Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 132.92 | 133.73 | 130.86 | 131.51 | 3,932,308 | -0.79(-0.60%) |
May 21, 2024 | 131.68 | 132.99 | 131.22 | 132.30 | 2,278,585 | +0.78(+0.59%) |
May 20, 2024 | 131.72 | 132.35 | 130.86 | 131.52 | 2,259,784 | -0.81(-0.61%) |
May 17, 2024 | 134.00 | 134.29 | 132.16 | 132.33 | 3,604,655 | -2.01(-1.50%) |
May 16, 2024 | 133.56 | 135.47 | 132.56 | 134.34 | 2,265,568 | +1.34(+1.01%) |
May 15, 2024 | 133.19 | 134.17 | 132.75 | 133.00 | 1,958,952 | +0.14(+0.11%) |
May 14, 2024 | 134.17 | 134.88 | 132.16 | 132.86 | 3,705,337 | -0.74(-0.55%) |
May 13, 2024 | 134.61 | 135.87 | 133.41 | 133.60 | 1,946,452 | +0.12(+0.09%) |
May 10, 2024 | 134.87 | 135.77 | 133.31 | 133.48 | 1,793,868 | -1.39(-1.03%) |
May 09, 2024 | 133.05 | 135.04 | 132.92 | 134.87 | 2,188,277 | +2.11(+1.59%) |
May 08, 2024 | 131.55 | 132.83 | 131.03 | 132.76 | 1,606,109 | +1.18(+0.90%) |
May 07, 2024 | 132.79 | 133.37 | 131.42 | 131.58 | 1,908,971 | -0.90(-0.68%) |
May 06, 2024 | 130.95 | 132.52 | 130.95 | 132.48 | 2,802,996 | +1.64(+1.25%) |
May 03, 2024 | 128.02 | 131.41 | 128.02 | 130.84 | 3,732,549 | +3.16(+2.47%) |
May 02, 2024 | 128.83 | 129.04 | 127.53 | 127.68 | 2,597,956 | -0.14(-0.11%) |
May 01, 2024 | 128.92 | 129.73 | 127.77 | 127.82 | 3,450,496 | -1.73(-1.34%) |
Apr 30, 2024 | 130.71 | 130.97 | 129.11 | 129.55 | 3,217,757 | -1.51(-1.15%) |
Apr 29, 2024 | 133.30 | 133.49 | 130.18 | 131.06 | 3,541,724 | -2.55(-1.91%) |
Apr 26, 2024 | 131.52 | 134.30 | 131.52 | 133.61 | 1,958,374 | +1.46(+1.10%) |
Apr 25, 2024 | 132.62 | 133.16 | 130.68 | 132.15 | 2,364,268 | -0.46(-0.35%) |
Apr 24, 2024 | 132.18 | 133.39 | 131.92 | 132.61 | 2,366,775 | -0.48(-0.36%) |
Apr 23, 2024 | 133.92 | 134.17 | 132.98 | 133.09 | 2,590,110 | -0.68(-0.51%) |
Apr 22, 2024 | 134.45 | 134.69 | 133.06 | 133.77 | 2,187,630 | +0.43(+0.32%) |
Apr 19, 2024 | 131.80 | 133.92 | 131.28 | 133.34 | 3,121,996 | +1.54(+1.17%) |
Apr 18, 2024 | 134.02 | 134.18 | 131.60 | 131.80 | 1,505,933 | -0.99(-0.75%) |
Apr 17, 2024 | 134.92 | 134.92 | 132.06 | 132.79 | 2,151,642 | -1.04(-0.78%) |
Apr 16, 2024 | 133.68 | 134.68 | 133.08 | 133.83 | 1,793,664 | +0.18(+0.13%) |
Apr 15, 2024 | 138.13 | 138.31 | 133.54 | 133.65 | 2,489,576 | -2.34(-1.72%) |
Apr 12, 2024 | 138.23 | 138.83 | 135.54 | 135.99 | 2,290,332 | -3.95(-2.82%) |
Apr 11, 2024 | 138.86 | 140.32 | 138.22 | 139.94 | 1,707,913 | +1.65(+1.19%) |
Apr 10, 2024 | 138.47 | 139.27 | 137.01 | 138.29 | 1,902,320 | -1.63(-1.16%) |
Apr 09, 2024 | 141.50 | 142.56 | 139.11 | 139.92 | 2,025,688 | -0.35(-0.25%) |
Apr 08, 2024 | 138.85 | 141.19 | 138.67 | 140.27 | 1,969,394 | +0.74(+0.53%) |
Apr 05, 2024 | 140.14 | 140.57 | 139.20 | 139.53 | 1,529,041 | -0.18(-0.13%) |
Apr 04, 2024 | 142.95 | 143.27 | 139.45 | 139.71 | 1,801,506 | -1.81(-1.28%) |
Apr 03, 2024 | 143.68 | 144.02 | 140.99 | 141.52 | 1,824,550 | -2.16(-1.50%) |
Apr 02, 2024 | 144.39 | 144.39 | 142.50 | 143.68 | 1,630,614 | -1.41(-0.97%) |
Apr 01, 2024 | 146.43 | 146.77 | 144.63 | 145.09 | 1,533,221 | -1.67(-1.14%) |
Mar 28, 2024 | 147.64 | 146.96 | 146.45 | 146.76 | 1,960,313 | -0.43(-0.29%) |
Mar 27, 2024 | 145.80 | 147.23 | 145.22 | 147.19 | 2,007,600 | +2.62(+1.81%) |
Mar 26, 2024 | 144.42 | 145.14 | 144.03 | 144.57 | 1,948,976 | -0.02(-0.01%) |
Mar 25, 2024 | 145.35 | 145.71 | 144.26 | 144.59 | 1,832,203 | -0.78(-0.54%) |
Mar 22, 2024 | 146.96 | 146.96 | 145.27 | 145.37 | 2,080,412 | -1.82(-1.24%) |
Mar 21, 2024 | 147.54 | 148.80 | 147.06 | 147.19 | 1,999,786 | +0.21(+0.14%) |
Mar 20, 2024 | 146.21 | 147.33 | 146.21 | 146.98 | 1,599,958 | +0.55(+0.38%) |
Mar 19, 2024 | 144.32 | 146.53 | 144.16 | 146.43 | 2,437,712 | +2.12(+1.47%) |
Mar 18, 2024 | 145.52 | 146.08 | 144.13 | 144.31 | 2,250,781 | -0.81(-0.56%) |
Mar 15, 2024 | 145.06 | 147.13 | 144.39 | 145.12 | 4,555,388 | -0.90(-0.62%) |
Mar 14, 2024 | 147.74 | 147.88 | 145.60 | 146.02 | 2,618,149 | -0.70(-0.48%) |
Mar 13, 2024 | 146.03 | 147.52 | 145.25 | 146.72 | 1,856,562 | +0.60(+0.41%) |
Mar 12, 2024 | 144.99 | 146.41 | 144.64 | 146.12 | 2,143,791 | +0.62(+0.42%) |
Mar 11, 2024 | 145.79 | 146.64 | 143.95 | 145.51 | 1,647,393 | +0.13(+0.09%) |
Mar 08, 2024 | 145.46 | 146.81 | 144.32 | 145.38 | 3,087,057 | -0.28(-0.19%) |
Mar 07, 2024 | 149.13 | 149.62 | 145.38 | 145.66 | 2,924,996 | -2.09(-1.42%) |
Mar 06, 2024 | 143.94 | 149.53 | 143.16 | 147.75 | 4,104,296 | -1.05(-0.70%) |
Mar 05, 2024 | 149.78 | 150.25 | 147.83 | 148.80 | 3,297,963 | -0.79(-0.53%) |
Mar 04, 2024 | 150.18 | 150.54 | 148.93 | 149.59 | 3,264,247 | +0.33(+0.22%) |
Mar 01, 2024 | 148.36 | 149.72 | 147.98 | 149.26 | 1,429,799 | +0.67(+0.45%) |
Feb 29, 2024 | 150.67 | 150.74 | 148.33 | 148.59 | 2,792,067 | -1.49(-0.99%) |
Feb 28, 2024 | 149.11 | 150.67 | 148.90 | 150.07 | 1,597,626 | +0.83(+0.55%) |
Feb 27, 2024 | 148.01 | 149.49 | 147.62 | 149.25 | 1,622,382 | +1.78(+1.20%) |
Feb 26, 2024 | 147.84 | 148.70 | 146.77 | 147.47 | 1,605,754 | -0.19(-0.13%) |
Feb 23, 2024 | 147.33 | 149.24 | 146.88 | 147.66 | 1,585,636 | +1.13(+0.77%) |
Feb 22, 2024 | 145.06 | 146.55 | 144.54 | 146.53 | 2,106,380 | +2.07(+1.44%) |
Feb 21, 2024 | 144.78 | 145.23 | 143.34 | 144.46 | 1,487,771 | +0.37(+0.26%) |
Feb 20, 2024 | 143.72 | 144.61 | 143.46 | 144.09 | 1,792,848 | +0.37(+0.26%) |
Feb 16, 2024 | 143.99 | 145.09 | 142.45 | 143.72 | 1,881,053 | -0.31(-0.21%) |
Feb 15, 2024 | 144.84 | 144.86 | 143.41 | 144.03 | 1,896,073 | -0.10(-0.07%) |
Feb 14, 2024 | 144.66 | 145.21 | 143.16 | 144.13 | 1,455,149 | -0.45(-0.31%) |
Feb 13, 2024 | 143.60 | 144.68 | 143.09 | 144.58 | 1,608,581 | -0.47(-0.32%) |
Feb 12, 2024 | 145.33 | 145.56 | 144.10 | 145.05 | 1,953,949 | -0.46(-0.32%) |
Feb 09, 2024 | 145.41 | 146.05 | 144.84 | 145.51 | 1,286,234 | -0.19(-0.13%) |
Feb 08, 2024 | 144.62 | 145.75 | 144.44 | 145.69 | 1,339,943 | +2.80(+1.96%) |
Feb 07, 2024 | 141.91 | 143.61 | 141.05 | 142.89 | 1,809,740 | +1.09(+0.77%) |
Feb 06, 2024 | 142.40 | 142.40 | 140.93 | 141.81 | 1,800,526 | -0.59(-0.41%) |
Feb 05, 2024 | 142.29 | 142.71 | 141.10 | 142.39 | 2,886,514 | -0.93(-0.65%) |
Feb 02, 2024 | 142.15 | 144.39 | 141.11 | 143.32 | 1,961,051 | +0.57(+0.40%) |
Feb 01, 2024 | 140.45 | 142.80 | 140.43 | 142.75 | 1,731,901 | +2.82(+2.02%) |
Jan 31, 2024 | 142.16 | 142.54 | 139.40 | 139.93 | 1,620,818 | -2.22(-1.56%) |
Jan 30, 2024 | 142.15 | 142.73 | 140.69 | 142.15 | 1,851,640 | -0.43(-0.30%) |
Jan 29, 2024 | 141.06 | 142.69 | 140.76 | 142.58 | 1,825,430 | +1.18(+0.83%) |
Jan 26, 2024 | 141.11 | 141.66 | 140.37 | 141.41 | 1,915,149 | +0.95(+0.67%) |
Jan 25, 2024 | 139.72 | 140.77 | 139.51 | 140.46 | 2,117,016 | +2.07(+1.50%) |
Jan 24, 2024 | 139.15 | 139.56 | 138.05 | 138.38 | 1,504,821 | -0.15(-0.11%) |
Jan 23, 2024 | 138.50 | 139.09 | 137.01 | 138.53 | 1,714,501 | +0.65(+0.47%) |
Jan 22, 2024 | 137.39 | 137.97 | 137.09 | 137.88 | 1,533,886 | +0.60(+0.44%) |
Jan 19, 2024 | 137.52 | 138.09 | 136.27 | 137.29 | 1,790,480 | +0.16(+0.12%) |
Jan 18, 2024 | 134.88 | 137.31 | 134.72 | 137.13 | 1,378,981 | +1.87(+1.38%) |
Jan 17, 2024 | 136.28 | 136.65 | 135.15 | 135.26 | 1,969,528 | -1.48(-1.08%) |
Jan 16, 2024 | 135.66 | 136.75 | 135.58 | 136.74 | 1,765,234 | +0.50(+0.37%) |
Jan 12, 2024 | 136.89 | 137.13 | 135.70 | 136.24 | 933,175 | -0.19(-0.14%) |
Jan 11, 2024 | 135.39 | 136.56 | 134.64 | 136.43 | 1,531,336 | +0.81(+0.60%) |
Jan 10, 2024 | 135.83 | 136.68 | 135.26 | 135.62 | 1,362,383 | +0.06(+0.04%) |
Jan 09, 2024 | 134.31 | 135.85 | 133.94 | 135.56 | 1,582,616 | +0.09(+0.07%) |
Jan 08, 2024 | 134.16 | 135.63 | 134.02 | 135.47 | 1,690,139 | +1.31(+0.97%) |
Jan 05, 2024 | 134.93 | 135.84 | 134.10 | 134.16 | 1,670,131 | -0.77(-0.57%) |
Jan 04, 2024 | 134.43 | 135.75 | 134.28 | 134.93 | 2,177,230 | +0.50(+0.37%) |
Jan 03, 2024 | 137.44 | 137.66 | 134.42 | 134.43 | 1,621,631 | -2.90(-2.11%) |
Jan 02, 2024 | 137.15 | 138.97 | 136.88 | 137.34 | 2,129,176 | -0.71(-0.51%) |
Dec 29, 2023 | 137.66 | 138.87 | 137.66 | 138.04 | 2,016,679 | +0.19(+0.14%) |
Dec 28, 2023 | 137.52 | 138.15 | 136.96 | 137.85 | 1,446,839 | +0.79(+0.57%) |
Dec 27, 2023 | 136.68 | 137.21 | 136.34 | 137.07 | 1,394,234 | +0.41(+0.30%) |
Dec 26, 2023 | 136.01 | 137.15 | 135.68 | 136.66 | 3,035,686 | +0.58(+0.43%) |
Dec 22, 2023 | 135.23 | 136.30 | 135.20 | 136.08 | 1,426,273 | +0.54(+0.40%) |
Dec 21, 2023 | 135.05 | 136.06 | 134.70 | 135.54 | 1,664,333 | +1.27(+0.94%) |
Dec 20, 2023 | 135.45 | 136.38 | 134.27 | 134.27 | 2,204,602 | -1.26(-0.93%) |
Dec 19, 2023 | 135.29 | 135.75 | 134.88 | 135.53 | 1,322,928 | +0.83(+0.61%) |
Dec 18, 2023 | 134.83 | 134.83 | 133.53 | 134.70 | 1,898,532 | +1.10(+0.82%) |
Dec 15, 2023 | 134.28 | 134.65 | 132.70 | 133.60 | 5,598,379 | -0.65(-0.48%) |
Dec 14, 2023 | 135.57 | 137.29 | 133.77 | 134.25 | 3,067,517 | -3.17(-2.31%) |
Dec 13, 2023 | 135.53 | 137.50 | 134.84 | 137.43 | 3,010,475 | +2.31(+1.71%) |
Dec 12, 2023 | 135.17 | 135.52 | 134.30 | 135.11 | 1,972,224 | +0.16(+0.12%) |
Dec 11, 2023 | 132.91 | 135.01 | 132.91 | 134.95 | 2,129,737 | +3.20(+2.43%) |
Dec 08, 2023 | 130.69 | 131.97 | 130.07 | 131.75 | 1,446,671 | +0.42(+0.32%) |
Dec 07, 2023 | 132.58 | 133.35 | 131.16 | 131.33 | 2,539,241 | -0.77(-0.58%) |
Dec 06, 2023 | 133.13 | 133.46 | 132.01 | 132.10 | 1,570,121 | +0.19(+0.14%) |
Dec 05, 2023 | 131.64 | 132.10 | 130.79 | 131.91 | 1,824,591 | -0.41(-0.31%) |
Dec 04, 2023 | 131.17 | 133.34 | 130.78 | 132.32 | 2,286,491 | +0.84(+0.64%) |
Dec 01, 2023 | 130.21 | 131.65 | 129.50 | 131.48 | 1,929,748 | +1.75(+1.35%) |
Nov 30, 2023 | 128.68 | 129.86 | 128.45 | 129.72 | 2,579,853 | +1.17(+0.91%) |
Nov 29, 2023 | 129.66 | 129.79 | 128.34 | 128.55 | 1,624,883 | -1.09(-0.84%) |
Nov 28, 2023 | 130.46 | 130.62 | 129.18 | 129.65 | 1,863,732 | -0.79(-0.60%) |
Nov 27, 2023 | 130.09 | 130.84 | 129.85 | 130.43 | 2,078,565 | +0.00(+0.00%) |
Nov 24, 2023 | 129.95 | 131.33 | 129.76 | 130.43 | 860,565 | +0.11(+0.08%) |
Nov 22, 2023 | 130.55 | 130.65 | 129.57 | 130.32 | 1,519,841 | +0.26(+0.20%) |
Nov 21, 2023 | 129.13 | 130.28 | 127.61 | 130.06 | 2,357,448 | +1.28(+1.00%) |
Nov 20, 2023 | 128.17 | 129.74 | 127.61 | 128.78 | 3,421,934 | +0.61(+0.47%) |
Nov 17, 2023 | 126.48 | 130.65 | 126.07 | 128.17 | 9,064,284 | +8.63(+7.22%) |
Nov 16, 2023 | 122.65 | 123.31 | 119.13 | 119.55 | 4,750,942 | -3.80(-3.08%) |
Nov 15, 2023 | 123.38 | 124.21 | 122.85 | 123.35 | 4,093,181 | -0.83(-0.67%) |
Nov 14, 2023 | 123.38 | 125.23 | 123.24 | 124.17 | 2,392,634 | +2.43(+1.99%) |
Nov 13, 2023 | 122.19 | 122.91 | 121.59 | 121.75 | 1,939,466 | -0.96(-0.79%) |
Nov 10, 2023 | 122.20 | 122.82 | 120.85 | 122.71 | 1,825,844 | +0.95(+0.78%) |
Nov 09, 2023 | 122.48 | 122.99 | 121.38 | 121.75 | 1,747,429 | -0.42(-0.34%) |
Nov 08, 2023 | 122.63 | 123.03 | 122.00 | 122.17 | 1,447,211 | -0.37(-0.30%) |
Nov 07, 2023 | 121.52 | 122.72 | 121.19 | 122.54 | 1,818,040 | +1.02(+0.84%) |
Nov 06, 2023 | 121.00 | 121.70 | 120.24 | 121.53 | 1,450,912 | +0.89(+0.73%) |
Nov 03, 2023 | 119.67 | 121.70 | 119.41 | 120.64 | 1,863,088 | +2.92(+2.48%) |
Nov 02, 2023 | 115.91 | 117.87 | 115.91 | 117.72 | 1,650,934 | +2.33(+2.02%) |
Nov 01, 2023 | 115.58 | 115.98 | 114.14 | 115.40 | 1,413,310 | +0.01(+0.01%) |
Oct 31, 2023 | 114.29 | 115.49 | 113.49 | 115.39 | 2,410,023 | +1.26(+1.11%) |
Oct 30, 2023 | 113.03 | 114.61 | 112.88 | 114.12 | 2,418,152 | +1.90(+1.69%) |
Oct 27, 2023 | 113.65 | 114.58 | 111.83 | 112.22 | 1,593,434 | -1.49(-1.31%) |
Oct 26, 2023 | 115.12 | 115.80 | 113.34 | 113.72 | 1,910,713 | -1.24(-1.08%) |
Oct 25, 2023 | 115.03 | 115.72 | 113.99 | 114.96 | 1,836,775 | -0.27(-0.23%) |
Oct 24, 2023 | 113.84 | 116.18 | 113.84 | 115.23 | 2,339,591 | +1.39(+1.22%) |
Oct 23, 2023 | 115.08 | 115.09 | 112.66 | 113.83 | 1,939,243 | -1.24(-1.08%) |
Oct 20, 2023 | 115.68 | 116.20 | 114.52 | 115.08 | 4,185,170 | -0.60(-0.52%) |
Oct 19, 2023 | 117.10 | 117.21 | 115.07 | 115.68 | 2,113,312 | -0.97(-0.84%) |
Oct 18, 2023 | 117.26 | 117.65 | 116.33 | 116.65 | 1,918,130 | -0.76(-0.64%) |
Oct 17, 2023 | 115.49 | 117.93 | 115.49 | 117.41 | 2,138,635 | +1.60(+1.38%) |
Oct 16, 2023 | 112.40 | 116.19 | 113.22 | 115.81 | 2,980,416 | +4.33(+3.88%) |
Oct 13, 2023 | 112.58 | 112.80 | 111.08 | 111.48 | 1,798,373 | -1.15(-1.02%) |
Oct 12, 2023 | 113.56 | 113.56 | 111.74 | 112.63 | 1,956,592 | -0.47(-0.41%) |
Oct 11, 2023 | 112.40 | 113.18 | 111.32 | 113.10 | 2,263,055 | +0.57(+0.50%) |
Oct 10, 2023 | 112.61 | 113.42 | 112.21 | 112.53 | 1,924,576 | +0.03(+0.03%) |
Oct 09, 2023 | 111.66 | 112.80 | 110.26 | 112.50 | 1,438,319 | +0.69(+0.61%) |
Oct 06, 2023 | 110.42 | 112.67 | 109.47 | 111.81 | 1,761,622 | +0.66(+0.59%) |
Oct 05, 2023 | 111.97 | 112.12 | 110.54 | 111.16 | 1,822,699 | -0.27(-0.24%) |
Oct 04, 2023 | 111.48 | 112.51 | 110.09 | 111.43 | 1,855,181 | +0.08(+0.07%) |
Oct 03, 2023 | 113.81 | 114.38 | 110.83 | 111.35 | 2,486,774 | -2.55(-2.24%) |
Oct 02, 2023 | 112.38 | 114.27 | 112.28 | 113.89 | 2,676,660 | +1.51(+1.35%) |
Sep 29, 2023 | 111.66 | 113.59 | 111.66 | 112.38 | 2,488,661 | +1.13(+1.02%) |
Sep 28, 2023 | 108.90 | 111.42 | 108.64 | 111.25 | 2,432,166 | +2.88(+2.65%) |
Sep 27, 2023 | 109.10 | 109.63 | 107.81 | 108.37 | 2,390,462 | -0.63(-0.58%) |
Sep 26, 2023 | 108.68 | 109.83 | 108.51 | 109.00 | 1,897,415 | -0.12(-0.11%) |
Sep 25, 2023 | 110.14 | 109.44 | 108.85 | 109.12 | 2,294,952 | -1.98(-1.78%) |
Sep 22, 2023 | 112.82 | 112.91 | 110.97 | 111.10 | 2,060,942 | -1.46(-1.30%) |
Sep 21, 2023 | 113.92 | 114.31 | 111.91 | 112.56 | 2,436,344 | -1.81(-1.58%) |
Sep 20, 2023 | 115.72 | 115.84 | 114.32 | 114.37 | 2,279,354 | -1.34(-1.16%) |
Sep 19, 2023 | 116.56 | 117.06 | 115.65 | 115.72 | 1,948,719 | -1.36(-1.16%) |
Sep 18, 2023 | 117.46 | 118.03 | 116.91 | 117.08 | 2,003,408 | -0.50(-0.42%) |
Sep 15, 2023 | 117.33 | 117.82 | 116.57 | 117.58 | 3,691,435 | +0.37(+0.31%) |
Sep 14, 2023 | 116.40 | 117.61 | 116.24 | 117.21 | 2,458,113 | +0.97(+0.84%) |
Sep 13, 2023 | 117.78 | 117.91 | 116.08 | 116.23 | 2,397,874 | -1.57(-1.33%) |
Sep 12, 2023 | 118.50 | 118.87 | 117.61 | 117.81 | 1,516,483 | +0.01(+0.01%) |
Sep 11, 2023 | 119.43 | 119.43 | 117.63 | 117.80 | 1,818,191 | -0.97(-0.81%) |
Sep 08, 2023 | 118.76 | 119.43 | 118.50 | 118.76 | 1,195,659 | -0.06(-0.05%) |
Sep 07, 2023 | 119.78 | 120.06 | 118.64 | 118.82 | 1,600,856 | -0.53(-0.44%) |
Sep 06, 2023 | 119.81 | 120.14 | 118.75 | 119.35 | 1,906,491 | -0.66(-0.55%) |
Sep 05, 2023 | 120.71 | 121.01 | 119.80 | 120.00 | 1,738,853 | -1.08(-0.90%) |
Sep 01, 2023 | 121.39 | 121.69 | 120.17 | 121.09 | 2,006,116 | +0.22(+0.19%) |
Aug 31, 2023 | 120.62 | 121.43 | 120.08 | 120.86 | 2,414,957 | +0.16(+0.13%) |
Aug 30, 2023 | 120.08 | 121.09 | 120.08 | 120.71 | 1,625,602 | +0.63(+0.52%) |
Aug 29, 2023 | 118.98 | 120.50 | 118.67 | 120.08 | 2,470,814 | +1.08(+0.91%) |
Aug 28, 2023 | 118.63 | 119.19 | 117.81 | 119.00 | 2,125,882 | +0.92(+0.78%) |
Aug 25, 2023 | 118.46 | 119.09 | 117.38 | 118.08 | 2,927,664 | +0.14(+0.12%) |
Aug 24, 2023 | 120.58 | 121.04 | 117.49 | 117.94 | 4,984,202 | -3.00(-2.48%) |
Aug 23, 2023 | 117.21 | 121.75 | 116.71 | 120.93 | 4,293,724 | +4.06(+3.47%) |
Aug 22, 2023 | 117.21 | 118.15 | 116.29 | 116.88 | 2,893,590 | -1.36(-1.15%) |
Aug 21, 2023 | 117.70 | 118.36 | 116.92 | 118.23 | 2,821,506 | +0.44(+0.37%) |
Aug 18, 2023 | 115.60 | 119.74 | 115.43 | 117.80 | 6,406,864 | +5.62(+5.01%) |
Aug 17, 2023 | 114.86 | 115.19 | 111.97 | 112.18 | 3,577,820 | -2.15(-1.88%) |
Aug 16, 2023 | 114.85 | 116.54 | 114.33 | 114.33 | 2,962,457 | +1.21(+1.07%) |
Aug 15, 2023 | 112.98 | 113.30 | 111.96 | 113.12 | 2,035,655 | -0.11(-0.10%) |
Aug 14, 2023 | 113.00 | 114.44 | 112.96 | 113.23 | 2,079,885 | +0.72(+0.64%) |
Aug 11, 2023 | 112.38 | 112.95 | 111.83 | 112.51 | 1,627,201 | -0.49(-0.43%) |
Aug 10, 2023 | 113.27 | 114.48 | 112.70 | 113.00 | 1,653,147 | +0.84(+0.75%) |
Aug 09, 2023 | 112.78 | 113.75 | 112.04 | 112.15 | 1,614,370 | -0.15(-0.13%) |
Aug 08, 2023 | 112.19 | 112.42 | 111.09 | 112.30 | 1,234,105 | -0.28(-0.25%) |
Aug 07, 2023 | 112.26 | 112.97 | 111.51 | 112.58 | 1,452,478 | +0.86(+0.77%) |
Aug 04, 2023 | 112.50 | 113.02 | 111.56 | 111.72 | 1,776,285 | +0.00(+0.00%) |
Aug 03, 2023 | 112.01 | 112.46 | 110.78 | 111.72 | 2,451,838 | +0.81(+0.73%) |
Aug 02, 2023 | 112.05 | 112.30 | 110.62 | 110.90 | 1,984,004 | -2.20(-1.95%) |
Aug 01, 2023 | 113.58 | 114.20 | 112.81 | 113.11 | 1,262,624 | -0.64(-0.57%) |
Jul 31, 2023 | 113.54 | 113.83 | 112.68 | 113.75 | 1,411,637 | +0.03(+0.03%) |
Jul 28, 2023 | 113.41 | 114.59 | 113.11 | 113.72 | 1,649,054 | +1.12(+1.00%) |
Jul 27, 2023 | 113.44 | 114.15 | 112.05 | 112.60 | 2,336,149 | +0.00(+0.00%) |
Jul 26, 2023 | 111.39 | 112.67 | 111.24 | 112.60 | 1,336,459 | +0.96(+0.86%) |
Jul 25, 2023 | 111.13 | 111.73 | 110.53 | 111.64 | 1,435,347 | -0.19(-0.17%) |
Jul 24, 2023 | 111.66 | 112.33 | 110.80 | 111.83 | 1,791,496 | +0.67(+0.60%) |
Jul 21, 2023 | 112.03 | 112.96 | 111.03 | 111.16 | 6,149,799 | -0.17(-0.15%) |
Jul 20, 2023 | 112.09 | 112.93 | 111.31 | 111.33 | 1,724,778 | -0.42(-0.37%) |
Jul 19, 2023 | 111.30 | 112.25 | 110.68 | 111.75 | 1,693,016 | +0.70(+0.63%) |
Jul 18, 2023 | 109.05 | 111.47 | 109.05 | 111.04 | 2,152,335 | +1.65(+1.51%) |
Jul 17, 2023 | 110.53 | 110.79 | 109.21 | 109.39 | 1,846,403 | -1.32(-1.19%) |
Jul 14, 2023 | 109.92 | 110.87 | 108.29 | 110.71 | 1,827,725 | +0.10(+0.09%) |
Jul 13, 2023 | 110.61 | 111.23 | 110.30 | 110.61 | 1,959,080 | -0.04(-0.04%) |
Jul 12, 2023 | 111.62 | 112.48 | 110.55 | 110.65 | 1,999,604 | +0.52(+0.47%) |
Jul 11, 2023 | 108.97 | 110.17 | 108.75 | 110.14 | 1,917,409 | +1.41(+1.30%) |
Jul 10, 2023 | 106.80 | 109.17 | 106.47 | 108.73 | 2,378,815 | +2.10(+1.97%) |
Jul 07, 2023 | 107.97 | 108.44 | 106.47 | 106.63 | 2,468,781 | -1.85(-1.71%) |
Jul 06, 2023 | 108.86 | 109.34 | 108.20 | 108.48 | 1,888,515 | -1.28(-1.17%) |
Jul 05, 2023 | 110.11 | 110.11 | 109.15 | 109.76 | 1,764,190 | -0.51(-0.46%) |
Jul 03, 2023 | 110.29 | 111.00 | 110.21 | 110.27 | 1,219,223 | -0.98(-0.88%) |
Jun 30, 2023 | 108.76 | 111.69 | 108.54 | 111.25 | 2,656,612 | +3.22(+2.99%) |
Jun 29, 2023 | 107.30 | 108.44 | 106.92 | 108.03 | 1,728,404 | +0.53(+0.49%) |
Jun 28, 2023 | 107.61 | 108.37 | 106.85 | 107.50 | 1,707,473 | -0.58(-0.53%) |
Jun 27, 2023 | 107.49 | 108.48 | 107.03 | 108.07 | 1,961,732 | +1.30(+1.22%) |
Jun 26, 2023 | 107.02 | 107.74 | 106.50 | 106.78 | 1,972,073 | -1.04(-0.97%) |
Jun 23, 2023 | 106.15 | 108.76 | 106.15 | 107.82 | 7,542,452 | +0.69(+0.65%) |
Jun 22, 2023 | 107.40 | 107.83 | 106.16 | 107.12 | 2,376,184 | +0.72(+0.67%) |
Jun 21, 2023 | 106.75 | 106.81 | 105.64 | 106.41 | 1,638,874 | -0.04(-0.04%) |
Jun 20, 2023 | 106.82 | 107.30 | 106.07 | 106.45 | 2,317,287 | -0.56(-0.52%) |
Jun 16, 2023 | 107.77 | 108.12 | 106.48 | 107.00 | 3,506,739 | -0.04(-0.04%) |