Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 122.53 | 122.55 | 116.50 | 116.83 | 1,422,119 | -6.01(-4.89%) |
Jun 14, 2024 | 124.09 | 125.89 | 120.34 | 122.84 | 1,000,461 | -2.16(-1.73%) |
Jun 13, 2024 | 122.22 | 125.84 | 122.22 | 125.00 | 2,162,065 | +5.02(+4.18%) |
Jun 12, 2024 | 122.93 | 123.53 | 118.70 | 119.98 | 701,368 | -1.40(-1.15%) |
Jun 11, 2024 | 121.48 | 122.56 | 119.62 | 121.38 | 682,470 | -1.21(-0.99%) |
Jun 10, 2024 | 123.13 | 124.41 | 121.68 | 122.59 | 1,636,235 | -0.73(-0.59%) |
Jun 07, 2024 | 117.53 | 124.60 | 116.52 | 123.32 | 1,485,702 | +5.88(+5.01%) |
Jun 06, 2024 | 119.20 | 119.44 | 116.93 | 117.44 | 1,283,601 | -2.35(-1.96%) |
Jun 05, 2024 | 119.75 | 122.53 | 116.50 | 119.79 | 1,795,025 | +0.07(+0.06%) |
Jun 04, 2024 | 123.79 | 124.22 | 118.87 | 119.72 | 1,332,082 | -4.51(-3.63%) |
Jun 03, 2024 | 128.53 | 128.53 | 122.64 | 124.23 | 1,809,623 | -5.63(-4.34%) |
May 31, 2024 | 125.48 | 130.81 | 125.40 | 129.86 | 16,983,224 | +5.41(+4.35%) |
May 30, 2024 | 122.95 | 125.72 | 120.23 | 124.45 | 4,369,450 | +8.20(+7.05%) |
May 29, 2024 | 113.37 | 117.08 | 112.39 | 116.25 | 1,941,364 | +2.92(+2.58%) |
May 28, 2024 | 119.02 | 120.00 | 109.91 | 113.33 | 3,047,537 | -10.13(-8.21%) |
May 24, 2024 | 128.00 | 129.00 | 123.31 | 123.46 | 1,033,844 | -3.67(-2.89%) |
May 23, 2024 | 128.12 | 129.84 | 125.50 | 127.13 | 847,705 | -1.17(-0.91%) |
May 22, 2024 | 128.93 | 130.94 | 127.66 | 128.30 | 723,257 | -0.82(-0.64%) |
May 21, 2024 | 130.11 | 131.03 | 127.68 | 129.12 | 748,383 | -1.71(-1.31%) |
May 20, 2024 | 132.15 | 132.15 | 128.75 | 130.83 | 779,919 | -0.55(-0.42%) |
May 17, 2024 | 132.88 | 133.12 | 129.50 | 131.38 | 849,008 | -1.36(-1.02%) |
May 16, 2024 | 132.04 | 133.06 | 129.56 | 132.74 | 1,010,025 | +0.24(+0.18%) |
May 15, 2024 | 134.00 | 134.72 | 132.10 | 132.50 | 762,810 | -0.16(-0.12%) |
May 14, 2024 | 133.55 | 134.34 | 130.89 | 132.66 | 1,227,461 | +0.96(+0.73%) |
May 13, 2024 | 132.25 | 133.55 | 129.78 | 131.70 | 634,157 | -0.12(-0.09%) |
May 10, 2024 | 132.87 | 132.87 | 129.44 | 131.82 | 735,589 | -0.48(-0.36%) |
May 09, 2024 | 133.22 | 133.39 | 129.49 | 132.30 | 1,320,863 | -0.28(-0.21%) |
May 08, 2024 | 137.14 | 137.14 | 129.44 | 132.58 | 1,579,021 | -3.46(-2.54%) |
May 07, 2024 | 135.10 | 146.68 | 132.30 | 136.04 | 2,003,304 | +1.00(+0.74%) |
May 06, 2024 | 133.60 | 135.16 | 132.62 | 135.04 | 823,447 | +1.38(+1.03%) |
May 03, 2024 | 132.55 | 134.47 | 131.16 | 133.66 | 1,196,284 | +3.03(+2.32%) |
May 02, 2024 | 140.00 | 142.79 | 130.05 | 130.63 | 2,230,585 | -0.27(-0.21%) |
May 01, 2024 | 127.06 | 131.61 | 127.00 | 130.90 | 1,187,197 | +4.24(+3.35%) |
Apr 30, 2024 | 128.65 | 129.70 | 126.53 | 126.66 | 1,092,767 | -2.14(-1.66%) |
Apr 29, 2024 | 129.02 | 131.80 | 127.47 | 128.80 | 1,035,308 | +0.03(+0.02%) |
Apr 26, 2024 | 127.53 | 131.46 | 125.62 | 128.77 | 1,236,000 | +1.38(+1.08%) |
Apr 25, 2024 | 123.00 | 130.61 | 121.80 | 127.39 | 1,694,409 | +3.14(+2.53%) |
Apr 24, 2024 | 117.66 | 125.13 | 117.21 | 124.25 | 1,500,200 | +7.13(+6.09%) |
Apr 23, 2024 | 117.50 | 119.91 | 117.06 | 117.12 | 568,912 | +0.16(+0.14%) |
Apr 22, 2024 | 116.63 | 118.43 | 114.48 | 116.96 | 889,164 | +1.34(+1.16%) |
Apr 19, 2024 | 116.55 | 117.74 | 114.37 | 115.62 | 641,236 | -0.93(-0.80%) |
Apr 18, 2024 | 117.55 | 118.90 | 115.79 | 116.55 | 498,572 | -1.34(-1.14%) |
Apr 17, 2024 | 117.00 | 119.08 | 115.93 | 117.89 | 546,229 | +0.60(+0.51%) |
Apr 16, 2024 | 117.60 | 118.69 | 116.94 | 117.29 | 592,907 | -1.02(-0.86%) |
Apr 15, 2024 | 122.18 | 122.98 | 117.78 | 118.31 | 860,434 | -4.56(-3.71%) |
Apr 12, 2024 | 124.17 | 124.82 | 121.49 | 122.87 | 656,117 | -1.58(-1.27%) |
Apr 11, 2024 | 127.28 | 127.49 | 123.40 | 124.45 | 618,223 | -1.86(-1.47%) |
Apr 10, 2024 | 124.13 | 126.47 | 123.87 | 126.31 | 523,339 | -0.67(-0.53%) |
Apr 09, 2024 | 126.46 | 127.41 | 126.07 | 126.98 | 286,092 | +0.59(+0.47%) |
Apr 08, 2024 | 126.17 | 126.68 | 124.37 | 126.39 | 559,199 | +0.31(+0.25%) |
Apr 05, 2024 | 125.43 | 127.64 | 123.85 | 126.08 | 303,511 | +0.09(+0.07%) |
Apr 04, 2024 | 127.22 | 128.23 | 124.87 | 125.99 | 747,116 | -0.93(-0.73%) |
Apr 03, 2024 | 126.07 | 128.60 | 125.17 | 126.92 | 851,048 | -0.08(-0.06%) |
Apr 02, 2024 | 127.68 | 128.80 | 125.80 | 127.00 | 519,174 | -1.40(-1.09%) |
Apr 01, 2024 | 129.38 | 129.38 | 126.11 | 128.40 | 858,335 | -1.06(-0.82%) |
Mar 28, 2024 | 131.16 | 131.16 | 127.83 | 129.46 | 811,627 | -0.77(-0.59%) |
Mar 27, 2024 | 129.25 | 130.32 | 127.36 | 130.23 | 592,594 | +1.98(+1.54%) |
Mar 26, 2024 | 129.83 | 129.97 | 128.00 | 128.25 | 530,107 | +0.31(+0.24%) |
Mar 25, 2024 | 127.00 | 128.95 | 126.00 | 127.94 | 396,054 | +0.40(+0.31%) |
Mar 22, 2024 | 125.14 | 128.19 | 124.75 | 127.54 | 628,292 | +2.60(+2.08%) |
Mar 21, 2024 | 126.98 | 128.44 | 124.27 | 124.94 | 458,091 | -1.14(-0.90%) |
Mar 20, 2024 | 124.37 | 126.11 | 122.72 | 126.08 | 551,513 | +2.02(+1.63%) |
Mar 19, 2024 | 123.80 | 125.60 | 122.65 | 124.06 | 811,101 | +0.09(+0.07%) |
Mar 18, 2024 | 123.72 | 125.41 | 122.33 | 123.97 | 523,103 | +0.92(+0.75%) |
Mar 15, 2024 | 123.49 | 125.25 | 121.60 | 123.05 | 1,245,799 | -0.71(-0.57%) |
Mar 14, 2024 | 121.17 | 125.00 | 120.58 | 123.76 | 644,202 | +1.80(+1.48%) |
Mar 13, 2024 | 122.36 | 122.91 | 121.08 | 121.96 | 684,536 | -0.04(-0.03%) |
Mar 12, 2024 | 122.25 | 123.25 | 120.99 | 122.00 | 732,440 | +0.42(+0.35%) |
Mar 11, 2024 | 124.03 | 125.43 | 121.05 | 121.58 | 928,530 | -2.79(-2.24%) |
Mar 08, 2024 | 120.97 | 125.50 | 120.09 | 124.37 | 1,275,073 | +3.59(+2.97%) |
Mar 07, 2024 | 120.41 | 122.67 | 119.64 | 120.78 | 957,712 | +0.47(+0.39%) |
Mar 06, 2024 | 122.77 | 123.59 | 119.86 | 120.31 | 878,603 | -2.54(-2.07%) |
Mar 05, 2024 | 122.09 | 124.24 | 121.08 | 122.85 | 1,005,978 | -1.03(-0.83%) |
Mar 04, 2024 | 128.67 | 128.67 | 123.31 | 123.88 | 851,463 | -4.79(-3.72%) |
Mar 01, 2024 | 127.18 | 130.59 | 124.90 | 128.67 | 1,675,429 | +0.77(+0.60%) |
Feb 29, 2024 | 136.67 | 138.00 | 127.31 | 127.90 | 2,107,908 | -9.60(-6.98%) |
Feb 28, 2024 | 141.14 | 142.60 | 136.25 | 137.50 | 1,041,111 | -4.03(-2.85%) |
Feb 27, 2024 | 138.73 | 142.16 | 137.96 | 141.53 | 886,323 | +3.88(+2.82%) |
Feb 26, 2024 | 136.30 | 138.97 | 135.35 | 137.65 | 638,353 | +1.12(+0.82%) |
Feb 23, 2024 | 136.12 | 137.51 | 135.14 | 136.53 | 570,786 | +1.75(+1.30%) |
Feb 22, 2024 | 132.28 | 136.50 | 131.76 | 134.78 | 763,563 | +2.49(+1.88%) |
Feb 21, 2024 | 134.82 | 136.25 | 130.50 | 132.29 | 805,963 | -3.85(-2.83%) |
Feb 20, 2024 | 134.34 | 136.35 | 132.10 | 136.14 | 1,008,719 | +1.53(+1.14%) |
Feb 16, 2024 | 140.06 | 143.00 | 134.06 | 134.61 | 2,766,290 | +9.72(+7.78%) |
Feb 15, 2024 | 124.56 | 125.61 | 123.19 | 124.89 | 771,531 | +0.59(+0.47%) |
Feb 14, 2024 | 125.64 | 126.14 | 122.01 | 124.30 | 923,520 | +0.11(+0.09%) |
Feb 13, 2024 | 124.60 | 126.47 | 122.49 | 124.19 | 807,896 | -3.13(-2.46%) |
Feb 12, 2024 | 126.87 | 127.62 | 125.42 | 127.32 | 884,568 | +0.45(+0.35%) |
Feb 09, 2024 | 128.00 | 129.20 | 126.33 | 126.87 | 775,106 | -0.51(-0.40%) |
Feb 08, 2024 | 125.99 | 127.88 | 125.02 | 127.38 | 413,995 | +1.33(+1.06%) |
Feb 07, 2024 | 126.68 | 127.95 | 125.69 | 126.05 | 515,014 | -0.36(-0.28%) |
Feb 06, 2024 | 126.07 | 127.72 | 125.06 | 126.41 | 1,146,140 | +0.86(+0.68%) |
Feb 05, 2024 | 121.42 | 125.61 | 121.42 | 125.55 | 878,166 | +4.28(+3.53%) |
Feb 02, 2024 | 122.00 | 122.97 | 120.04 | 121.27 | 788,567 | -1.56(-1.27%) |
Feb 01, 2024 | 119.98 | 124.09 | 118.91 | 122.83 | 919,721 | +3.84(+3.23%) |
Jan 31, 2024 | 120.76 | 123.45 | 118.81 | 118.99 | 834,644 | -0.10(-0.08%) |
Jan 30, 2024 | 120.11 | 120.41 | 117.49 | 119.09 | 692,078 | -1.41(-1.17%) |
Jan 29, 2024 | 118.80 | 123.15 | 115.98 | 120.50 | 1,157,601 | +1.77(+1.49%) |
Jan 26, 2024 | 120.85 | 121.00 | 117.63 | 118.73 | 667,240 | -1.29(-1.07%) |
Jan 25, 2024 | 120.18 | 121.25 | 119.30 | 120.02 | 821,746 | -0.20(-0.17%) |
Jan 24, 2024 | 122.00 | 122.00 | 119.37 | 120.22 | 1,300,275 | -0.91(-0.75%) |
Jan 23, 2024 | 121.70 | 122.48 | 118.75 | 121.13 | 1,268,935 | +0.08(+0.07%) |
Jan 22, 2024 | 117.92 | 121.55 | 117.37 | 121.05 | 1,599,412 | +5.41(+4.68%) |
Jan 19, 2024 | 116.80 | 117.64 | 114.48 | 115.64 | 2,445,837 | -1.16(-0.99%) |
Jan 18, 2024 | 118.01 | 120.56 | 115.33 | 116.80 | 1,344,569 | -0.25(-0.21%) |
Jan 17, 2024 | 114.82 | 118.46 | 113.55 | 117.05 | 1,128,483 | +1.66(+1.44%) |
Jan 16, 2024 | 115.41 | 116.61 | 113.62 | 115.39 | 970,196 | -1.41(-1.21%) |
Jan 12, 2024 | 116.73 | 117.97 | 115.69 | 116.80 | 987,649 | +0.74(+0.64%) |
Jan 11, 2024 | 119.26 | 119.33 | 115.58 | 116.06 | 1,186,188 | -3.13(-2.63%) |
Jan 10, 2024 | 121.91 | 121.91 | 114.01 | 119.19 | 2,390,527 | -0.58(-0.48%) |
Jan 09, 2024 | 107.91 | 120.09 | 107.91 | 119.77 | 5,247,928 | +17.16(+16.72%) |
Jan 08, 2024 | 97.15 | 102.93 | 94.75 | 102.61 | 2,190,237 | +5.27(+5.41%) |
Jan 05, 2024 | 93.98 | 98.02 | 91.34 | 97.34 | 1,115,332 | +3.06(+3.25%) |
Jan 04, 2024 | 93.98 | 95.05 | 93.55 | 94.28 | 783,338 | +0.58(+0.62%) |
Jan 03, 2024 | 94.00 | 95.00 | 93.00 | 93.70 | 997,216 | -2.51(-2.61%) |
Jan 02, 2024 | 95.50 | 97.30 | 95.00 | 96.21 | 1,148,175 | -0.22(-0.23%) |
Dec 29, 2023 | 98.05 | 98.20 | 96.34 | 96.43 | 730,028 | -1.35(-1.38%) |
Dec 28, 2023 | 97.34 | 99.49 | 96.94 | 97.78 | 1,093,081 | +0.94(+0.97%) |
Dec 27, 2023 | 96.71 | 97.64 | 95.36 | 96.84 | 1,325,219 | +0.53(+0.55%) |
Dec 26, 2023 | 94.99 | 96.47 | 94.20 | 96.31 | 864,426 | +1.77(+1.87%) |
Dec 22, 2023 | 91.99 | 94.94 | 91.99 | 94.54 | 1,029,331 | +3.79(+4.18%) |
Dec 21, 2023 | 91.30 | 93.08 | 89.92 | 90.75 | 1,059,240 | +0.46(+0.51%) |
Dec 20, 2023 | 94.55 | 94.55 | 90.15 | 90.29 | 1,340,075 | -5.25(-5.50%) |
Dec 19, 2023 | 94.98 | 95.97 | 94.58 | 95.54 | 883,459 | +1.61(+1.71%) |
Dec 18, 2023 | 93.99 | 94.50 | 92.09 | 93.93 | 1,280,152 | +0.94(+1.01%) |
Dec 15, 2023 | 94.49 | 95.50 | 91.60 | 92.99 | 3,385,364 | -1.53(-1.62%) |
Dec 14, 2023 | 93.83 | 96.55 | 93.28 | 94.52 | 1,831,534 | +2.41(+2.62%) |
Dec 13, 2023 | 87.00 | 92.47 | 87.00 | 92.11 | 1,474,866 | +5.30(+6.11%) |
Dec 12, 2023 | 88.73 | 88.91 | 86.23 | 86.81 | 820,544 | -0.90(-1.03%) |
Dec 11, 2023 | 87.52 | 88.10 | 85.61 | 87.71 | 1,228,928 | +0.68(+0.78%) |
Dec 08, 2023 | 88.13 | 89.65 | 87.01 | 87.03 | 614,084 | -1.38(-1.56%) |
Dec 07, 2023 | 87.89 | 90.00 | 87.03 | 88.41 | 689,911 | +1.03(+1.18%) |
Dec 06, 2023 | 88.64 | 89.01 | 86.28 | 87.38 | 2,014,710 | -0.76(-0.86%) |
Dec 05, 2023 | 85.08 | 89.32 | 83.97 | 88.14 | 1,153,337 | +2.02(+2.35%) |
Dec 04, 2023 | 84.38 | 86.94 | 84.00 | 86.12 | 1,318,650 | +1.68(+1.99%) |
Dec 01, 2023 | 81.28 | 84.50 | 78.67 | 84.44 | 1,319,361 | +3.16(+3.89%) |
Nov 30, 2023 | 81.01 | 81.90 | 80.22 | 81.28 | 1,269,586 | +0.88(+1.09%) |
Nov 29, 2023 | 82.72 | 83.50 | 80.14 | 80.40 | 1,135,206 | -2.21(-2.68%) |
Nov 28, 2023 | 81.97 | 82.90 | 81.60 | 82.61 | 944,803 | +0.03(+0.04%) |
Nov 27, 2023 | 82.50 | 84.04 | 81.64 | 82.58 | 651,631 | -0.29(-0.35%) |
Nov 24, 2023 | 83.83 | 84.23 | 82.28 | 82.87 | 394,791 | -0.90(-1.07%) |
Nov 22, 2023 | 84.42 | 85.23 | 82.06 | 83.77 | 606,935 | -0.31(-0.37%) |
Nov 21, 2023 | 85.03 | 85.40 | 83.42 | 84.08 | 1,013,077 | +1.02(+1.23%) |
Nov 20, 2023 | 83.00 | 85.94 | 82.62 | 83.06 | 1,376,726 | -0.09(-0.11%) |
Nov 17, 2023 | 82.98 | 85.50 | 82.77 | 83.15 | 1,434,371 | +0.17(+0.20%) |
Nov 16, 2023 | 83.08 | 83.43 | 81.18 | 82.98 | 1,408,696 | -0.78(-0.93%) |
Nov 15, 2023 | 81.77 | 84.71 | 81.46 | 83.76 | 1,172,600 | +1.26(+1.53%) |
Nov 14, 2023 | 81.93 | 82.56 | 80.68 | 82.50 | 1,655,042 | +2.83(+3.55%) |
Nov 13, 2023 | 79.74 | 80.30 | 76.61 | 79.67 | 882,552 | +0.22(+0.28%) |
Nov 10, 2023 | 78.81 | 79.66 | 76.25 | 79.45 | 1,272,006 | +0.30(+0.38%) |
Nov 09, 2023 | 79.88 | 80.25 | 75.92 | 79.15 | 2,080,024 | -1.54(-1.91%) |
Nov 08, 2023 | 82.93 | 83.47 | 80.40 | 80.69 | 1,074,747 | -2.24(-2.70%) |
Nov 07, 2023 | 80.62 | 84.19 | 80.62 | 82.93 | 2,180,565 | +2.83(+3.53%) |
Nov 06, 2023 | 81.50 | 83.11 | 79.66 | 80.10 | 2,575,923 | +2.09(+2.68%) |
Nov 03, 2023 | 78.42 | 81.27 | 77.80 | 78.01 | 2,298,843 | +0.25(+0.32%) |
Nov 02, 2023 | 79.43 | 82.22 | 75.69 | 77.76 | 3,736,774 | +1.24(+1.62%) |
Nov 01, 2023 | 68.40 | 76.77 | 68.00 | 76.52 | 6,757,097 | +9.21(+13.68%) |
Oct 31, 2023 | 57.63 | 68.00 | 55.25 | 67.31 | 23,550,668 | -40.34(-37.47%) |
Oct 30, 2023 | 107.95 | 109.96 | 106.92 | 107.65 | 752,905 | +0.82(+0.77%) |
Oct 27, 2023 | 111.90 | 111.90 | 106.05 | 106.83 | 928,743 | -4.77(-4.27%) |
Oct 26, 2023 | 107.39 | 112.23 | 105.92 | 111.60 | 1,140,699 | +4.36(+4.07%) |
Oct 25, 2023 | 112.39 | 112.66 | 106.52 | 107.24 | 1,095,345 | -6.18(-5.45%) |
Oct 24, 2023 | 111.63 | 113.95 | 110.72 | 113.42 | 827,315 | +2.02(+1.81%) |
Oct 23, 2023 | 111.00 | 113.42 | 109.78 | 111.40 | 869,686 | +0.20(+0.18%) |
Oct 20, 2023 | 113.18 | 113.96 | 111.00 | 111.20 | 1,012,591 | -1.80(-1.59%) |
Oct 19, 2023 | 114.55 | 114.98 | 111.78 | 113.00 | 753,839 | -0.82(-0.72%) |
Oct 18, 2023 | 118.32 | 118.32 | 112.77 | 113.82 | 937,919 | -4.83(-4.07%) |
Oct 17, 2023 | 117.00 | 119.98 | 116.57 | 118.65 | 711,816 | +1.10(+0.94%) |
Oct 16, 2023 | 117.75 | 119.06 | 116.44 | 117.55 | 664,238 | -0.41(-0.35%) |
Oct 13, 2023 | 116.70 | 118.73 | 114.12 | 117.96 | 780,404 | +0.75(+0.64%) |
Oct 12, 2023 | 125.00 | 125.00 | 116.82 | 117.21 | 1,120,419 | -7.55(-6.05%) |
Oct 11, 2023 | 122.90 | 124.85 | 122.40 | 124.76 | 781,913 | +1.90(+1.55%) |
Oct 10, 2023 | 123.40 | 124.01 | 121.50 | 122.86 | 1,456,384 | -0.57(-0.46%) |
Oct 09, 2023 | 122.97 | 123.96 | 121.12 | 123.43 | 1,012,847 | -0.51(-0.41%) |
Oct 06, 2023 | 120.79 | 124.16 | 119.85 | 123.94 | 879,476 | +2.53(+2.08%) |
Oct 05, 2023 | 117.89 | 122.66 | 117.00 | 121.41 | 1,112,095 | +3.60(+3.06%) |
Oct 04, 2023 | 119.99 | 120.63 | 116.81 | 117.81 | 1,409,372 | -2.64(-2.19%) |
Oct 03, 2023 | 117.97 | 121.08 | 117.71 | 120.45 | 916,394 | +1.86(+1.57%) |
Oct 02, 2023 | 120.40 | 121.67 | 118.09 | 118.59 | 916,785 | -2.63(-2.17%) |
Sep 29, 2023 | 124.00 | 124.10 | 120.84 | 121.22 | 782,490 | -2.37(-1.92%) |
Sep 28, 2023 | 122.94 | 124.51 | 121.31 | 123.59 | 936,882 | +0.15(+0.12%) |
Sep 27, 2023 | 120.52 | 124.15 | 119.34 | 123.44 | 857,954 | +4.03(+3.37%) |
Sep 26, 2023 | 114.92 | 119.94 | 114.92 | 119.41 | 807,590 | +4.67(+4.07%) |
Sep 25, 2023 | 120.00 | 117.60 | 110.56 | 114.74 | 1,712,913 | -5.19(-4.33%) |
Sep 22, 2023 | 120.00 | 121.82 | 119.65 | 119.93 | 553,449 | +0.38(+0.32%) |
Sep 21, 2023 | 117.32 | 119.80 | 117.27 | 119.55 | 838,200 | +1.58(+1.34%) |
Sep 20, 2023 | 118.85 | 118.85 | 117.41 | 117.97 | 732,301 | -1.14(-0.96%) |
Sep 19, 2023 | 118.66 | 120.11 | 118.10 | 119.11 | 726,953 | +1.06(+0.90%) |
Sep 18, 2023 | 117.79 | 118.65 | 116.98 | 118.05 | 722,219 | -0.35(-0.30%) |
Sep 15, 2023 | 119.40 | 120.05 | 117.40 | 118.40 | 1,031,400 | -1.32(-1.10%) |
Sep 14, 2023 | 119.47 | 120.48 | 119.00 | 119.72 | 628,981 | +0.74(+0.62%) |
Sep 13, 2023 | 119.69 | 120.53 | 118.03 | 118.98 | 536,332 | -0.87(-0.73%) |
Sep 12, 2023 | 118.03 | 120.79 | 117.88 | 119.85 | 653,302 | +1.45(+1.22%) |
Sep 11, 2023 | 120.05 | 120.63 | 118.22 | 118.40 | 801,348 | -1.51(-1.26%) |
Sep 08, 2023 | 121.89 | 122.55 | 119.45 | 119.91 | 675,539 | -2.09(-1.71%) |
Sep 07, 2023 | 122.62 | 122.87 | 121.65 | 122.00 | 690,198 | -0.86(-0.70%) |
Sep 06, 2023 | 120.77 | 123.17 | 120.16 | 122.86 | 1,115,087 | +2.29(+1.90%) |
Sep 05, 2023 | 122.04 | 122.55 | 119.36 | 120.57 | 913,591 | -1.94(-1.58%) |
Sep 01, 2023 | 121.53 | 123.34 | 121.17 | 122.51 | 596,173 | +1.50(+1.24%) |
Aug 31, 2023 | 119.83 | 121.40 | 119.35 | 121.01 | 755,159 | +1.28(+1.07%) |
Aug 30, 2023 | 120.11 | 120.73 | 119.14 | 119.73 | 917,840 | -0.29(-0.24%) |
Aug 29, 2023 | 118.90 | 121.22 | 118.63 | 120.02 | 610,004 | +1.42(+1.20%) |
Aug 28, 2023 | 119.69 | 119.69 | 117.25 | 118.60 | 895,500 | -0.40(-0.34%) |
Aug 25, 2023 | 116.66 | 119.75 | 115.61 | 119.00 | 1,289,542 | +3.00(+2.59%) |
Aug 24, 2023 | 114.46 | 116.87 | 113.56 | 116.00 | 756,707 | +1.54(+1.35%) |
Aug 23, 2023 | 114.50 | 115.52 | 113.45 | 114.46 | 720,910 | +0.77(+0.68%) |
Aug 22, 2023 | 113.30 | 114.17 | 112.23 | 113.69 | 471,688 | -0.07(-0.06%) |
Aug 21, 2023 | 112.09 | 114.27 | 111.31 | 113.76 | 551,306 | +1.87(+1.67%) |
Aug 18, 2023 | 108.80 | 112.13 | 108.01 | 111.89 | 1,219,474 | +0.97(+0.87%) |
Aug 17, 2023 | 114.15 | 114.36 | 109.73 | 110.92 | 813,318 | -3.05(-2.68%) |
Aug 16, 2023 | 113.00 | 114.91 | 112.78 | 113.97 | 1,220,571 | -0.11(-0.10%) |
Aug 15, 2023 | 112.75 | 114.65 | 112.32 | 114.08 | 1,172,723 | +1.67(+1.49%) |
Aug 14, 2023 | 108.02 | 112.60 | 107.28 | 112.41 | 1,078,168 | +4.39(+4.06%) |
Aug 11, 2023 | 108.02 | 111.77 | 107.54 | 108.02 | 1,887,149 | +2.02(+1.91%) |
Aug 10, 2023 | 104.14 | 106.84 | 103.99 | 106.00 | 1,283,604 | +2.64(+2.55%) |
Aug 09, 2023 | 103.74 | 104.33 | 102.51 | 103.36 | 694,788 | +0.26(+0.25%) |
Aug 08, 2023 | 102.95 | 103.87 | 100.72 | 103.10 | 940,680 | +0.60(+0.59%) |
Aug 07, 2023 | 105.00 | 105.50 | 101.60 | 102.50 | 1,026,022 | -2.81(-2.67%) |
Aug 04, 2023 | 106.80 | 107.11 | 105.14 | 105.31 | 757,422 | -2.04(-1.90%) |
Aug 03, 2023 | 108.04 | 114.14 | 106.20 | 107.35 | 1,384,560 | +2.16(+2.05%) |
Aug 02, 2023 | 106.79 | 107.10 | 104.85 | 105.19 | 1,001,640 | -2.34(-2.18%) |
Aug 01, 2023 | 108.00 | 108.03 | 105.50 | 107.53 | 866,925 | -0.86(-0.79%) |
Jul 31, 2023 | 108.61 | 109.49 | 108.04 | 108.39 | 806,521 | -0.14(-0.13%) |
Jul 28, 2023 | 106.47 | 109.48 | 105.61 | 108.53 | 965,331 | +3.01(+2.85%) |
Jul 27, 2023 | 105.07 | 105.64 | 102.53 | 105.52 | 1,373,463 | +1.39(+1.33%) |
Jul 26, 2023 | 103.74 | 105.48 | 102.69 | 104.13 | 665,826 | -0.13(-0.12%) |
Jul 25, 2023 | 104.56 | 105.40 | 103.94 | 104.26 | 609,039 | -0.23(-0.22%) |
Jul 24, 2023 | 105.81 | 106.38 | 103.05 | 104.49 | 1,285,303 | -1.38(-1.30%) |
Jul 21, 2023 | 105.59 | 107.31 | 105.39 | 105.87 | 1,078,327 | +1.06(+1.01%) |
Jul 20, 2023 | 106.00 | 106.44 | 104.50 | 104.81 | 1,194,678 | -1.10(-1.04%) |
Jul 19, 2023 | 107.19 | 107.69 | 105.65 | 105.91 | 1,403,429 | -0.71(-0.67%) |
Jul 18, 2023 | 107.25 | 108.14 | 106.54 | 106.62 | 698,930 | -0.67(-0.62%) |
Jul 17, 2023 | 108.12 | 109.91 | 107.10 | 107.29 | 635,448 | -0.54(-0.51%) |
Jul 14, 2023 | 108.58 | 109.00 | 106.35 | 107.83 | 626,923 | -0.67(-0.61%) |
Jul 13, 2023 | 108.33 | 109.82 | 107.86 | 108.50 | 617,269 | +0.51(+0.47%) |
Jul 12, 2023 | 109.07 | 109.74 | 106.89 | 107.99 | 781,004 | -0.51(-0.47%) |
Jul 11, 2023 | 109.64 | 109.64 | 107.60 | 108.50 | 952,967 | -1.00(-0.91%) |
Jul 10, 2023 | 108.83 | 110.36 | 108.46 | 109.50 | 1,181,971 | +0.50(+0.46%) |
Jul 07, 2023 | 110.00 | 111.05 | 108.59 | 109.00 | 842,440 | -1.00(-0.91%) |
Jul 06, 2023 | 111.33 | 111.55 | 109.00 | 110.00 | 986,314 | -1.89(-1.69%) |
Jul 05, 2023 | 113.57 | 114.20 | 111.08 | 111.89 | 789,374 | -1.60(-1.41%) |