Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 201.45 | 203.58 | 199.43 | 202.94 | 376,504 | +1.74(+0.86%) |
May 30, 2024 | 198.68 | 201.66 | 197.93 | 201.20 | 212,512 | +2.98(+1.50%) |
May 29, 2024 | 198.66 | 199.17 | 197.13 | 198.22 | 180,586 | -2.96(-1.47%) |
May 28, 2024 | 204.06 | 204.94 | 200.15 | 201.18 | 206,660 | -2.43(-1.19%) |
May 24, 2024 | 200.33 | 204.88 | 199.76 | 203.61 | 213,213 | +4.31(+2.16%) |
May 23, 2024 | 201.50 | 202.11 | 198.80 | 199.30 | 281,971 | -1.75(-0.87%) |
May 22, 2024 | 204.28 | 205.50 | 199.04 | 201.05 | 346,584 | -3.90(-1.90%) |
May 21, 2024 | 201.99 | 205.50 | 201.87 | 204.96 | 288,883 | +2.74(+1.35%) |
May 20, 2024 | 202.88 | 204.05 | 201.41 | 202.22 | 226,712 | -0.46(-0.23%) |
May 17, 2024 | 199.55 | 202.87 | 198.83 | 202.67 | 263,041 | +4.19(+2.11%) |
May 16, 2024 | 198.77 | 200.48 | 198.14 | 198.48 | 230,001 | -1.02(-0.51%) |
May 15, 2024 | 196.67 | 199.65 | 195.92 | 199.50 | 240,263 | +4.41(+2.26%) |
May 14, 2024 | 195.86 | 196.71 | 194.70 | 195.08 | 174,139 | -0.02(-0.01%) |
May 13, 2024 | 196.72 | 197.41 | 195.00 | 195.10 | 191,416 | -0.37(-0.19%) |
May 10, 2024 | 193.77 | 196.21 | 193.11 | 195.47 | 288,571 | +1.76(+0.91%) |
May 09, 2024 | 193.08 | 193.80 | 191.03 | 193.71 | 297,453 | +0.92(+0.48%) |
May 08, 2024 | 191.44 | 192.90 | 189.87 | 192.79 | 239,736 | +0.46(+0.24%) |
May 07, 2024 | 192.53 | 193.26 | 191.51 | 192.34 | 474,994 | -0.13(-0.07%) |
May 06, 2024 | 191.11 | 192.57 | 190.66 | 192.47 | 235,189 | +3.39(+1.79%) |
May 03, 2024 | 188.75 | 189.61 | 187.28 | 189.08 | 373,283 | +3.29(+1.77%) |
May 02, 2024 | 185.05 | 187.13 | 184.13 | 185.79 | 315,526 | +2.44(+1.33%) |
May 01, 2024 | 181.25 | 186.87 | 179.40 | 183.35 | 380,688 | +2.57(+1.42%) |
Apr 30, 2024 | 183.27 | 184.28 | 180.69 | 180.78 | 342,490 | -3.34(-1.81%) |
Apr 29, 2024 | 184.27 | 185.28 | 183.18 | 184.12 | 409,015 | +0.56(+0.30%) |
Apr 26, 2024 | 183.72 | 184.87 | 182.99 | 183.56 | 356,704 | +0.64(+0.35%) |
Apr 25, 2024 | 181.35 | 185.14 | 176.50 | 182.92 | 850,993 | -2.93(-1.58%) |
Apr 24, 2024 | 175.70 | 190.60 | 174.55 | 185.85 | 1,314,722 | -9.47(-4.85%) |
Apr 23, 2024 | 191.79 | 197.67 | 191.74 | 195.32 | 515,058 | +4.00(+2.09%) |
Apr 22, 2024 | 187.09 | 192.55 | 184.94 | 191.32 | 383,771 | +5.70(+3.07%) |
Apr 19, 2024 | 184.84 | 186.95 | 184.04 | 185.62 | 295,981 | +1.07(+0.58%) |
Apr 18, 2024 | 185.71 | 186.96 | 183.32 | 184.56 | 223,582 | -0.21(-0.11%) |
Apr 17, 2024 | 185.86 | 187.62 | 184.76 | 184.76 | 370,431 | +0.83(+0.45%) |
Apr 16, 2024 | 184.55 | 185.26 | 182.20 | 183.94 | 207,865 | -1.19(-0.64%) |
Apr 15, 2024 | 192.17 | 193.17 | 183.79 | 185.12 | 237,629 | -5.02(-2.64%) |
Apr 12, 2024 | 191.46 | 192.42 | 188.45 | 190.14 | 507,614 | -3.18(-1.64%) |
Apr 11, 2024 | 191.70 | 193.57 | 188.75 | 193.32 | 383,295 | +2.68(+1.41%) |
Apr 10, 2024 | 189.37 | 192.41 | 188.04 | 190.64 | 326,817 | -2.44(-1.26%) |
Apr 09, 2024 | 194.54 | 195.08 | 191.90 | 193.08 | 325,458 | -1.75(-0.90%) |
Apr 08, 2024 | 194.54 | 196.03 | 193.46 | 194.84 | 198,379 | +2.20(+1.14%) |
Apr 05, 2024 | 190.70 | 193.19 | 190.11 | 192.63 | 264,850 | +2.44(+1.28%) |
Apr 04, 2024 | 193.64 | 194.79 | 189.35 | 190.19 | 294,061 | -1.71(-0.89%) |
Apr 03, 2024 | 189.84 | 192.12 | 189.69 | 191.91 | 293,787 | +3.90(+2.07%) |
Apr 02, 2024 | 186.80 | 188.55 | 186.14 | 188.01 | 321,791 | -0.49(-0.26%) |
Apr 01, 2024 | 191.83 | 192.14 | 187.54 | 188.50 | 285,209 | -3.33(-1.73%) |
Mar 28, 2024 | 192.41 | 192.73 | 190.67 | 191.83 | 357,927 | +0.38(+0.20%) |
Mar 27, 2024 | 190.77 | 192.64 | 189.84 | 191.45 | 422,300 | +1.95(+1.03%) |
Mar 26, 2024 | 192.08 | 193.09 | 189.41 | 189.50 | 427,595 | -2.10(-1.10%) |
Mar 25, 2024 | 191.00 | 193.79 | 191.00 | 191.60 | 190,637 | +0.28(+0.15%) |
Mar 22, 2024 | 194.40 | 194.53 | 190.18 | 191.32 | 183,265 | -3.03(-1.56%) |
Mar 21, 2024 | 193.22 | 198.20 | 191.72 | 194.35 | 466,319 | +2.96(+1.55%) |
Mar 20, 2024 | 189.17 | 191.91 | 185.51 | 191.39 | 309,411 | +1.54(+0.81%) |
Mar 19, 2024 | 186.32 | 189.94 | 186.32 | 189.84 | 299,464 | +2.65(+1.42%) |
Mar 18, 2024 | 188.78 | 189.90 | 187.15 | 187.20 | 242,020 | -1.32(-0.70%) |
Mar 15, 2024 | 187.96 | 190.42 | 187.58 | 188.52 | 772,730 | -0.70(-0.37%) |
Mar 14, 2024 | 192.77 | 193.19 | 187.52 | 189.22 | 362,172 | -4.70(-2.42%) |
Mar 13, 2024 | 190.54 | 194.69 | 190.23 | 193.92 | 327,259 | +3.94(+2.08%) |
Mar 12, 2024 | 192.98 | 193.78 | 189.84 | 189.97 | 303,020 | -2.81(-1.46%) |
Mar 11, 2024 | 194.68 | 195.00 | 192.24 | 192.78 | 716,487 | -2.77(-1.42%) |
Mar 08, 2024 | 194.23 | 197.26 | 194.02 | 195.55 | 818,072 | +2.09(+1.08%) |
Mar 07, 2024 | 194.23 | 194.35 | 191.84 | 193.46 | 375,447 | +0.21(+0.11%) |
Mar 06, 2024 | 193.89 | 193.96 | 190.90 | 193.25 | 515,172 | -0.15(-0.08%) |
Mar 05, 2024 | 188.91 | 193.43 | 188.91 | 193.40 | 511,176 | +3.32(+1.75%) |
Mar 04, 2024 | 185.79 | 191.22 | 185.79 | 190.08 | 381,834 | +4.53(+2.44%) |
Mar 01, 2024 | 186.45 | 187.78 | 184.97 | 185.55 | 379,827 | -0.79(-0.42%) |
Feb 29, 2024 | 184.60 | 186.86 | 183.89 | 186.34 | 366,314 | +3.32(+1.81%) |
Feb 28, 2024 | 181.71 | 183.59 | 181.65 | 183.02 | 243,172 | +0.66(+0.36%) |
Feb 27, 2024 | 181.71 | 182.43 | 179.62 | 182.37 | 237,917 | +0.93(+0.51%) |
Feb 26, 2024 | 182.03 | 183.36 | 180.85 | 181.44 | 179,228 | -0.85(-0.46%) |
Feb 23, 2024 | 184.33 | 185.78 | 182.28 | 182.28 | 152,873 | -1.51(-0.82%) |
Feb 22, 2024 | 181.38 | 183.97 | 180.47 | 183.80 | 310,456 | +4.00(+2.23%) |
Feb 21, 2024 | 179.33 | 179.87 | 178.24 | 179.79 | 285,787 | -0.62(-0.34%) |
Feb 20, 2024 | 180.80 | 183.39 | 179.75 | 180.41 | 233,030 | -2.52(-1.38%) |
Feb 16, 2024 | 183.72 | 185.40 | 182.79 | 182.93 | 295,326 | -1.13(-0.61%) |
Feb 15, 2024 | 182.53 | 185.29 | 181.50 | 184.06 | 317,558 | +2.76(+1.52%) |
Feb 14, 2024 | 181.51 | 183.17 | 179.45 | 181.30 | 457,752 | +2.27(+1.27%) |
Feb 13, 2024 | 176.87 | 180.73 | 176.55 | 179.03 | 534,888 | -2.95(-1.62%) |
Feb 12, 2024 | 177.45 | 182.49 | 177.45 | 181.98 | 428,941 | +4.94(+2.79%) |
Feb 09, 2024 | 174.50 | 177.31 | 174.07 | 177.04 | 482,004 | +2.59(+1.48%) |
Feb 08, 2024 | 169.48 | 174.73 | 168.90 | 174.45 | 535,581 | +3.60(+2.11%) |
Feb 07, 2024 | 166.67 | 172.40 | 166.67 | 170.85 | 800,403 | -1.35(-0.78%) |
Feb 06, 2024 | 172.99 | 174.67 | 170.61 | 172.20 | 343,440 | -1.21(-0.70%) |
Feb 05, 2024 | 173.97 | 174.55 | 171.67 | 173.41 | 327,499 | -1.98(-1.13%) |
Feb 02, 2024 | 173.06 | 177.82 | 172.20 | 175.39 | 477,010 | +1.77(+1.02%) |
Feb 01, 2024 | 171.81 | 173.66 | 167.23 | 173.62 | 530,775 | +3.28(+1.93%) |
Jan 31, 2024 | 179.60 | 180.52 | 169.73 | 170.33 | 617,889 | -4.48(-2.56%) |
Jan 30, 2024 | 172.95 | 175.66 | 171.74 | 174.82 | 452,970 | +0.43(+0.24%) |
Jan 29, 2024 | 171.96 | 175.10 | 171.93 | 174.39 | 287,675 | +1.91(+1.11%) |
Jan 26, 2024 | 175.20 | 175.40 | 172.34 | 172.47 | 192,615 | -1.84(-1.05%) |
Jan 25, 2024 | 176.01 | 176.15 | 173.71 | 174.31 | 477,943 | +0.91(+0.53%) |
Jan 24, 2024 | 176.12 | 176.41 | 172.62 | 173.40 | 181,499 | -0.62(-0.35%) |
Jan 23, 2024 | 174.46 | 174.97 | 171.10 | 174.01 | 241,887 | +0.17(+0.10%) |
Jan 22, 2024 | 171.58 | 174.59 | 171.50 | 173.84 | 259,406 | +3.40(+2.00%) |
Jan 19, 2024 | 169.62 | 170.46 | 167.98 | 170.44 | 209,472 | +1.81(+1.08%) |
Jan 18, 2024 | 169.41 | 169.41 | 166.53 | 168.63 | 153,971 | +0.67(+0.40%) |
Jan 17, 2024 | 165.68 | 168.15 | 165.68 | 167.96 | 193,384 | -0.22(-0.13%) |
Jan 16, 2024 | 164.79 | 168.24 | 163.73 | 168.18 | 338,217 | +1.60(+0.96%) |
Jan 12, 2024 | 167.59 | 167.67 | 164.52 | 166.58 | 200,963 | +0.83(+0.50%) |
Jan 11, 2024 | 166.18 | 166.18 | 163.94 | 165.75 | 226,396 | -0.91(-0.55%) |
Jan 10, 2024 | 167.56 | 168.13 | 166.30 | 166.66 | 178,755 | -0.66(-0.40%) |
Jan 09, 2024 | 168.19 | 168.19 | 164.22 | 167.33 | 268,040 | -3.71(-2.17%) |
Jan 08, 2024 | 166.01 | 171.17 | 165.87 | 171.04 | 219,642 | +5.80(+3.51%) |
Jan 05, 2024 | 162.18 | 165.87 | 161.40 | 165.24 | 277,709 | +2.71(+1.67%) |
Jan 04, 2024 | 162.23 | 164.65 | 161.41 | 162.53 | 322,845 | +0.18(+0.11%) |
Jan 03, 2024 | 165.82 | 165.82 | 161.99 | 162.35 | 295,881 | -5.02(-3.00%) |
Jan 02, 2024 | 168.30 | 168.78 | 165.87 | 167.37 | 196,710 | -2.29(-1.35%) |
Dec 29, 2023 | 171.10 | 171.88 | 169.50 | 169.66 | 261,220 | -2.03(-1.18%) |
Dec 28, 2023 | 171.67 | 172.53 | 170.71 | 171.69 | 105,653 | -0.31(-0.18%) |
Dec 27, 2023 | 170.68 | 172.62 | 170.42 | 172.00 | 115,226 | +1.89(+1.11%) |
Dec 26, 2023 | 168.07 | 170.49 | 168.01 | 170.10 | 95,840 | +2.39(+1.43%) |
Dec 22, 2023 | 168.28 | 169.50 | 167.41 | 167.71 | 198,862 | +0.44(+0.26%) |
Dec 21, 2023 | 166.22 | 167.79 | 164.53 | 167.28 | 152,697 | +2.89(+1.76%) |
Dec 20, 2023 | 165.32 | 168.43 | 164.37 | 164.39 | 360,975 | -1.45(-0.87%) |
Dec 19, 2023 | 163.71 | 166.57 | 162.82 | 165.84 | 223,012 | +2.37(+1.45%) |
Dec 18, 2023 | 164.07 | 164.67 | 162.83 | 163.47 | 147,298 | +0.13(+0.08%) |
Dec 15, 2023 | 162.31 | 164.35 | 161.06 | 163.34 | 471,932 | +0.20(+0.12%) |
Dec 14, 2023 | 162.01 | 165.12 | 161.13 | 163.14 | 368,285 | +3.93(+2.47%) |
Dec 13, 2023 | 154.43 | 159.91 | 154.16 | 159.21 | 348,309 | +4.76(+3.08%) |
Dec 12, 2023 | 152.57 | 156.45 | 152.11 | 154.45 | 303,734 | +1.98(+1.30%) |
Dec 11, 2023 | 153.66 | 153.81 | 151.98 | 152.47 | 201,988 | -1.04(-0.68%) |
Dec 08, 2023 | 150.50 | 153.62 | 150.06 | 153.51 | 271,426 | +2.59(+1.72%) |
Dec 07, 2023 | 150.34 | 152.07 | 148.76 | 150.92 | 177,676 | +0.90(+0.60%) |
Dec 06, 2023 | 151.28 | 153.98 | 149.77 | 150.02 | 163,147 | -0.53(-0.35%) |
Dec 05, 2023 | 150.15 | 151.28 | 148.94 | 150.54 | 184,582 | -0.77(-0.51%) |
Dec 04, 2023 | 148.28 | 152.06 | 148.28 | 151.32 | 285,467 | +2.65(+1.78%) |
Dec 01, 2023 | 145.79 | 149.19 | 145.37 | 148.67 | 208,770 | +2.32(+1.59%) |
Nov 30, 2023 | 146.62 | 148.35 | 145.87 | 146.35 | 269,339 | +0.01(+0.01%) |
Nov 29, 2023 | 146.13 | 147.90 | 145.87 | 146.34 | 309,648 | +1.01(+0.70%) |
Nov 28, 2023 | 146.30 | 146.51 | 144.84 | 145.33 | 252,027 | -0.82(-0.56%) |
Nov 27, 2023 | 145.16 | 146.38 | 143.93 | 146.15 | 284,433 | +0.45(+0.31%) |
Nov 24, 2023 | 144.58 | 145.77 | 142.23 | 145.71 | 74,761 | +1.22(+0.84%) |
Nov 22, 2023 | 143.22 | 144.50 | 142.71 | 144.49 | 122,672 | +2.39(+1.68%) |
Nov 21, 2023 | 142.99 | 143.73 | 142.04 | 142.09 | 140,281 | -1.35(-0.94%) |
Nov 20, 2023 | 142.18 | 143.56 | 140.56 | 143.45 | 141,208 | +0.95(+0.66%) |
Nov 17, 2023 | 141.09 | 143.42 | 140.71 | 142.50 | 238,566 | +2.25(+1.60%) |
Nov 16, 2023 | 142.50 | 143.00 | 138.77 | 140.25 | 290,093 | -2.32(-1.63%) |
Nov 15, 2023 | 144.28 | 145.75 | 142.23 | 142.57 | 426,860 | -2.20(-1.52%) |
Nov 14, 2023 | 140.74 | 146.02 | 140.74 | 144.77 | 510,276 | +7.37(+5.36%) |
Nov 13, 2023 | 135.96 | 138.24 | 135.80 | 137.40 | 171,023 | +0.71(+0.52%) |
Nov 10, 2023 | 135.73 | 137.33 | 134.21 | 136.69 | 157,905 | +1.46(+1.08%) |
Nov 09, 2023 | 137.40 | 137.40 | 135.12 | 135.23 | 205,986 | -1.26(-0.93%) |
Nov 08, 2023 | 137.30 | 138.04 | 136.46 | 136.49 | 218,116 | -1.25(-0.91%) |
Nov 07, 2023 | 136.50 | 138.38 | 136.42 | 137.74 | 208,400 | +0.63(+0.46%) |
Nov 06, 2023 | 139.73 | 139.73 | 135.57 | 137.11 | 182,918 | -2.40(-1.72%) |
Nov 03, 2023 | 136.56 | 139.84 | 134.83 | 139.51 | 341,483 | +4.42(+3.27%) |
Nov 02, 2023 | 132.06 | 135.14 | 131.00 | 135.09 | 202,537 | +4.84(+3.72%) |
Nov 01, 2023 | 128.89 | 130.41 | 128.03 | 130.25 | 424,008 | +1.81(+1.41%) |
Oct 31, 2023 | 128.13 | 129.30 | 127.39 | 128.44 | 333,322 | +0.68(+0.53%) |
Oct 30, 2023 | 126.13 | 128.52 | 124.53 | 127.76 | 221,690 | +2.75(+2.20%) |
Oct 27, 2023 | 125.92 | 126.64 | 124.47 | 125.01 | 256,710 | -0.80(-0.64%) |
Oct 26, 2023 | 124.70 | 128.43 | 124.06 | 125.81 | 343,093 | +1.11(+0.89%) |
Oct 25, 2023 | 128.26 | 130.05 | 122.86 | 124.70 | 630,564 | -4.55(-3.52%) |
Oct 24, 2023 | 129.98 | 130.63 | 128.31 | 129.25 | 326,528 | +0.11(+0.08%) |
Oct 23, 2023 | 127.16 | 130.73 | 126.85 | 129.14 | 366,379 | +1.20(+0.94%) |
Oct 20, 2023 | 129.28 | 130.28 | 127.49 | 127.94 | 175,867 | -1.22(-0.95%) |
Oct 19, 2023 | 131.32 | 131.91 | 128.74 | 129.16 | 300,452 | -2.30(-1.75%) |
Oct 18, 2023 | 131.47 | 132.71 | 130.03 | 131.46 | 421,064 | -2.34(-1.75%) |
Oct 17, 2023 | 130.26 | 134.20 | 129.60 | 133.80 | 314,030 | +2.80(+2.14%) |
Oct 16, 2023 | 131.52 | 132.57 | 130.79 | 131.00 | 187,932 | +1.55(+1.20%) |
Oct 13, 2023 | 129.70 | 130.54 | 128.03 | 129.45 | 258,778 | +0.15(+0.11%) |
Oct 12, 2023 | 133.62 | 133.62 | 129.20 | 129.30 | 179,497 | -3.79(-2.85%) |
Oct 11, 2023 | 132.83 | 134.03 | 131.66 | 133.09 | 183,310 | +0.93(+0.70%) |
Oct 10, 2023 | 133.67 | 134.16 | 132.06 | 132.16 | 132,482 | -0.37(-0.28%) |
Oct 09, 2023 | 130.09 | 132.91 | 129.62 | 132.52 | 182,754 | +1.19(+0.91%) |
Oct 06, 2023 | 130.85 | 132.93 | 129.84 | 131.33 | 185,989 | -0.26(-0.20%) |
Oct 05, 2023 | 129.93 | 132.22 | 129.33 | 131.59 | 181,060 | +1.22(+0.94%) |
Oct 04, 2023 | 129.43 | 130.44 | 128.08 | 130.36 | 235,122 | +0.94(+0.72%) |
Oct 03, 2023 | 131.31 | 131.31 | 126.96 | 129.43 | 321,091 | -3.02(-2.28%) |
Oct 02, 2023 | 135.73 | 135.73 | 131.48 | 132.44 | 237,867 | -3.59(-2.64%) |
Sep 29, 2023 | 138.16 | 138.54 | 135.36 | 136.04 | 219,689 | -1.15(-0.83%) |
Sep 28, 2023 | 134.98 | 137.88 | 134.96 | 137.18 | 174,718 | +1.98(+1.47%) |
Sep 27, 2023 | 134.27 | 135.73 | 133.41 | 135.20 | 245,118 | +1.35(+1.01%) |
Sep 26, 2023 | 135.26 | 135.94 | 132.47 | 133.85 | 310,378 | -2.47(-1.81%) |
Sep 25, 2023 | 134.34 | 136.82 | 136.14 | 136.31 | 192,237 | +1.57(+1.16%) |
Sep 22, 2023 | 136.67 | 138.32 | 133.69 | 134.74 | 285,510 | -1.47(-1.08%) |
Sep 21, 2023 | 138.13 | 138.13 | 134.73 | 136.21 | 487,158 | -2.93(-2.11%) |
Sep 20, 2023 | 143.27 | 144.08 | 138.90 | 139.14 | 390,856 | -3.13(-2.20%) |
Sep 19, 2023 | 144.39 | 145.03 | 141.76 | 142.27 | 268,756 | -1.75(-1.21%) |
Sep 18, 2023 | 142.87 | 144.58 | 140.71 | 144.02 | 316,959 | +1.12(+0.79%) |
Sep 15, 2023 | 140.73 | 143.31 | 139.93 | 142.89 | 782,814 | +1.44(+1.02%) |
Sep 14, 2023 | 139.96 | 142.33 | 139.61 | 141.45 | 536,355 | +2.56(+1.85%) |
Sep 13, 2023 | 138.40 | 139.00 | 136.56 | 138.89 | 462,365 | +1.12(+0.81%) |
Sep 12, 2023 | 135.84 | 137.97 | 135.84 | 137.77 | 243,395 | +1.76(+1.29%) |
Sep 11, 2023 | 138.60 | 138.97 | 135.69 | 136.02 | 323,242 | -1.94(-1.41%) |
Sep 08, 2023 | 136.11 | 137.98 | 134.43 | 137.96 | 263,358 | +2.26(+1.66%) |
Sep 07, 2023 | 135.49 | 136.55 | 134.14 | 135.70 | 272,443 | -0.73(-0.54%) |
Sep 06, 2023 | 136.02 | 138.08 | 134.45 | 136.43 | 279,616 | -0.05(-0.04%) |
Sep 05, 2023 | 138.13 | 138.15 | 135.30 | 136.48 | 341,173 | -3.11(-2.23%) |
Sep 01, 2023 | 139.67 | 141.45 | 139.25 | 139.59 | 285,583 | +1.41(+1.02%) |
Aug 31, 2023 | 138.28 | 139.56 | 137.65 | 138.18 | 221,169 | -0.44(-0.31%) |
Aug 30, 2023 | 138.93 | 140.02 | 138.14 | 138.61 | 191,725 | -0.12(-0.09%) |
Aug 29, 2023 | 135.55 | 138.92 | 135.55 | 138.73 | 244,472 | +2.95(+2.17%) |
Aug 28, 2023 | 132.56 | 136.03 | 132.56 | 135.78 | 260,822 | +3.35(+2.53%) |
Aug 25, 2023 | 132.23 | 133.29 | 129.91 | 132.43 | 200,434 | +0.87(+0.66%) |
Aug 24, 2023 | 129.69 | 132.31 | 128.51 | 131.56 | 197,341 | +1.32(+1.02%) |
Aug 23, 2023 | 129.22 | 130.96 | 129.06 | 130.24 | 209,402 | +1.46(+1.14%) |
Aug 22, 2023 | 127.37 | 129.90 | 127.24 | 128.77 | 290,319 | -2.04(-1.56%) |
Aug 21, 2023 | 130.99 | 132.09 | 129.44 | 130.81 | 234,122 | +0.21(+0.16%) |
Aug 18, 2023 | 127.64 | 130.84 | 127.64 | 130.61 | 142,696 | +1.71(+1.32%) |
Aug 17, 2023 | 130.75 | 131.52 | 128.79 | 128.90 | 181,995 | -1.64(-1.25%) |
Aug 16, 2023 | 130.99 | 131.90 | 130.04 | 130.54 | 185,799 | -0.75(-0.57%) |
Aug 15, 2023 | 132.88 | 133.12 | 131.09 | 131.28 | 125,548 | -3.18(-2.36%) |
Aug 14, 2023 | 135.09 | 135.09 | 133.41 | 134.46 | 138,034 | -1.04(-0.77%) |
Aug 11, 2023 | 135.21 | 136.46 | 133.98 | 135.50 | 172,298 | +0.12(+0.09%) |
Aug 10, 2023 | 135.42 | 137.68 | 134.64 | 135.38 | 276,489 | +1.18(+0.88%) |
Aug 09, 2023 | 135.76 | 135.76 | 134.01 | 134.21 | 217,704 | -1.23(-0.91%) |
Aug 08, 2023 | 135.19 | 135.93 | 133.38 | 135.43 | 308,033 | -1.75(-1.27%) |
Aug 07, 2023 | 136.78 | 138.08 | 136.27 | 137.18 | 227,044 | +1.73(+1.27%) |
Aug 04, 2023 | 135.38 | 137.79 | 134.45 | 135.45 | 330,312 | +0.23(+0.17%) |
Aug 03, 2023 | 131.83 | 135.81 | 131.83 | 135.23 | 366,256 | +2.30(+1.73%) |
Aug 02, 2023 | 131.35 | 133.17 | 129.97 | 132.93 | 385,111 | +0.29(+0.22%) |
Aug 01, 2023 | 131.11 | 132.72 | 129.97 | 132.64 | 344,245 | +0.15(+0.11%) |
Jul 31, 2023 | 131.74 | 133.44 | 131.50 | 132.49 | 290,590 | +0.83(+0.63%) |
Jul 28, 2023 | 132.58 | 134.14 | 130.33 | 131.66 | 417,775 | +0.25(+0.19%) |
Jul 27, 2023 | 134.59 | 135.67 | 131.28 | 131.41 | 820,887 | -2.49(-1.86%) |
Jul 26, 2023 | 131.47 | 134.31 | 129.52 | 133.90 | 982,697 | -4.18(-3.03%) |
Jul 25, 2023 | 135.86 | 138.94 | 135.63 | 138.08 | 545,345 | +2.23(+1.64%) |
Jul 24, 2023 | 135.77 | 136.98 | 135.23 | 135.86 | 293,344 | +0.08(+0.06%) |
Jul 21, 2023 | 137.13 | 137.25 | 135.38 | 135.78 | 287,936 | -0.68(-0.50%) |
Jul 20, 2023 | 136.99 | 136.99 | 134.81 | 136.46 | 324,539 | -0.23(-0.17%) |
Jul 19, 2023 | 133.17 | 136.84 | 133.17 | 136.69 | 453,035 | +3.40(+2.55%) |
Jul 18, 2023 | 131.59 | 133.59 | 131.59 | 133.29 | 305,488 | +2.11(+1.61%) |
Jul 17, 2023 | 129.17 | 131.92 | 129.17 | 131.18 | 300,861 | +1.20(+0.92%) |
Jul 14, 2023 | 130.43 | 130.90 | 128.73 | 129.98 | 307,151 | -0.26(-0.20%) |
Jul 13, 2023 | 128.55 | 131.09 | 128.01 | 130.24 | 468,962 | +2.56(+2.01%) |
Jul 12, 2023 | 124.58 | 128.49 | 122.75 | 127.67 | 693,382 | +6.01(+4.94%) |
Jul 11, 2023 | 119.51 | 121.77 | 119.05 | 121.66 | 393,009 | +3.22(+2.72%) |
Jul 10, 2023 | 115.18 | 118.49 | 115.18 | 118.44 | 298,210 | +2.26(+1.94%) |
Jul 07, 2023 | 116.25 | 118.50 | 115.91 | 116.19 | 390,229 | +0.37(+0.32%) |
Jul 06, 2023 | 117.12 | 117.12 | 114.93 | 115.81 | 422,606 | -2.30(-1.94%) |
Jul 05, 2023 | 121.47 | 121.53 | 118.03 | 118.11 | 410,180 | -4.02(-3.29%) |
Jul 03, 2023 | 121.86 | 122.73 | 121.15 | 122.13 | 129,613 | +0.89(+0.74%) |
Jun 30, 2023 | 123.59 | 123.59 | 121.15 | 121.24 | 436,670 | -1.31(-1.07%) |
Jun 29, 2023 | 120.44 | 122.67 | 119.53 | 122.55 | 485,474 | +2.93(+2.45%) |
Jun 28, 2023 | 117.66 | 119.69 | 116.58 | 119.62 | 489,388 | +1.93(+1.64%) |
Jun 27, 2023 | 116.18 | 118.26 | 115.34 | 117.69 | 343,989 | +1.93(+1.67%) |
Jun 26, 2023 | 114.89 | 116.81 | 114.89 | 115.76 | 365,937 | +1.24(+1.08%) |
Jun 23, 2023 | 115.46 | 116.53 | 113.92 | 114.52 | 472,688 | -2.30(-1.96%) |
Jun 22, 2023 | 118.28 | 118.28 | 116.03 | 116.81 | 469,664 | -1.85(-1.56%) |
Jun 21, 2023 | 118.58 | 119.78 | 117.62 | 118.67 | 378,995 | -0.83(-0.70%) |
Jun 20, 2023 | 119.54 | 120.30 | 118.17 | 119.50 | 368,433 | -0.68(-0.56%) |
Jun 16, 2023 | 122.85 | 122.85 | 118.89 | 120.18 | 661,518 | -2.25(-1.83%) |