Aug 15, 2023 | 143.16 | 144.81 | 140.26 | 141.15 | 5,626,369 | -5.12(-3.50%) |
Aug 14, 2023 | 146.72 | 147.41 | 145.27 | 146.27 | 3,492,675 | -1.19(-0.81%) |
Aug 11, 2023 | 143.49 | 147.47 | 143.48 | 147.46 | 4,464,257 | +4.40(+3.08%) |
Aug 10, 2023 | 142.79 | 145.26 | 142.06 | 143.06 | 4,201,574 | +1.21(+0.85%) |
Aug 09, 2023 | 140.81 | 144.32 | 140.14 | 141.85 | 4,852,814 | +2.24(+1.60%) |
Aug 08, 2023 | 136.44 | 140.44 | 135.46 | 139.61 | 4,297,975 | +1.75(+1.27%) |
Aug 07, 2023 | 137.01 | 139.53 | 136.65 | 137.86 | 4,170,223 | +2.02(+1.49%) |
Aug 04, 2023 | 135.18 | 137.71 | 134.70 | 135.84 | 3,538,794 | +1.70(+1.27%) |
Aug 03, 2023 | 133.38 | 135.28 | 131.60 | 134.14 | 3,776,304 | +0.34(+0.26%) |
Aug 02, 2023 | 133.05 | 135.31 | 131.60 | 133.79 | 4,547,994 | +0.91(+0.69%) |
Aug 01, 2023 | 129.77 | 132.94 | 129.20 | 132.88 | 3,546,129 | +1.89(+1.44%) |
Jul 31, 2023 | 130.01 | 131.85 | 129.89 | 130.99 | 4,129,729 | +1.17(+0.90%) |
Jul 28, 2023 | 128.10 | 129.92 | 127.70 | 129.81 | 2,598,992 | +2.21(+1.74%) |
Jul 27, 2023 | 128.68 | 129.34 | 126.11 | 127.60 | 3,073,897 | -0.76(-0.59%) |
Jul 26, 2023 | 125.79 | 129.08 | 125.75 | 128.36 | 2,944,061 | +1.71(+1.35%) |
Jul 25, 2023 | 125.84 | 128.12 | 125.19 | 126.64 | 3,041,380 | +0.22(+0.17%) |
Jul 24, 2023 | 124.56 | 127.94 | 124.28 | 126.43 | 3,126,002 | +2.53(+2.04%) |
Jul 21, 2023 | 123.09 | 124.23 | 122.06 | 123.89 | 2,627,570 | +1.55(+1.26%) |
Jul 20, 2023 | 121.12 | 122.40 | 120.21 | 122.35 | 3,189,948 | +2.11(+1.75%) |
Jul 19, 2023 | 117.63 | 120.34 | 117.63 | 120.24 | 2,927,965 | +2.64(+2.24%) |
Jul 18, 2023 | 116.13 | 119.73 | 116.08 | 117.60 | 2,350,092 | +1.28(+1.10%) |
Jul 17, 2023 | 116.23 | 117.54 | 115.48 | 116.32 | 2,150,214 | -0.28(-0.24%) |
Jul 14, 2023 | 117.71 | 117.71 | 115.74 | 116.60 | 2,038,639 | -1.49(-1.26%) |
Jul 13, 2023 | 118.11 | 119.29 | 116.99 | 118.08 | 2,411,403 | -0.04(-0.03%) |
Jul 12, 2023 | 119.15 | 120.55 | 117.59 | 118.12 | 2,435,894 | -0.05(-0.04%) |
Jul 11, 2023 | 116.70 | 118.44 | 116.15 | 118.17 | 2,692,538 | +2.14(+1.84%) |
Jul 10, 2023 | 115.78 | 117.12 | 115.36 | 116.04 | 2,622,690 | -0.18(-0.15%) |
Jul 07, 2023 | 111.63 | 117.28 | 111.47 | 116.21 | 4,212,082 | +4.61(+4.13%) |
Jul 06, 2023 | 113.65 | 114.13 | 111.09 | 111.61 | 3,131,711 | -2.83(-2.47%) |
Jul 05, 2023 | 115.90 | 116.10 | 113.89 | 114.43 | 2,820,319 | -1.31(-1.13%) |
Jul 03, 2023 | 115.37 | 116.80 | 115.05 | 115.74 | 1,561,079 | +0.93(+0.81%) |
Jun 30, 2023 | 115.00 | 115.67 | 113.73 | 114.82 | 2,695,812 | +0.26(+0.22%) |
Jun 29, 2023 | 113.49 | 115.21 | 113.34 | 114.56 | 2,361,001 | +1.22(+1.08%) |
Jun 28, 2023 | 112.15 | 113.58 | 111.16 | 113.34 | 2,553,537 | +1.10(+0.98%) |
Jun 27, 2023 | 111.41 | 112.93 | 110.70 | 112.24 | 2,378,149 | +0.92(+0.83%) |
Jun 26, 2023 | 109.80 | 111.95 | 109.57 | 111.31 | 2,388,455 | +1.38(+1.25%) |
Jun 23, 2023 | 108.03 | 110.32 | 108.03 | 109.93 | 3,591,043 | +0.22(+0.20%) |
Jun 22, 2023 | 108.61 | 110.18 | 107.21 | 109.72 | 2,957,097 | -0.57(-0.52%) |
Jun 21, 2023 | 108.76 | 111.41 | 108.26 | 110.29 | 2,989,267 | +1.04(+0.96%) |
Jun 20, 2023 | 111.18 | 111.40 | 109.00 | 109.24 | 3,875,862 | -2.31(-2.07%) |
Jun 16, 2023 | 112.31 | 112.75 | 110.87 | 111.56 | 10,937,939 | -0.53(-0.47%) |
Jun 15, 2023 | 110.10 | 112.09 | 3,290,600 | +5.78(+5.44%) | ||
May 08, 2023 | 106.12 | 107.36 | 105.33 | 106.31 | 4,540,770 | +1.77(+1.69%) |
May 05, 2023 | 105.55 | 106.06 | 104.32 | 104.54 | 4,449,416 | +1.80(+1.75%) |
May 04, 2023 | 107.12 | 108.04 | 102.13 | 102.74 | 7,499,687 | -4.90(-4.55%) |
May 03, 2023 | 112.82 | 114.19 | 107.47 | 107.64 | 6,784,941 | -6.75(-5.90%) |
May 02, 2023 | 119.31 | 119.72 | 112.03 | 114.39 | 5,462,918 | -5.37(-4.48%) |