Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 79.46 | 79.66 | 79.46 | 79.64 | 4,573,427 | +0.34(+0.44%) |
May 30, 2024 | 79.21 | 79.31 | 79.12 | 79.30 | 4,235,411 | +0.39(+0.49%) |
May 29, 2024 | 79.07 | 79.07 | 78.81 | 78.91 | 6,840,681 | -0.32(-0.40%) |
May 28, 2024 | 79.68 | 79.68 | 79.20 | 79.23 | 9,754,974 | -0.33(-0.41%) |
May 24, 2024 | 79.39 | 79.57 | 79.36 | 79.56 | 2,336,943 | +0.16(+0.20%) |
May 23, 2024 | 79.79 | 79.79 | 79.33 | 79.40 | 6,811,145 | -0.27(-0.34%) |
May 22, 2024 | 79.67 | 79.78 | 79.61 | 79.67 | 3,511,132 | -0.14(-0.17%) |
May 21, 2024 | 79.81 | 79.89 | 79.77 | 79.81 | 2,672,456 | +0.12(+0.14%) |
May 20, 2024 | 79.65 | 79.75 | 79.65 | 79.69 | 4,538,019 | -0.07(-0.09%) |
May 17, 2024 | 79.73 | 79.89 | 79.73 | 79.76 | 5,080,456 | -0.11(-0.14%) |
May 16, 2024 | 80.00 | 80.02 | 79.84 | 79.87 | 6,693,018 | -0.06(-0.08%) |
May 15, 2024 | 79.89 | 80.01 | 79.71 | 79.94 | 11,001,274 | +0.58(+0.72%) |
May 14, 2024 | 79.32 | 79.44 | 79.27 | 79.36 | 5,643,270 | +0.19(+0.24%) |
May 13, 2024 | 79.31 | 79.35 | 79.15 | 79.17 | 5,981,899 | +0.05(+0.06%) |
May 10, 2024 | 79.25 | 79.26 | 79.07 | 79.12 | 7,990,968 | -0.23(-0.29%) |
May 09, 2024 | 79.23 | 79.40 | 79.17 | 79.35 | 12,491,023 | +0.10(+0.13%) |
May 08, 2024 | 79.21 | 79.35 | 79.21 | 79.25 | 19,767,904 | -0.16(-0.20%) |
May 07, 2024 | 79.52 | 79.64 | 79.38 | 79.41 | 5,956,270 | +0.02(+0.02%) |
May 06, 2024 | 79.35 | 79.42 | 79.29 | 79.39 | 5,636,690 | +0.13(+0.17%) |
May 03, 2024 | 79.28 | 79.53 | 79.03 | 79.26 | 6,946,857 | +0.46(+0.58%) |
May 02, 2024 | 78.40 | 78.84 | 78.34 | 78.80 | 8,400,889 | +0.45(+0.57%) |
May 01, 2024 | 78.14 | 78.64 | 78.08 | 78.35 | 9,262,525 | +0.28(+0.36%) |
Apr 30, 2024 | 78.20 | 78.24 | 78.00 | 78.07 | 8,029,695 | -0.32(-0.41%) |
Apr 29, 2024 | 78.22 | 78.45 | 78.22 | 78.39 | 6,629,762 | +0.27(+0.34%) |
Apr 26, 2024 | 78.17 | 78.23 | 78.09 | 78.12 | 4,626,216 | +0.19(+0.24%) |
Apr 25, 2024 | 77.74 | 77.94 | 77.57 | 77.93 | 8,196,574 | -0.17(-0.22%) |
Apr 24, 2024 | 78.28 | 78.28 | 77.96 | 78.10 | 7,495,828 | -0.23(-0.29%) |
Apr 23, 2024 | 78.10 | 78.52 | 78.02 | 78.33 | 9,209,206 | +0.21(+0.27%) |
Apr 22, 2024 | 77.95 | 78.15 | 77.95 | 78.12 | 5,244,086 | +0.17(+0.22%) |
Apr 19, 2024 | 78.03 | 78.10 | 77.93 | 77.95 | 9,401,454 | +0.09(+0.12%) |
Apr 18, 2024 | 77.97 | 78.09 | 77.81 | 77.86 | 7,882,497 | -0.19(-0.24%) |
Apr 17, 2024 | 77.91 | 78.17 | 77.90 | 78.05 | 8,953,849 | +0.35(+0.45%) |
Apr 16, 2024 | 77.71 | 77.75 | 77.51 | 77.70 | 9,368,187 | -0.21(-0.27%) |
Apr 15, 2024 | 78.11 | 78.17 | 77.84 | 77.91 | 6,090,552 | -0.61(-0.77%) |
Apr 12, 2024 | 78.66 | 78.66 | 78.50 | 78.52 | 7,342,442 | +0.14(+0.18%) |
Apr 11, 2024 | 78.52 | 78.69 | 78.25 | 78.38 | 6,610,408 | -0.07(-0.09%) |
Apr 10, 2024 | 78.87 | 78.87 | 78.37 | 78.45 | 9,208,696 | -0.94(-1.18%) |
Apr 09, 2024 | 79.36 | 79.44 | 79.29 | 79.38 | 5,152,689 | +0.29(+0.37%) |
Apr 08, 2024 | 79.00 | 79.21 | 79.00 | 79.09 | 3,338,923 | -0.14(-0.18%) |
Apr 05, 2024 | 79.28 | 79.43 | 79.12 | 79.23 | 5,625,716 | -0.23(-0.29%) |
Apr 04, 2024 | 79.61 | 79.61 | 79.32 | 79.46 | 5,618,470 | +0.06(+0.08%) |
Apr 03, 2024 | 79.13 | 79.44 | 79.00 | 79.40 | 6,747,218 | +0.11(+0.14%) |
Apr 02, 2024 | 79.14 | 79.30 | 78.98 | 79.29 | 3,513,354 | -0.07(-0.09%) |
Apr 01, 2024 | 79.76 | 79.76 | 79.28 | 79.36 | 4,166,909 | -0.55(-0.69%) |
Mar 28, 2024 | 79.92 | 79.95 | 79.95 | 79.92 | 8,566,323 | -0.05(-0.06%) |
Mar 27, 2024 | 79.60 | 79.97 | 79.60 | 79.97 | 6,391,029 | +0.36(+0.45%) |
Mar 26, 2024 | 79.65 | 79.67 | 79.50 | 79.61 | 4,949,858 | -0.04(-0.05%) |
Mar 25, 2024 | 79.82 | 79.85 | 79.62 | 79.65 | 2,641,028 | -0.19(-0.24%) |
Mar 22, 2024 | 79.93 | 79.96 | 79.79 | 79.84 | 3,929,457 | +0.25(+0.31%) |
Mar 21, 2024 | 79.79 | 79.79 | 79.52 | 79.59 | 7,620,456 | +0.06(+0.07%) |
Mar 20, 2024 | 79.43 | 79.57 | 79.18 | 79.53 | 8,068,118 | +0.19(+0.24%) |
Mar 19, 2024 | 79.24 | 79.47 | 79.20 | 79.34 | 3,825,092 | +0.24(+0.30%) |
Mar 18, 2024 | 79.18 | 79.23 | 78.81 | 79.10 | 7,487,924 | -0.08(-0.10%) |
Mar 15, 2024 | 79.11 | 79.27 | 79.09 | 79.18 | 6,306,419 | -0.05(-0.06%) |
Mar 14, 2024 | 79.49 | 79.49 | 79.16 | 79.23 | 11,785,967 | -0.43(-0.54%) |
Mar 13, 2024 | 79.76 | 79.87 | 79.66 | 79.66 | 5,647,948 | -0.10(-0.12%) |
Mar 12, 2024 | 79.90 | 79.91 | 79.70 | 79.76 | 4,571,733 | -0.19(-0.24%) |
Mar 11, 2024 | 80.01 | 80.08 | 79.88 | 79.95 | 5,130,222 | -0.06(-0.07%) |
Mar 08, 2024 | 79.98 | 80.16 | 79.96 | 80.01 | 8,268,124 | +0.12(+0.15%) |
Mar 07, 2024 | 79.89 | 79.89 | 79.72 | 79.89 | 6,598,310 | +0.25(+0.31%) |
Mar 06, 2024 | 79.71 | 79.87 | 79.59 | 79.64 | 6,460,390 | +0.16(+0.20%) |
Mar 05, 2024 | 79.42 | 79.63 | 79.38 | 79.48 | 7,404,702 | +0.30(+0.38%) |
Mar 04, 2024 | 79.20 | 79.26 | 79.11 | 79.18 | 9,332,695 | -0.15(-0.19%) |
Mar 01, 2024 | 78.82 | 79.38 | 78.65 | 79.33 | 6,152,573 | +0.40(+0.51%) |
Feb 29, 2024 | 78.97 | 79.10 | 78.83 | 78.93 | 7,933,575 | +0.13(+0.17%) |
Feb 28, 2024 | 78.71 | 78.83 | 78.69 | 78.80 | 9,863,196 | +0.01(+0.02%) |
Feb 27, 2024 | 78.87 | 78.94 | 78.73 | 78.78 | 5,084,721 | -0.06(-0.08%) |
Feb 26, 2024 | 78.97 | 79.01 | 78.71 | 78.84 | 7,623,688 | -0.20(-0.25%) |
Feb 23, 2024 | 78.91 | 79.12 | 78.88 | 79.04 | 4,524,388 | +0.13(+0.16%) |
Feb 22, 2024 | 78.88 | 79.02 | 78.80 | 78.91 | 6,686,833 | +0.08(+0.10%) |
Feb 21, 2024 | 79.04 | 79.10 | 78.77 | 78.83 | 7,302,947 | -0.24(-0.30%) |
Feb 20, 2024 | 79.05 | 79.09 | 78.83 | 79.07 | 11,446,553 | +0.29(+0.36%) |
Feb 16, 2024 | 78.75 | 78.84 | 78.66 | 78.78 | 5,457,134 | -0.27(-0.34%) |
Feb 15, 2024 | 79.15 | 79.18 | 78.92 | 79.05 | 10,332,366 | +0.25(+0.32%) |
Feb 14, 2024 | 78.68 | 78.83 | 78.59 | 78.80 | 12,847,773 | +0.27(+0.34%) |
Feb 13, 2024 | 78.67 | 78.73 | 78.46 | 78.54 | 14,842,339 | -0.70(-0.89%) |
Feb 12, 2024 | 79.24 | 79.30 | 79.05 | 79.24 | 5,071,653 | +0.10(+0.13%) |
Feb 09, 2024 | 79.10 | 79.16 | 79.03 | 79.14 | 6,315,376 | -0.09(-0.11%) |
Feb 08, 2024 | 79.34 | 79.38 | 79.18 | 79.23 | 8,696,003 | -0.25(-0.31%) |
Feb 07, 2024 | 79.48 | 79.74 | 79.43 | 79.47 | 11,566,370 | -0.12(-0.15%) |
Feb 06, 2024 | 79.35 | 79.72 | 79.34 | 79.59 | 12,191,050 | +0.32(+0.40%) |
Feb 05, 2024 | 79.48 | 79.48 | 79.15 | 79.28 | 13,451,202 | -0.53(-0.67%) |
Feb 02, 2024 | 79.70 | 79.90 | 79.62 | 79.81 | 11,011,540 | -0.59(-0.74%) |
Feb 01, 2024 | 80.42 | 80.55 | 80.11 | 80.40 | 18,616,742 | +0.32(+0.40%) |
Jan 31, 2024 | 80.00 | 80.19 | 79.82 | 80.09 | 18,358,380 | +0.38(+0.48%) |
Jan 30, 2024 | 79.74 | 79.76 | 79.42 | 79.70 | 6,238,354 | +0.11(+0.14%) |
Jan 29, 2024 | 79.56 | 79.70 | 79.46 | 79.59 | 8,114,411 | +0.32(+0.40%) |
Jan 26, 2024 | 79.47 | 79.47 | 79.28 | 79.28 | 5,083,013 | -0.19(-0.24%) |
Jan 25, 2024 | 79.41 | 79.47 | 79.27 | 79.47 | 8,865,583 | +0.43(+0.55%) |
Jan 24, 2024 | 79.44 | 79.51 | 79.00 | 79.03 | 7,494,941 | -0.14(-0.17%) |
Jan 23, 2024 | 79.19 | 79.24 | 79.07 | 79.17 | 5,735,837 | -0.16(-0.20%) |
Jan 22, 2024 | 79.46 | 79.46 | 79.28 | 79.33 | 6,196,569 | +0.17(+0.21%) |
Jan 19, 2024 | 79.12 | 79.16 | 78.86 | 79.16 | 8,350,973 | +0.03(+0.04%) |
Jan 18, 2024 | 79.29 | 79.33 | 79.07 | 79.13 | 7,441,992 | -0.06(-0.07%) |
Jan 17, 2024 | 79.24 | 79.27 | 79.01 | 79.19 | 11,998,580 | -0.24(-0.30%) |
Jan 16, 2024 | 79.79 | 79.79 | 79.31 | 79.43 | 24,915,852 | -0.60(-0.75%) |
Jan 12, 2024 | 80.09 | 80.21 | 79.82 | 80.03 | 9,672,193 | +0.24(+0.30%) |
Jan 11, 2024 | 79.56 | 79.87 | 79.38 | 79.79 | 16,702,302 | +0.42(+0.53%) |
Jan 10, 2024 | 79.68 | 79.73 | 79.30 | 79.37 | 4,878,696 | -0.07(-0.09%) |
Jan 09, 2024 | 79.29 | 79.56 | 79.21 | 79.44 | 5,909,422 | +0.08(+0.10%) |
Jan 08, 2024 | 79.16 | 79.49 | 79.08 | 79.36 | 5,698,561 | +0.34(+0.42%) |
Jan 05, 2024 | 79.09 | 79.55 | 78.99 | 79.02 | 8,395,019 | -0.23(-0.29%) |
Jan 04, 2024 | 79.22 | 79.35 | 79.15 | 79.25 | 8,101,219 | -0.34(-0.43%) |
Jan 03, 2024 | 79.34 | 79.65 | 79.19 | 79.59 | 12,515,009 | -0.12(-0.15%) |
Jan 02, 2024 | 79.74 | 79.84 | 79.64 | 79.71 | 11,855,529 | -0.41(-0.52%) |
Dec 29, 2023 | 80.11 | 80.29 | 80.06 | 80.13 | 4,845,287 | -0.16(-0.20%) |
Dec 28, 2023 | 80.40 | 80.45 | 80.22 | 80.28 | 3,925,846 | -0.20(-0.24%) |
Dec 27, 2023 | 80.19 | 80.49 | 80.10 | 80.48 | 5,181,904 | +0.58(+0.73%) |
Dec 26, 2023 | 79.77 | 79.94 | 79.73 | 79.90 | 3,645,676 | +0.13(+0.16%) |
Dec 22, 2023 | 79.97 | 79.97 | 79.67 | 79.77 | 3,685,402 | -0.00(-0.01%) |
Dec 21, 2023 | 79.95 | 79.97 | 79.63 | 79.78 | 7,153,859 | +0.07(+0.09%) |
Dec 20, 2023 | 79.68 | 79.76 | 79.46 | 79.71 | 8,419,573 | +0.24(+0.30%) |
Dec 19, 2023 | 79.51 | 79.61 | 79.42 | 79.47 | 5,334,549 | +0.13(+0.17%) |
Dec 18, 2023 | 79.45 | 79.45 | 79.30 | 79.33 | 6,275,084 | -0.15(-0.19%) |
Dec 15, 2023 | 79.55 | 79.61 | 79.38 | 79.48 | 4,966,827 | -0.11(-0.14%) |
Dec 14, 2023 | 79.54 | 79.79 | 79.40 | 79.59 | 9,554,195 | +0.60(+0.76%) |
Dec 13, 2023 | 78.10 | 79.12 | 78.03 | 78.99 | 8,971,286 | +1.16(+1.49%) |
Dec 12, 2023 | 77.60 | 77.91 | 77.47 | 77.83 | 7,982,835 | +0.30(+0.39%) |
Dec 11, 2023 | 77.43 | 77.56 | 77.28 | 77.53 | 13,158,865 | -0.03(-0.04%) |
Dec 08, 2023 | 77.54 | 77.68 | 77.43 | 77.56 | 14,208,940 | -0.36(-0.47%) |
Dec 07, 2023 | 77.79 | 78.07 | 77.75 | 77.92 | 15,878,558 | +0.06(+0.08%) |
Dec 06, 2023 | 77.86 | 77.97 | 77.75 | 77.86 | 16,610,767 | +0.18(+0.23%) |
Dec 05, 2023 | 77.50 | 77.79 | 77.49 | 77.68 | 14,137,402 | +0.34(+0.44%) |
Dec 04, 2023 | 77.39 | 77.47 | 77.16 | 77.34 | 13,964,445 | -0.27(-0.34%) |
Dec 01, 2023 | 77.00 | 77.63 | 76.90 | 77.61 | 6,053,799 | +0.65(+0.84%) |
Nov 30, 2023 | 77.12 | 77.12 | 76.78 | 76.96 | 10,855,892 | -0.23(-0.29%) |
Nov 29, 2023 | 77.06 | 77.28 | 77.02 | 77.18 | 8,062,777 | +0.42(+0.55%) |
Nov 28, 2023 | 76.41 | 76.78 | 76.31 | 76.76 | 9,690,005 | +0.31(+0.41%) |
Nov 27, 2023 | 76.13 | 76.47 | 76.07 | 76.45 | 5,006,590 | +0.45(+0.59%) |
Nov 24, 2023 | 76.00 | 76.10 | 75.99 | 76.00 | 2,034,766 | -0.26(-0.35%) |
Nov 22, 2023 | 76.23 | 76.31 | 76.03 | 76.26 | 4,782,647 | +0.17(+0.22%) |
Nov 21, 2023 | 76.11 | 76.16 | 75.97 | 76.09 | 5,176,945 | +0.07(+0.09%) |
Nov 20, 2023 | 75.80 | 76.07 | 75.74 | 76.03 | 5,580,931 | +0.18(+0.23%) |
Nov 17, 2023 | 75.83 | 75.93 | 75.68 | 75.85 | 6,577,311 | +0.13(+0.17%) |
Nov 16, 2023 | 75.53 | 75.73 | 75.52 | 75.72 | 8,886,879 | +0.50(+0.66%) |
Nov 15, 2023 | 75.29 | 75.30 | 75.07 | 75.22 | 8,053,123 | -0.27(-0.36%) |
Nov 14, 2023 | 75.43 | 75.63 | 75.41 | 75.50 | 14,023,496 | +1.03(+1.38%) |
Nov 13, 2023 | 74.28 | 74.52 | 74.18 | 74.47 | 5,134,735 | +0.02(+0.03%) |
Nov 10, 2023 | 74.48 | 74.57 | 74.33 | 74.45 | 6,765,448 | +0.25(+0.34%) |
Nov 09, 2023 | 74.71 | 74.71 | 74.17 | 74.19 | 8,554,128 | -0.52(-0.69%) |
Nov 08, 2023 | 74.59 | 74.80 | 74.58 | 74.71 | 5,257,621 | +0.20(+0.26%) |
Nov 07, 2023 | 74.31 | 74.63 | 74.27 | 74.52 | 5,587,904 | +0.39(+0.53%) |
Nov 06, 2023 | 74.30 | 74.32 | 74.07 | 74.13 | 4,968,043 | -0.34(-0.45%) |
Nov 03, 2023 | 74.74 | 74.95 | 74.45 | 74.46 | 10,405,788 | +0.45(+0.60%) |
Nov 02, 2023 | 73.94 | 74.10 | 73.86 | 74.02 | 12,313,888 | +0.55(+0.75%) |
Nov 01, 2023 | 72.77 | 73.47 | 72.77 | 73.47 | 8,079,435 | +0.84(+1.15%) |
Oct 31, 2023 | 72.71 | 72.91 | 72.62 | 72.63 | 9,107,106 | -0.02(-0.03%) |
Oct 30, 2023 | 72.61 | 72.77 | 72.52 | 72.65 | 6,973,655 | -0.19(-0.25%) |
Oct 27, 2023 | 72.84 | 72.93 | 72.67 | 72.84 | 6,137,378 | -0.06(-0.08%) |
Oct 26, 2023 | 72.49 | 72.91 | 72.49 | 72.90 | 8,251,558 | +0.45(+0.62%) |
Oct 25, 2023 | 72.68 | 72.71 | 72.37 | 72.45 | 8,049,221 | -0.48(-0.66%) |
Oct 24, 2023 | 72.80 | 72.95 | 72.67 | 72.93 | 7,880,933 | +0.18(+0.25%) |
Oct 23, 2023 | 72.10 | 72.83 | 72.07 | 72.75 | 5,209,031 | +0.41(+0.57%) |
Oct 20, 2023 | 72.12 | 72.36 | 72.11 | 72.34 | 6,925,271 | +0.34(+0.47%) |
Oct 19, 2023 | 72.32 | 72.44 | 71.98 | 72.00 | 11,203,655 | -0.32(-0.44%) |
Oct 18, 2023 | 72.66 | 72.67 | 72.30 | 72.32 | 12,574,629 | -0.46(-0.63%) |
Oct 17, 2023 | 72.88 | 72.99 | 72.62 | 72.78 | 25,710,092 | -0.63(-0.86%) |
Oct 16, 2023 | 73.45 | 73.54 | 73.37 | 73.41 | 6,156,835 | -0.35(-0.48%) |
Oct 13, 2023 | 73.90 | 73.97 | 73.69 | 73.76 | 4,147,631 | +0.28(+0.38%) |
Oct 12, 2023 | 73.93 | 73.96 | 73.37 | 73.48 | 3,497,388 | -0.50(-0.68%) |
Oct 11, 2023 | 74.01 | 74.03 | 73.76 | 73.98 | 4,513,717 | +0.25(+0.34%) |
Oct 10, 2023 | 73.47 | 73.92 | 73.39 | 73.73 | 4,874,862 | -0.06(-0.08%) |
Oct 09, 2023 | 73.27 | 73.79 | 73.22 | 73.79 | 2,170,039 | +0.88(+1.20%) |
Oct 06, 2023 | 72.60 | 73.02 | 72.54 | 72.91 | 8,594,688 | -0.26(-0.36%) |
Oct 05, 2023 | 73.39 | 73.39 | 73.07 | 73.18 | 5,877,332 | +0.03(+0.04%) |
Oct 04, 2023 | 72.99 | 73.16 | 72.73 | 73.15 | 7,496,008 | +0.44(+0.60%) |
Oct 03, 2023 | 73.12 | 73.27 | 72.64 | 72.71 | 9,719,426 | -0.60(-0.83%) |
Oct 02, 2023 | 73.53 | 73.66 | 73.28 | 73.31 | 4,932,741 | -0.55(-0.75%) |
Sep 29, 2023 | 74.18 | 74.27 | 73.77 | 73.87 | 7,195,795 | -0.04(-0.05%) |
Sep 28, 2023 | 73.61 | 73.91 | 73.42 | 73.91 | 8,031,539 | +0.18(+0.25%) |
Sep 27, 2023 | 74.30 | 74.35 | 73.55 | 73.72 | 9,417,135 | -0.35(-0.47%) |
Sep 26, 2023 | 74.39 | 74.40 | 74.02 | 74.07 | 7,102,696 | -0.18(-0.25%) |
Sep 25, 2023 | 74.32 | 74.37 | 74.24 | 74.26 | 10,050,864 | -0.44(-0.59%) |
Sep 22, 2023 | 74.51 | 74.74 | 74.44 | 74.69 | 6,363,274 | +0.33(+0.44%) |
Sep 21, 2023 | 74.46 | 74.50 | 74.34 | 74.36 | 10,314,667 | -0.48(-0.64%) |
Sep 20, 2023 | 75.10 | 75.22 | 74.84 | 74.84 | 6,486,009 | -0.05(-0.06%) |
Sep 19, 2023 | 74.96 | 75.03 | 74.87 | 74.89 | 3,094,736 | -0.23(-0.30%) |
Sep 18, 2023 | 74.98 | 75.15 | 74.96 | 75.12 | 2,096,241 | +0.07(+0.10%) |
Sep 15, 2023 | 75.14 | 75.16 | 74.96 | 75.04 | 4,512,616 | -0.13(-0.17%) |
Sep 14, 2023 | 75.39 | 75.42 | 75.14 | 75.17 | 7,206,152 | -0.10(-0.13%) |
Sep 13, 2023 | 75.00 | 75.31 | 75.00 | 75.27 | 4,387,892 | +0.15(+0.19%) |
Sep 12, 2023 | 75.16 | 75.17 | 75.06 | 75.12 | 3,266,820 | -0.04(-0.05%) |
Sep 11, 2023 | 75.17 | 75.22 | 75.09 | 75.16 | 3,777,467 | -0.08(-0.10%) |
Sep 08, 2023 | 75.41 | 75.50 | 75.23 | 75.24 | 4,921,727 | +0.01(+0.01%) |
Sep 07, 2023 | 75.07 | 75.23 | 74.98 | 75.23 | 6,101,681 | +0.28(+0.38%) |
Sep 06, 2023 | 75.14 | 75.17 | 74.87 | 74.95 | 3,940,351 | -0.18(-0.25%) |
Sep 05, 2023 | 75.38 | 75.39 | 75.11 | 75.13 | 3,402,001 | -0.41(-0.54%) |
Sep 01, 2023 | 75.94 | 75.97 | 75.46 | 75.54 | 2,889,937 | -0.32(-0.43%) |
Aug 31, 2023 | 75.85 | 75.98 | 75.80 | 75.86 | 6,680,515 | +0.11(+0.14%) |
Aug 30, 2023 | 75.93 | 75.93 | 75.74 | 75.76 | 7,509,245 | -0.05(-0.06%) |
Aug 29, 2023 | 75.30 | 75.83 | 75.21 | 75.80 | 7,859,715 | +0.47(+0.63%) |
Aug 28, 2023 | 75.28 | 75.38 | 75.15 | 75.33 | 9,279,364 | +0.27(+0.36%) |
Aug 25, 2023 | 75.12 | 75.28 | 74.83 | 75.06 | 5,410,648 | -0.01(-0.01%) |
Aug 24, 2023 | 75.24 | 75.28 | 75.06 | 75.07 | 2,343,237 | -0.25(-0.33%) |
Aug 23, 2023 | 74.97 | 75.36 | 74.92 | 75.32 | 2,619,047 | +0.78(+1.04%) |
Aug 22, 2023 | 74.55 | 74.66 | 74.42 | 74.54 | 2,140,403 | +0.04(+0.05%) |
Aug 21, 2023 | 74.64 | 74.64 | 74.41 | 74.51 | 2,324,883 | -0.34(-0.45%) |
Aug 18, 2023 | 74.64 | 74.94 | 74.61 | 74.84 | 3,410,281 | +0.25(+0.34%) |
Aug 17, 2023 | 74.72 | 74.77 | 74.45 | 74.59 | 3,091,615 | -0.17(-0.23%) |
Aug 16, 2023 | 75.00 | 75.13 | 74.67 | 74.77 | 5,648,435 | -0.23(-0.31%) |
Aug 15, 2023 | 75.10 | 75.30 | 75.00 | 75.00 | 2,872,603 | -0.26(-0.35%) |
Aug 14, 2023 | 75.27 | 75.39 | 75.07 | 75.26 | 3,036,953 | -0.07(-0.09%) |
Aug 11, 2023 | 75.35 | 75.56 | 75.30 | 75.33 | 4,839,289 | -0.26(-0.35%) |
Aug 10, 2023 | 76.07 | 76.25 | 75.59 | 75.59 | 5,438,791 | -0.44(-0.57%) |
Aug 09, 2023 | 76.04 | 76.13 | 75.98 | 76.03 | 2,971,151 | +0.05(+0.06%) |
Aug 08, 2023 | 76.01 | 76.10 | 75.94 | 75.98 | 3,466,486 | +0.17(+0.23%) |
Aug 07, 2023 | 75.84 | 75.87 | 75.70 | 75.80 | 3,305,350 | -0.05(-0.06%) |
Aug 04, 2023 | 75.47 | 75.92 | 75.44 | 75.85 | 4,191,206 | +0.65(+0.86%) |
Aug 03, 2023 | 75.23 | 75.29 | 75.11 | 75.20 | 7,188,269 | -0.43(-0.56%) |
Aug 02, 2023 | 75.58 | 75.69 | 75.41 | 75.63 | 6,339,803 | -0.26(-0.34%) |
Aug 01, 2023 | 76.12 | 76.15 | 75.83 | 75.89 | 3,353,030 | -0.50(-0.66%) |
Jul 31, 2023 | 76.21 | 76.46 | 76.21 | 76.40 | 5,514,589 | +0.19(+0.25%) |
Jul 28, 2023 | 76.18 | 76.25 | 76.03 | 76.20 | 2,808,734 | +0.37(+0.48%) |
Jul 27, 2023 | 76.46 | 76.52 | 75.77 | 75.83 | 6,011,302 | -0.74(-0.97%) |
Jul 26, 2023 | 76.51 | 76.60 | 76.25 | 76.58 | 4,494,804 | +0.36(+0.47%) |
Jul 25, 2023 | 76.16 | 76.30 | 76.12 | 76.22 | 4,051,915 | -0.09(-0.11%) |
Jul 24, 2023 | 76.51 | 76.61 | 76.31 | 76.31 | 2,419,547 | -0.12(-0.15%) |
Jul 21, 2023 | 76.48 | 76.48 | 76.35 | 76.42 | 2,504,329 | +0.13(+0.16%) |
Jul 20, 2023 | 76.46 | 76.47 | 76.12 | 76.30 | 6,581,137 | -0.39(-0.50%) |
Jul 19, 2023 | 76.67 | 76.74 | 76.52 | 76.69 | 11,956,321 | +0.28(+0.37%) |
Jul 18, 2023 | 76.52 | 76.64 | 76.40 | 76.40 | 4,712,784 | +0.13(+0.16%) |
Jul 17, 2023 | 76.19 | 76.38 | 76.16 | 76.28 | 4,148,425 | +0.09(+0.11%) |
Jul 14, 2023 | 76.51 | 76.60 | 76.18 | 76.19 | 3,813,857 | -0.47(-0.62%) |
Jul 13, 2023 | 76.51 | 76.69 | 76.41 | 76.67 | 3,977,725 | +0.53(+0.70%) |
Jul 12, 2023 | 75.96 | 76.20 | 75.94 | 76.13 | 7,770,561 | +0.63(+0.83%) |
Jul 11, 2023 | 75.36 | 75.53 | 75.31 | 75.51 | 3,244,514 | +0.24(+0.32%) |
Jul 10, 2023 | 74.91 | 75.30 | 74.91 | 75.27 | 4,415,565 | +0.41(+0.54%) |
Jul 07, 2023 | 74.92 | 75.12 | 74.86 | 74.86 | 4,658,653 | -0.05(-0.06%) |
Jul 06, 2023 | 75.01 | 75.02 | 74.67 | 74.91 | 10,083,611 | -0.61(-0.81%) |
Jul 05, 2023 | 75.85 | 75.91 | 75.47 | 75.52 | 8,541,257 | -0.43(-0.57%) |
Jul 03, 2023 | 76.12 | 76.30 | 75.95 | 75.95 | 2,275,639 | -0.14(-0.18%) |
Jun 30, 2023 | 75.92 | 76.12 | 75.78 | 76.09 | 5,267,093 | +0.32(+0.42%) |
Jun 29, 2023 | 75.79 | 75.81 | 75.60 | 75.77 | 6,987,073 | -0.48(-0.63%) |
Jun 28, 2023 | 76.07 | 76.27 | 75.92 | 76.25 | 4,812,510 | +0.34(+0.44%) |
Jun 27, 2023 | 76.09 | 76.22 | 75.83 | 75.92 | 6,818,988 | -0.19(-0.25%) |
Jun 26, 2023 | 76.10 | 76.17 | 76.03 | 76.11 | 6,837,322 | +0.16(+0.22%) |
Jun 23, 2023 | 76.23 | 76.23 | 75.84 | 75.94 | 3,508,072 | +0.13(+0.16%) |
Jun 22, 2023 | 75.94 | 76.03 | 75.72 | 75.82 | 3,423,348 | -0.25(-0.33%) |
Jun 21, 2023 | 75.90 | 76.17 | 75.79 | 76.07 | 3,910,364 | -0.07(-0.09%) |
Jun 20, 2023 | 75.99 | 76.18 | 75.99 | 76.14 | 4,597,489 | +0.21(+0.28%) |
Jun 16, 2023 | 75.91 | 76.02 | 75.73 | 75.92 | 3,216,748 | -0.21(-0.28%) |
Jun 15, 2023 | 75.91 | 76.18 | 75.77 | 76.14 | 5,045,890 | +0.61(+0.80%) |
Jun 14, 2023 | 75.74 | 75.95 | 75.25 | 75.53 | 6,457,291 | +0.10(+0.13%) |
Jun 13, 2023 | 75.88 | 75.99 | 75.34 | 75.43 | 5,270,754 | -0.32(-0.42%) |
Jun 12, 2023 | 75.73 | 75.80 | 75.49 | 75.75 | 4,223,146 | +0.12(+0.15%) |
Jun 09, 2023 | 75.69 | 75.72 | 75.58 | 75.64 | 5,967,749 | -0.25(-0.33%) |
Jun 08, 2023 | 75.57 | 75.91 | 75.52 | 75.89 | 7,466,944 | +0.47(+0.63%) |
Jun 07, 2023 | 75.94 | 76.04 | 75.41 | 75.41 | 6,751,534 | -0.59(-0.77%) |
Jun 06, 2023 | 75.96 | 76.00 | 75.77 | 76.00 | 3,447,213 | +0.05(+0.06%) |
Jun 05, 2023 | 75.90 | 76.17 | 75.75 | 75.95 | 4,699,570 | -0.10(-0.13%) |
Jun 02, 2023 | 76.36 | 76.37 | 76.00 | 76.05 | 7,203,695 | -0.25(-0.33%) |