Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 134.02 | 134.99 | 128.70 | 129.72 | 2,671,556 | -4.80(-3.57%) |
Jun 12, 2024 | 139.60 | 141.63 | 133.09 | 134.52 | 4,989,244 | +2.11(+1.59%) |
Jun 11, 2024 | 129.39 | 132.85 | 126.37 | 132.41 | 2,663,463 | +1.74(+1.33%) |
Jun 10, 2024 | 123.23 | 131.24 | 122.02 | 130.67 | 3,440,518 | +7.92(+6.45%) |
Jun 07, 2024 | 129.91 | 130.38 | 122.06 | 122.75 | 3,724,313 | -9.55(-7.22%) |
Jun 06, 2024 | 133.00 | 133.00 | 129.97 | 132.30 | 1,740,688 | -0.94(-0.71%) |
Jun 05, 2024 | 131.58 | 134.98 | 129.33 | 133.24 | 2,612,132 | +3.47(+2.67%) |
Jun 04, 2024 | 128.04 | 132.20 | 125.90 | 129.77 | 2,962,237 | +2.22(+1.74%) |
Jun 03, 2024 | 131.21 | 131.61 | 126.74 | 127.55 | 2,225,655 | -0.35(-0.27%) |
May 31, 2024 | 132.00 | 134.00 | 125.23 | 127.90 | 6,043,306 | -2.76(-2.11%) |
May 30, 2024 | 127.00 | 133.34 | 126.37 | 130.66 | 3,948,314 | +4.97(+3.95%) |
May 29, 2024 | 125.54 | 128.84 | 124.80 | 125.69 | 3,977,924 | -3.69(-2.85%) |
May 28, 2024 | 128.75 | 131.13 | 127.26 | 129.38 | 4,700,891 | +4.20(+3.36%) |
May 24, 2024 | 118.90 | 127.52 | 118.14 | 125.18 | 5,484,459 | +7.68(+6.54%) |
May 23, 2024 | 121.66 | 122.15 | 116.11 | 117.50 | 5,108,938 | -3.73(-3.08%) |
May 22, 2024 | 111.42 | 124.79 | 111.22 | 121.23 | 8,380,436 | +9.73(+8.73%) |
May 21, 2024 | 112.38 | 113.28 | 110.92 | 111.50 | 2,538,875 | -1.95(-1.72%) |
May 20, 2024 | 114.50 | 114.79 | 110.67 | 113.45 | 2,450,668 | -0.87(-0.76%) |
May 17, 2024 | 116.68 | 118.11 | 113.66 | 114.32 | 2,259,116 | -2.53(-2.17%) |
May 16, 2024 | 117.31 | 117.92 | 114.02 | 116.85 | 2,732,533 | +1.38(+1.20%) |
May 15, 2024 | 120.46 | 121.62 | 114.06 | 115.47 | 3,873,546 | -1.64(-1.40%) |
May 14, 2024 | 114.54 | 121.39 | 113.12 | 117.11 | 4,518,619 | +6.33(+5.71%) |
May 13, 2024 | 108.69 | 113.49 | 108.69 | 110.78 | 2,950,033 | +2.43(+2.24%) |
May 10, 2024 | 112.99 | 113.70 | 107.44 | 108.35 | 3,201,830 | -2.78(-2.50%) |
May 09, 2024 | 110.53 | 112.10 | 108.52 | 111.13 | 3,724,890 | -1.23(-1.09%) |
May 08, 2024 | 112.04 | 115.45 | 111.51 | 112.36 | 2,821,782 | -2.56(-2.23%) |
May 07, 2024 | 115.86 | 118.80 | 113.40 | 114.92 | 2,554,920 | -0.16(-0.13%) |
May 06, 2024 | 114.28 | 117.50 | 114.00 | 115.08 | 2,757,838 | +0.88(+0.77%) |
May 03, 2024 | 110.52 | 117.26 | 110.52 | 114.20 | 6,067,195 | +8.14(+7.67%) |
May 02, 2024 | 107.37 | 107.81 | 102.34 | 106.06 | 4,240,581 | +0.90(+0.86%) |
May 01, 2024 | 109.05 | 110.95 | 105.06 | 105.16 | 4,363,065 | -3.60(-3.31%) |
Apr 30, 2024 | 111.25 | 111.94 | 108.69 | 108.76 | 2,767,702 | -5.09(-4.47%) |
Apr 29, 2024 | 113.64 | 115.75 | 111.13 | 113.85 | 3,117,223 | +1.92(+1.72%) |
Apr 26, 2024 | 111.36 | 115.47 | 109.55 | 111.93 | 5,827,302 | +4.10(+3.80%) |
Apr 25, 2024 | 105.57 | 108.55 | 98.40 | 107.83 | 7,486,990 | +0.66(+0.62%) |
Apr 24, 2024 | 112.60 | 118.24 | 105.93 | 107.17 | 10,883,854 | -6.31(-5.56%) |
Apr 23, 2024 | 109.93 | 116.10 | 109.65 | 113.48 | 6,395,018 | +2.95(+2.67%) |
Apr 22, 2024 | 107.22 | 110.90 | 105.61 | 110.53 | 3,556,780 | +4.05(+3.80%) |
Apr 19, 2024 | 109.36 | 109.85 | 105.96 | 106.48 | 3,460,207 | -2.69(-2.46%) |
Apr 18, 2024 | 111.00 | 113.25 | 106.82 | 109.17 | 3,174,170 | -2.88(-2.57%) |
Apr 17, 2024 | 111.80 | 114.38 | 108.56 | 112.05 | 3,624,101 | +1.58(+1.43%) |
Apr 16, 2024 | 111.82 | 112.28 | 108.70 | 110.47 | 2,932,191 | -2.00(-1.78%) |
Apr 15, 2024 | 116.52 | 117.50 | 111.80 | 112.47 | 2,783,787 | -4.55(-3.89%) |
Apr 12, 2024 | 121.70 | 123.42 | 116.34 | 117.02 | 2,915,405 | -4.68(-3.85%) |
Apr 11, 2024 | 122.20 | 124.80 | 117.69 | 121.70 | 3,179,845 | +2.10(+1.76%) |
Apr 10, 2024 | 116.15 | 120.03 | 113.00 | 119.60 | 5,004,557 | -2.38(-1.95%) |
Apr 09, 2024 | 115.33 | 122.03 | 115.33 | 121.98 | 3,446,738 | +6.74(+5.85%) |
Apr 08, 2024 | 112.79 | 116.45 | 112.36 | 115.24 | 2,623,434 | +2.97(+2.65%) |
Apr 05, 2024 | 113.58 | 117.58 | 112.25 | 112.27 | 6,284,329 | -8.51(-7.05%) |
Apr 04, 2024 | 120.59 | 127.67 | 120.00 | 120.78 | 5,140,374 | +2.18(+1.84%) |
Apr 03, 2024 | 112.06 | 118.66 | 111.17 | 118.60 | 2,915,883 | +5.05(+4.45%) |
Apr 02, 2024 | 115.45 | 115.80 | 112.38 | 113.55 | 2,507,701 | -4.74(-4.01%) |
Apr 01, 2024 | 121.33 | 123.14 | 117.52 | 118.29 | 2,084,017 | -2.69(-2.22%) |
Mar 28, 2024 | 119.70 | 120.32 | 120.28 | 120.98 | 2,968,704 | +1.18(+0.98%) |
Mar 27, 2024 | 110.70 | 120.08 | 110.70 | 119.80 | 4,946,228 | +10.45(+9.56%) |
Mar 26, 2024 | 112.73 | 113.45 | 109.25 | 109.35 | 2,552,019 | -1.70(-1.53%) |
Mar 25, 2024 | 114.01 | 116.31 | 110.94 | 111.05 | 2,799,256 | -3.56(-3.11%) |
Mar 22, 2024 | 114.65 | 115.23 | 112.40 | 114.61 | 2,236,829 | -0.77(-0.67%) |
Mar 21, 2024 | 114.63 | 118.56 | 114.06 | 115.38 | 3,258,830 | +1.68(+1.48%) |
Mar 20, 2024 | 109.37 | 115.35 | 108.22 | 113.70 | 3,426,634 | +4.54(+4.16%) |
Mar 19, 2024 | 109.35 | 111.06 | 108.30 | 109.16 | 2,405,758 | -2.03(-1.83%) |
Mar 18, 2024 | 108.85 | 112.85 | 106.49 | 111.19 | 3,416,417 | +3.46(+3.21%) |
Mar 15, 2024 | 109.08 | 110.88 | 106.52 | 107.73 | 4,748,533 | -2.68(-2.43%) |
Mar 14, 2024 | 116.59 | 117.70 | 109.31 | 110.41 | 4,210,725 | -7.76(-6.57%) |
Mar 13, 2024 | 119.10 | 121.63 | 116.34 | 118.17 | 4,054,307 | -2.83(-2.34%) |
Mar 12, 2024 | 127.46 | 127.93 | 119.05 | 121.00 | 4,502,995 | -7.69(-5.98%) |
Mar 11, 2024 | 130.28 | 133.66 | 128.21 | 128.69 | 2,534,306 | -1.59(-1.22%) |
Mar 08, 2024 | 132.00 | 135.40 | 129.38 | 130.28 | 3,280,433 | +0.59(+0.45%) |
Mar 07, 2024 | 127.07 | 131.20 | 126.02 | 129.69 | 2,709,729 | +4.33(+3.45%) |
Mar 06, 2024 | 127.32 | 129.76 | 121.20 | 125.36 | 2,858,203 | +0.27(+0.22%) |
Mar 05, 2024 | 122.14 | 126.42 | 120.36 | 125.09 | 3,074,361 | +1.12(+0.90%) |
Mar 04, 2024 | 130.35 | 131.09 | 123.07 | 123.97 | 2,790,454 | -5.69(-4.39%) |
Mar 01, 2024 | 127.33 | 130.92 | 123.43 | 129.66 | 2,643,732 | +2.65(+2.09%) |
Feb 29, 2024 | 123.69 | 129.66 | 123.08 | 127.01 | 5,265,872 | +7.91(+6.64%) |
Feb 28, 2024 | 121.00 | 122.10 | 118.08 | 119.10 | 2,894,774 | -2.01(-1.66%) |
Feb 27, 2024 | 121.74 | 122.43 | 119.03 | 121.11 | 2,676,365 | +1.27(+1.06%) |
Feb 26, 2024 | 118.75 | 122.44 | 117.82 | 119.84 | 2,594,627 | +1.65(+1.40%) |
Feb 23, 2024 | 123.36 | 124.20 | 117.77 | 118.19 | 3,660,339 | -5.25(-4.25%) |
Feb 22, 2024 | 128.15 | 128.48 | 122.73 | 123.44 | 4,003,815 | -2.80(-2.22%) |
Feb 21, 2024 | 122.43 | 126.61 | 120.55 | 126.24 | 4,152,927 | -1.31(-1.03%) |
Feb 20, 2024 | 129.60 | 131.80 | 125.71 | 127.55 | 4,038,603 | -4.32(-3.28%) |
Feb 16, 2024 | 134.49 | 137.50 | 131.79 | 131.87 | 3,223,484 | -4.52(-3.31%) |
Feb 15, 2024 | 135.39 | 138.21 | 133.28 | 136.39 | 5,220,593 | +4.77(+3.62%) |
Feb 14, 2024 | 126.61 | 131.79 | 124.40 | 131.62 | 4,042,872 | +8.06(+6.52%) |
Feb 13, 2024 | 119.93 | 125.45 | 119.20 | 123.56 | 6,103,641 | -5.34(-4.14%) |
Feb 12, 2024 | 123.50 | 132.88 | 122.80 | 128.90 | 6,849,086 | +6.43(+5.25%) |
Feb 09, 2024 | 117.85 | 124.55 | 117.30 | 122.47 | 5,449,173 | +5.59(+4.78%) |
Feb 08, 2024 | 117.85 | 120.98 | 114.34 | 116.88 | 7,178,043 | -0.63(-0.54%) |
Feb 07, 2024 | 119.54 | 124.10 | 114.70 | 117.51 | 16,847,500 | +17.00(+16.91%) |
Feb 06, 2024 | 97.15 | 101.10 | 95.60 | 100.51 | 7,292,208 | +2.71(+2.77%) |
Feb 05, 2024 | 98.81 | 99.05 | 93.52 | 97.80 | 6,685,421 | -3.96(-3.89%) |
Feb 02, 2024 | 102.97 | 102.97 | 98.88 | 101.76 | 4,307,914 | -3.68(-3.49%) |
Feb 01, 2024 | 106.59 | 109.91 | 102.76 | 105.44 | 3,995,483 | +1.31(+1.26%) |
Jan 31, 2024 | 105.46 | 111.93 | 104.05 | 104.13 | 5,022,679 | -2.22(-2.09%) |
Jan 30, 2024 | 107.74 | 110.96 | 106.26 | 106.35 | 3,029,307 | -2.82(-2.58%) |
Jan 29, 2024 | 105.23 | 109.44 | 103.44 | 109.17 | 3,228,357 | +3.80(+3.61%) |
Jan 26, 2024 | 107.70 | 109.45 | 104.97 | 105.37 | 2,581,922 | -1.46(-1.37%) |
Jan 25, 2024 | 109.18 | 110.10 | 103.72 | 106.83 | 3,885,547 | -1.24(-1.15%) |
Jan 24, 2024 | 114.38 | 114.64 | 108.05 | 108.07 | 3,901,855 | -3.25(-2.92%) |
Jan 23, 2024 | 113.25 | 115.16 | 108.52 | 111.32 | 4,972,154 | +4.17(+3.89%) |
Jan 22, 2024 | 106.73 | 115.08 | 105.74 | 107.15 | 5,931,546 | +3.56(+3.44%) |
Jan 19, 2024 | 106.25 | 106.75 | 101.57 | 103.59 | 6,131,636 | -3.07(-2.88%) |
Jan 18, 2024 | 107.22 | 107.44 | 103.69 | 106.66 | 2,905,566 | +1.11(+1.05%) |
Jan 17, 2024 | 105.51 | 107.10 | 103.87 | 105.55 | 4,012,639 | -3.20(-2.94%) |
Jan 16, 2024 | 109.78 | 109.92 | 107.30 | 108.75 | 3,914,831 | -1.47(-1.33%) |
Jan 12, 2024 | 115.00 | 117.23 | 109.68 | 110.22 | 3,759,039 | -4.05(-3.54%) |
Jan 11, 2024 | 116.18 | 116.18 | 110.91 | 114.27 | 4,054,274 | -3.27(-2.78%) |
Jan 10, 2024 | 117.01 | 117.64 | 114.01 | 117.54 | 2,767,820 | +0.48(+0.41%) |
Jan 09, 2024 | 114.22 | 118.21 | 113.12 | 117.06 | 2,788,050 | +1.06(+0.91%) |
Jan 08, 2024 | 119.44 | 119.65 | 115.40 | 116.00 | 4,652,335 | +0.61(+0.53%) |
Jan 05, 2024 | 115.18 | 119.87 | 114.52 | 115.39 | 4,184,942 | -2.68(-2.27%) |
Jan 04, 2024 | 120.22 | 121.52 | 117.59 | 118.07 | 3,925,589 | -4.56(-3.72%) |
Jan 03, 2024 | 126.82 | 127.30 | 119.52 | 122.63 | 6,020,508 | -8.61(-6.56%) |
Jan 02, 2024 | 130.66 | 135.65 | 128.67 | 131.24 | 3,037,378 | -0.90(-0.68%) |
Dec 29, 2023 | 134.22 | 135.95 | 131.89 | 132.14 | 2,818,054 | -2.65(-1.97%) |
Dec 28, 2023 | 134.96 | 137.19 | 133.45 | 134.79 | 2,662,189 | -0.84(-0.62%) |
Dec 27, 2023 | 138.03 | 138.35 | 134.84 | 135.63 | 3,747,788 | -1.71(-1.25%) |
Dec 26, 2023 | 134.56 | 139.65 | 133.96 | 137.34 | 3,622,972 | +3.35(+2.50%) |
Dec 22, 2023 | 135.87 | 137.08 | 132.04 | 133.99 | 4,146,216 | +0.13(+0.10%) |
Dec 21, 2023 | 130.87 | 134.60 | 129.39 | 133.86 | 4,960,810 | +5.86(+4.58%) |
Dec 20, 2023 | 134.60 | 136.05 | 127.87 | 128.00 | 7,115,682 | -7.32(-5.41%) |
Dec 19, 2023 | 126.56 | 136.20 | 125.50 | 135.32 | 10,564,679 | +11.29(+9.10%) |
Dec 18, 2023 | 121.32 | 126.00 | 120.78 | 124.03 | 5,775,334 | +0.11(+0.09%) |
Dec 15, 2023 | 125.82 | 126.20 | 120.72 | 123.92 | 17,203,178 | +3.70(+3.08%) |
Dec 14, 2023 | 113.82 | 123.84 | 113.52 | 120.22 | 14,488,114 | +12.61(+11.72%) |
Dec 13, 2023 | 95.80 | 108.28 | 95.20 | 107.61 | 7,276,131 | +7.79(+7.80%) |
Dec 12, 2023 | 102.61 | 102.64 | 96.69 | 99.82 | 5,666,375 | -3.73(-3.60%) |
Dec 11, 2023 | 100.61 | 105.24 | 100.14 | 103.55 | 3,795,569 | +0.54(+0.52%) |
Dec 08, 2023 | 107.38 | 108.46 | 101.64 | 103.01 | 4,408,913 | -4.16(-3.88%) |
Dec 07, 2023 | 107.98 | 108.88 | 106.30 | 107.17 | 2,563,614 | +0.40(+0.37%) |
Dec 06, 2023 | 111.00 | 111.19 | 106.50 | 106.77 | 4,145,049 | -3.23(-2.94%) |
Dec 05, 2023 | 107.86 | 111.75 | 106.97 | 110.00 | 4,453,271 | +1.13(+1.04%) |
Dec 04, 2023 | 106.50 | 110.33 | 106.50 | 108.87 | 4,843,511 | +2.35(+2.21%) |
Dec 01, 2023 | 100.17 | 106.74 | 98.88 | 106.52 | 4,326,064 | +5.50(+5.44%) |
Nov 30, 2023 | 102.08 | 102.08 | 98.60 | 101.02 | 4,923,981 | +0.06(+0.06%) |
Nov 29, 2023 | 101.47 | 103.07 | 99.60 | 100.96 | 3,165,786 | +1.86(+1.88%) |
Nov 28, 2023 | 97.11 | 100.99 | 95.65 | 99.10 | 3,759,876 | +1.30(+1.33%) |
Nov 27, 2023 | 99.00 | 99.91 | 96.73 | 97.80 | 3,808,765 | -2.42(-2.41%) |
Nov 24, 2023 | 99.85 | 101.00 | 97.57 | 100.22 | 1,913,448 | +0.02(+0.02%) |
Nov 22, 2023 | 99.32 | 101.86 | 98.41 | 100.20 | 4,069,753 | +1.88(+1.91%) |
Nov 21, 2023 | 98.12 | 98.83 | 96.68 | 98.32 | 4,489,007 | -0.18(-0.18%) |
Nov 20, 2023 | 93.55 | 98.78 | 91.64 | 98.50 | 6,097,565 | +5.64(+6.07%) |
Nov 17, 2023 | 91.80 | 92.96 | 88.55 | 92.86 | 3,693,197 | +2.19(+2.42%) |
Nov 16, 2023 | 92.24 | 93.97 | 88.80 | 90.67 | 4,312,165 | -2.14(-2.31%) |
Nov 15, 2023 | 92.90 | 98.42 | 91.98 | 92.81 | 8,195,088 | +1.42(+1.55%) |
Nov 14, 2023 | 83.00 | 91.67 | 83.00 | 91.39 | 9,396,488 | +12.84(+16.35%) |
Nov 13, 2023 | 77.19 | 79.14 | 75.99 | 78.55 | 2,919,332 | +0.57(+0.73%) |
Nov 10, 2023 | 75.02 | 78.02 | 73.49 | 77.98 | 3,828,702 | +2.42(+3.20%) |
Nov 09, 2023 | 77.47 | 78.85 | 75.36 | 75.56 | 3,960,455 | -1.34(-1.74%) |
Nov 08, 2023 | 78.83 | 79.23 | 76.80 | 76.90 | 3,845,968 | -1.93(-2.45%) |
Nov 07, 2023 | 78.08 | 79.29 | 76.52 | 78.83 | 3,912,339 | +0.65(+0.83%) |
Nov 06, 2023 | 81.45 | 82.22 | 76.25 | 78.18 | 4,798,091 | -2.63(-3.25%) |
Nov 03, 2023 | 81.61 | 83.54 | 79.00 | 80.81 | 6,112,976 | +1.89(+2.39%) |
Nov 02, 2023 | 76.89 | 82.44 | 76.17 | 78.92 | 8,324,673 | +2.19(+2.85%) |
Nov 01, 2023 | 79.21 | 79.59 | 74.70 | 76.73 | 8,023,987 | -2.85(-3.58%) |
Oct 31, 2023 | 79.19 | 80.79 | 78.19 | 79.58 | 5,807,567 | +0.92(+1.17%) |
Oct 30, 2023 | 82.10 | 84.56 | 76.06 | 78.66 | 10,783,720 | -3.43(-4.18%) |
Oct 27, 2023 | 82.19 | 84.85 | 79.55 | 82.09 | 19,392,268 | -14.09(-14.65%) |
Oct 26, 2023 | 94.61 | 99.33 | 93.04 | 96.18 | 7,723,539 | +1.83(+1.94%) |
Oct 25, 2023 | 94.05 | 95.35 | 90.60 | 94.35 | 5,179,130 | -0.49(-0.52%) |
Oct 24, 2023 | 96.34 | 97.45 | 94.24 | 94.84 | 5,087,719 | -1.45(-1.51%) |
Oct 23, 2023 | 98.00 | 100.17 | 95.62 | 96.29 | 6,267,226 | -2.60(-2.63%) |
Oct 20, 2023 | 99.56 | 103.98 | 97.27 | 98.89 | 14,489,467 | -17.01(-14.68%) |
Oct 19, 2023 | 121.76 | 122.67 | 115.56 | 115.90 | 6,478,810 | -7.94(-6.41%) |
Oct 18, 2023 | 128.00 | 128.18 | 122.89 | 123.84 | 3,431,289 | -5.40(-4.18%) |
Oct 17, 2023 | 125.24 | 132.16 | 124.52 | 129.24 | 3,754,532 | +2.13(+1.68%) |
Oct 16, 2023 | 121.30 | 128.23 | 122.29 | 127.11 | 3,110,056 | +3.30(+2.67%) |
Oct 13, 2023 | 123.87 | 125.80 | 121.88 | 123.81 | 2,803,927 | -0.77(-0.62%) |
Oct 12, 2023 | 127.46 | 127.81 | 122.85 | 124.58 | 3,259,377 | -4.03(-3.13%) |
Oct 11, 2023 | 127.36 | 131.91 | 126.20 | 128.61 | 4,130,630 | +2.86(+2.27%) |
Oct 10, 2023 | 119.83 | 127.92 | 119.21 | 125.75 | 5,106,395 | +6.00(+5.01%) |
Oct 09, 2023 | 117.30 | 120.23 | 116.27 | 119.75 | 2,907,273 | +0.59(+0.50%) |
Oct 06, 2023 | 113.98 | 119.67 | 112.50 | 119.16 | 3,385,273 | +3.15(+2.72%) |
Oct 05, 2023 | 116.99 | 117.75 | 112.42 | 116.01 | 3,476,755 | -1.17(-1.00%) |
Oct 04, 2023 | 114.76 | 120.06 | 112.90 | 117.18 | 5,024,315 | +2.96(+2.59%) |
Oct 03, 2023 | 115.00 | 116.13 | 111.44 | 114.22 | 4,959,380 | -2.62(-2.24%) |
Oct 02, 2023 | 119.20 | 120.66 | 116.25 | 116.84 | 3,250,613 | -3.31(-2.75%) |
Sep 29, 2023 | 121.70 | 124.67 | 118.93 | 120.15 | 2,704,843 | +0.13(+0.11%) |
Sep 28, 2023 | 120.90 | 121.78 | 116.35 | 120.02 | 3,312,603 | -0.09(-0.07%) |
Sep 27, 2023 | 120.12 | 122.75 | 118.35 | 120.11 | 2,941,874 | +0.96(+0.81%) |
Sep 26, 2023 | 119.74 | 120.32 | 117.59 | 119.15 | 2,457,014 | -1.95(-1.61%) |
Sep 25, 2023 | 119.18 | 121.25 | 120.27 | 121.10 | 2,747,085 | +1.18(+0.98%) |
Sep 22, 2023 | 126.37 | 126.50 | 119.41 | 119.92 | 4,061,246 | -4.93(-3.95%) |
Sep 21, 2023 | 124.21 | 125.88 | 122.17 | 124.85 | 3,684,641 | +0.88(+0.71%) |
Sep 20, 2023 | 122.28 | 127.47 | 121.05 | 123.97 | 4,532,824 | +1.88(+1.54%) |
Sep 19, 2023 | 119.50 | 124.19 | 119.40 | 122.09 | 5,735,765 | +4.93(+4.21%) |
Sep 18, 2023 | 119.15 | 119.30 | 116.86 | 117.16 | 3,596,338 | -3.14(-2.61%) |
Sep 15, 2023 | 121.50 | 122.79 | 119.44 | 120.30 | 3,613,357 | -2.01(-1.64%) |
Sep 14, 2023 | 121.25 | 123.40 | 119.89 | 122.31 | 3,453,324 | +2.71(+2.27%) |
Sep 13, 2023 | 123.30 | 123.68 | 118.58 | 119.60 | 3,534,405 | -3.75(-3.04%) |
Sep 12, 2023 | 120.42 | 124.39 | 119.46 | 123.35 | 3,161,644 | +1.16(+0.95%) |
Sep 11, 2023 | 122.29 | 124.14 | 120.30 | 122.19 | 3,190,085 | +1.96(+1.63%) |
Sep 08, 2023 | 122.11 | 122.29 | 119.51 | 120.23 | 2,866,053 | -2.00(-1.64%) |
Sep 07, 2023 | 121.00 | 122.34 | 118.14 | 122.23 | 3,406,929 | -0.80(-0.65%) |
Sep 06, 2023 | 127.21 | 127.69 | 122.05 | 123.03 | 2,785,677 | -4.74(-3.71%) |
Sep 05, 2023 | 127.30 | 130.50 | 127.06 | 127.77 | 2,383,289 | -0.96(-0.75%) |
Sep 01, 2023 | 128.99 | 132.33 | 127.98 | 128.73 | 2,808,745 | +2.20(+1.74%) |
Aug 31, 2023 | 128.08 | 129.38 | 126.04 | 126.53 | 2,406,291 | -1.58(-1.23%) |
Aug 30, 2023 | 129.53 | 130.30 | 127.02 | 128.11 | 1,804,889 | -0.94(-0.73%) |
Aug 29, 2023 | 125.41 | 129.79 | 124.46 | 129.05 | 3,134,303 | +3.75(+2.99%) |
Aug 28, 2023 | 125.69 | 126.48 | 123.90 | 125.30 | 2,350,958 | +1.21(+0.98%) |
Aug 25, 2023 | 121.94 | 125.03 | 120.90 | 124.09 | 2,955,102 | +1.75(+1.43%) |
Aug 24, 2023 | 130.98 | 131.09 | 121.76 | 122.34 | 5,485,250 | -8.02(-6.15%) |
Aug 23, 2023 | 128.71 | 131.40 | 127.17 | 130.36 | 2,435,590 | +2.04(+1.59%) |
Aug 22, 2023 | 130.80 | 130.99 | 127.34 | 128.32 | 2,670,136 | -1.84(-1.41%) |
Aug 21, 2023 | 130.63 | 132.19 | 129.22 | 130.16 | 2,389,008 | -0.18(-0.14%) |
Aug 18, 2023 | 129.26 | 132.09 | 128.56 | 130.34 | 2,891,620 | -1.10(-0.84%) |
Aug 17, 2023 | 132.31 | 133.19 | 130.40 | 131.44 | 2,932,774 | -1.44(-1.08%) |
Aug 16, 2023 | 132.76 | 136.95 | 132.18 | 132.88 | 2,504,984 | -1.69(-1.25%) |
Aug 15, 2023 | 138.12 | 138.12 | 134.45 | 134.56 | 2,125,859 | -4.03(-2.91%) |
Aug 14, 2023 | 134.01 | 138.62 | 131.67 | 138.59 | 2,484,747 | +3.39(+2.51%) |
Aug 11, 2023 | 134.40 | 136.06 | 133.30 | 135.20 | 2,230,520 | -1.26(-0.92%) |
Aug 10, 2023 | 139.08 | 141.19 | 135.69 | 136.46 | 2,998,153 | -2.00(-1.44%) |
Aug 09, 2023 | 136.63 | 139.49 | 134.77 | 138.46 | 3,213,787 | +2.69(+1.98%) |
Aug 08, 2023 | 133.78 | 135.95 | 133.12 | 135.77 | 2,994,118 | +0.32(+0.24%) |
Aug 07, 2023 | 140.00 | 140.12 | 132.48 | 135.45 | 5,588,796 | -4.55(-3.25%) |
Aug 04, 2023 | 140.76 | 144.40 | 138.96 | 140.00 | 4,041,705 | -0.36(-0.26%) |
Aug 03, 2023 | 140.00 | 144.25 | 139.28 | 140.36 | 3,805,703 | -0.33(-0.23%) |
Aug 02, 2023 | 145.00 | 145.50 | 139.89 | 140.69 | 7,199,070 | -9.63(-6.41%) |
Aug 01, 2023 | 150.45 | 153.56 | 149.92 | 150.32 | 3,975,046 | -1.51(-0.99%) |
Jul 31, 2023 | 154.25 | 156.67 | 150.35 | 151.83 | 5,498,989 | -2.50(-1.62%) |
Jul 28, 2023 | 150.00 | 154.91 | 145.67 | 154.33 | 15,665,016 | -12.47(-7.48%) |
Jul 27, 2023 | 175.15 | 175.59 | 166.25 | 166.80 | 8,207,434 | -6.56(-3.78%) |
Jul 26, 2023 | 170.00 | 176.00 | 168.33 | 173.36 | 5,599,882 | -6.11(-3.40%) |
Jul 25, 2023 | 178.47 | 182.26 | 178.01 | 179.47 | 2,898,277 | +1.66(+0.93%) |
Jul 24, 2023 | 178.98 | 179.87 | 175.03 | 177.81 | 2,658,917 | +0.33(+0.19%) |
Jul 21, 2023 | 178.00 | 179.71 | 174.83 | 177.48 | 4,572,577 | +1.56(+0.89%) |
Jul 20, 2023 | 178.62 | 180.54 | 175.65 | 175.92 | 4,807,056 | -9.57(-5.16%) |
Jul 19, 2023 | 186.00 | 189.50 | 184.29 | 185.49 | 2,982,758 | +1.44(+0.78%) |
Jul 18, 2023 | 189.67 | 192.22 | 183.03 | 184.05 | 4,480,655 | -5.62(-2.96%) |
Jul 17, 2023 | 178.11 | 191.31 | 175.50 | 189.67 | 4,684,987 | +11.73(+6.59%) |
Jul 14, 2023 | 183.29 | 183.57 | 176.90 | 177.94 | 3,396,264 | -4.70(-2.57%) |
Jul 13, 2023 | 186.00 | 186.36 | 181.03 | 182.64 | 3,122,779 | -0.16(-0.09%) |
Jul 12, 2023 | 178.00 | 183.87 | 177.81 | 182.80 | 5,122,680 | +9.02(+5.19%) |
Jul 11, 2023 | 175.48 | 177.02 | 172.71 | 173.78 | 2,811,389 | -1.69(-0.96%) |
Jul 10, 2023 | 166.13 | 176.24 | 163.44 | 175.47 | 4,024,942 | +9.30(+5.60%) |
Jul 07, 2023 | 162.53 | 169.50 | 162.29 | 166.17 | 3,292,168 | +4.79(+2.97%) |
Jul 06, 2023 | 163.00 | 164.34 | 160.06 | 161.38 | 3,042,747 | -3.96(-2.40%) |
Jul 05, 2023 | 169.32 | 169.98 | 164.15 | 165.34 | 3,058,231 | -4.21(-2.48%) |