Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 196.93 | 197.12 | 192.38 | 194.54 | 890,391 | -2.38(-1.21%) |
May 16, 2024 | 200.23 | 200.90 | 196.84 | 196.92 | 679,394 | -4.16(-2.07%) |
May 15, 2024 | 201.33 | 201.96 | 198.39 | 201.08 | 604,009 | +0.59(+0.29%) |
May 14, 2024 | 196.48 | 200.57 | 195.93 | 200.49 | 859,228 | +6.18(+3.18%) |
May 13, 2024 | 197.74 | 200.22 | 193.93 | 194.31 | 694,749 | -1.78(-0.91%) |
May 10, 2024 | 198.36 | 199.38 | 194.43 | 196.09 | 1,002,264 | -1.91(-0.96%) |
May 09, 2024 | 196.22 | 200.47 | 196.16 | 198.00 | 878,404 | +1.85(+0.94%) |
May 08, 2024 | 201.04 | 201.04 | 194.83 | 196.15 | 1,445,650 | -6.53(-3.22%) |
May 07, 2024 | 205.60 | 207.45 | 202.58 | 202.68 | 695,280 | -2.96(-1.44%) |
May 06, 2024 | 203.26 | 207.49 | 203.26 | 205.64 | 792,239 | +2.90(+1.43%) |
May 03, 2024 | 202.01 | 203.83 | 201.07 | 202.74 | 692,819 | +3.55(+1.78%) |
May 02, 2024 | 200.55 | 200.55 | 197.38 | 199.19 | 591,370 | +1.07(+0.54%) |
May 01, 2024 | 200.95 | 201.66 | 197.99 | 198.12 | 977,170 | -2.82(-1.40%) |
Apr 30, 2024 | 204.23 | 204.83 | 200.12 | 200.94 | 678,946 | -4.67(-2.27%) |
Apr 29, 2024 | 207.20 | 208.50 | 203.30 | 205.61 | 912,585 | -1.51(-0.73%) |
Apr 26, 2024 | 204.00 | 207.71 | 204.00 | 207.12 | 595,204 | +2.91(+1.43%) |
Apr 25, 2024 | 202.52 | 204.24 | 200.43 | 204.21 | 542,462 | -1.27(-0.62%) |
Apr 24, 2024 | 205.80 | 207.43 | 203.46 | 205.48 | 572,650 | -0.61(-0.30%) |
Apr 23, 2024 | 200.79 | 206.44 | 200.16 | 206.09 | 951,800 | +7.42(+3.73%) |
Apr 22, 2024 | 196.68 | 199.75 | 195.44 | 198.67 | 677,492 | +3.59(+1.84%) |
Apr 19, 2024 | 194.70 | 196.88 | 192.23 | 195.08 | 716,396 | -0.14(-0.07%) |
Apr 18, 2024 | 197.86 | 198.51 | 194.98 | 195.22 | 786,299 | -1.71(-0.87%) |
Apr 17, 2024 | 200.54 | 201.07 | 196.76 | 196.93 | 954,692 | -1.77(-0.89%) |
Apr 16, 2024 | 197.87 | 200.85 | 197.87 | 198.70 | 815,037 | +0.17(+0.09%) |
Apr 15, 2024 | 206.49 | 207.49 | 198.13 | 198.53 | 925,710 | -4.60(-2.26%) |
Apr 12, 2024 | 205.47 | 205.74 | 201.53 | 203.13 | 700,265 | -4.31(-2.08%) |
Apr 11, 2024 | 207.39 | 208.09 | 204.17 | 207.44 | 613,379 | +1.03(+0.50%) |
Apr 10, 2024 | 204.69 | 206.62 | 202.03 | 206.41 | 724,196 | -0.48(-0.23%) |
Apr 09, 2024 | 207.34 | 207.86 | 203.55 | 206.89 | 980,963 | -0.66(-0.32%) |
Apr 08, 2024 | 208.37 | 210.29 | 206.63 | 207.55 | 1,322,714 | -1.20(-0.57%) |
Apr 05, 2024 | 210.07 | 212.94 | 208.44 | 208.75 | 1,699,591 | -0.01(-0.00%) |
Apr 04, 2024 | 212.88 | 214.24 | 208.26 | 208.76 | 1,420,845 | -2.43(-1.15%) |
Apr 03, 2024 | 217.14 | 217.14 | 210.86 | 211.19 | 1,545,142 | -5.82(-2.68%) |
Apr 02, 2024 | 220.60 | 221.65 | 216.93 | 217.01 | 1,234,857 | -4.84(-2.18%) |
Apr 01, 2024 | 222.96 | 225.79 | 221.69 | 221.85 | 1,100,321 | -3.01(-1.34%) |
Mar 28, 2024 | 222.65 | 224.94 | 222.12 | 224.86 | 833,253 | +2.27(+1.02%) |
Mar 27, 2024 | 220.66 | 223.48 | 220.27 | 222.59 | 1,114,570 | +5.15(+2.37%) |
Mar 26, 2024 | 219.92 | 222.35 | 217.21 | 217.44 | 1,437,244 | -1.55(-0.71%) |
Mar 25, 2024 | 220.37 | 223.46 | 218.86 | 218.99 | 1,528,302 | -1.13(-0.52%) |
Mar 22, 2024 | 217.58 | 221.40 | 217.17 | 220.13 | 1,212,759 | -3.41(-1.53%) |
Mar 21, 2024 | 216.87 | 223.59 | 214.74 | 223.54 | 1,627,683 | +5.33(+2.44%) |
Mar 20, 2024 | 215.12 | 218.51 | 213.92 | 218.21 | 1,859,265 | +4.33(+2.02%) |
Mar 19, 2024 | 212.16 | 215.19 | 210.94 | 213.88 | 900,983 | +1.91(+0.90%) |
Mar 18, 2024 | 210.46 | 212.82 | 207.50 | 211.97 | 1,393,351 | +1.55(+0.74%) |
Mar 15, 2024 | 215.09 | 216.88 | 208.82 | 210.42 | 5,273,666 | -5.30(-2.46%) |
Mar 14, 2024 | 207.83 | 221.80 | 207.83 | 215.72 | 6,683,706 | +28.90(+15.47%) |
Mar 13, 2024 | 181.33 | 188.76 | 181.33 | 186.81 | 2,256,580 | +5.48(+3.02%) |
Mar 12, 2024 | 180.78 | 183.79 | 179.89 | 181.33 | 1,299,341 | +1.76(+0.98%) |
Mar 11, 2024 | 179.54 | 180.53 | 177.31 | 179.57 | 959,722 | -0.63(-0.35%) |
Mar 08, 2024 | 181.81 | 182.95 | 179.40 | 180.20 | 1,500,276 | -1.05(-0.58%) |
Mar 07, 2024 | 181.77 | 183.45 | 180.14 | 181.25 | 924,413 | +1.58(+0.88%) |
Mar 06, 2024 | 185.02 | 189.16 | 177.95 | 179.67 | 2,228,814 | -0.31(-0.17%) |
Mar 05, 2024 | 179.05 | 182.41 | 178.20 | 179.98 | 928,456 | +1.16(+0.65%) |
Mar 04, 2024 | 178.96 | 179.99 | 176.82 | 178.81 | 1,366,209 | -1.51(-0.84%) |
Mar 01, 2024 | 177.68 | 180.39 | 177.34 | 180.33 | 797,095 | +3.33(+1.88%) |
Feb 29, 2024 | 176.94 | 177.60 | 175.34 | 177.00 | 1,138,470 | +0.42(+0.24%) |
Feb 28, 2024 | 175.43 | 177.40 | 175.43 | 176.58 | 573,866 | +0.37(+0.21%) |
Feb 27, 2024 | 175.00 | 176.82 | 174.43 | 176.21 | 761,624 | +1.57(+0.90%) |
Feb 26, 2024 | 171.63 | 175.87 | 171.63 | 174.64 | 890,930 | +2.84(+1.65%) |
Feb 23, 2024 | 168.26 | 172.46 | 167.96 | 171.80 | 793,008 | +3.77(+2.24%) |
Feb 22, 2024 | 166.67 | 168.37 | 164.92 | 168.03 | 1,245,627 | +2.78(+1.68%) |
Feb 21, 2024 | 166.25 | 167.34 | 164.56 | 165.25 | 1,050,097 | -0.36(-0.22%) |
Feb 20, 2024 | 166.82 | 167.67 | 164.48 | 165.61 | 1,069,197 | -2.69(-1.60%) |
Feb 16, 2024 | 167.85 | 169.81 | 167.50 | 168.30 | 773,336 | -1.02(-0.60%) |
Feb 15, 2024 | 167.28 | 169.69 | 167.06 | 169.32 | 846,289 | +3.23(+1.95%) |
Feb 14, 2024 | 166.71 | 167.45 | 163.49 | 166.09 | 936,882 | +1.38(+0.84%) |
Feb 13, 2024 | 161.19 | 165.81 | 159.61 | 164.71 | 827,891 | -0.89(-0.53%) |
Feb 12, 2024 | 163.20 | 166.21 | 163.16 | 165.59 | 922,243 | +4.24(+2.63%) |
Feb 09, 2024 | 162.15 | 162.55 | 159.38 | 161.35 | 801,168 | +2.19(+1.38%) |
Feb 08, 2024 | 158.69 | 159.30 | 155.86 | 159.16 | 817,473 | +1.37(+0.87%) |
Feb 07, 2024 | 157.16 | 157.80 | 155.42 | 157.79 | 862,157 | +1.64(+1.05%) |
Feb 06, 2024 | 155.63 | 157.71 | 155.00 | 156.15 | 750,641 | +0.49(+0.31%) |
Feb 05, 2024 | 152.76 | 156.00 | 151.65 | 155.66 | 748,436 | +0.49(+0.31%) |
Feb 02, 2024 | 150.74 | 156.39 | 149.28 | 155.18 | 765,178 | +3.36(+2.22%) |
Feb 01, 2024 | 149.38 | 152.10 | 149.03 | 151.81 | 868,680 | +3.49(+2.35%) |
Jan 31, 2024 | 151.86 | 152.68 | 148.42 | 148.32 | 811,756 | -3.99(-2.62%) |
Jan 30, 2024 | 151.29 | 153.06 | 150.70 | 152.31 | 652,053 | +1.08(+0.72%) |
Jan 29, 2024 | 152.43 | 153.58 | 149.28 | 151.22 | 847,256 | -1.03(-0.68%) |
Jan 26, 2024 | 152.93 | 154.39 | 151.64 | 152.26 | 733,284 | -0.12(-0.08%) |
Jan 25, 2024 | 151.22 | 152.74 | 150.75 | 152.38 | 1,051,443 | +2.35(+1.57%) |
Jan 24, 2024 | 150.66 | 150.66 | 148.17 | 150.03 | 874,870 | +0.54(+0.36%) |
Jan 23, 2024 | 152.49 | 153.74 | 148.19 | 149.49 | 1,294,655 | -2.01(-1.33%) |
Jan 22, 2024 | 146.44 | 152.29 | 146.12 | 151.50 | 1,958,981 | +5.75(+3.95%) |
Jan 19, 2024 | 143.47 | 146.40 | 142.17 | 145.75 | 1,183,031 | +2.57(+1.79%) |
Jan 18, 2024 | 141.89 | 143.26 | 140.31 | 143.19 | 1,064,395 | +2.04(+1.45%) |
Jan 17, 2024 | 140.38 | 141.55 | 139.05 | 141.15 | 703,587 | -0.90(-0.63%) |
Jan 16, 2024 | 138.91 | 143.61 | 138.78 | 142.04 | 1,624,865 | +1.91(+1.36%) |
Jan 12, 2024 | 139.57 | 141.49 | 139.04 | 140.13 | 990,043 | +0.99(+0.71%) |
Jan 11, 2024 | 140.31 | 140.31 | 136.75 | 139.15 | 1,228,422 | -0.49(-0.35%) |
Jan 10, 2024 | 140.32 | 141.28 | 139.60 | 139.63 | 784,171 | -0.69(-0.49%) |
Jan 09, 2024 | 138.37 | 141.40 | 137.66 | 140.32 | 1,175,597 | +1.17(+0.84%) |
Jan 08, 2024 | 139.08 | 139.78 | 137.34 | 139.15 | 1,047,974 | +0.91(+0.66%) |
Jan 05, 2024 | 137.66 | 141.22 | 137.66 | 138.23 | 816,633 | +0.41(+0.30%) |
Jan 04, 2024 | 137.21 | 139.14 | 136.37 | 137.82 | 1,308,818 | -0.33(-0.24%) |
Jan 03, 2024 | 143.43 | 143.79 | 138.06 | 138.15 | 1,317,472 | -7.11(-4.90%) |
Jan 02, 2024 | 145.08 | 147.29 | 144.13 | 145.26 | 925,349 | -0.95(-0.65%) |
Dec 29, 2023 | 146.25 | 147.95 | 145.84 | 146.21 | 993,476 | -0.45(-0.31%) |
Dec 28, 2023 | 145.77 | 148.08 | 145.61 | 146.66 | 846,352 | -0.03(-0.02%) |
Dec 27, 2023 | 144.75 | 146.75 | 144.07 | 146.69 | 1,270,465 | +0.88(+0.60%) |
Dec 26, 2023 | 142.44 | 145.93 | 141.98 | 145.81 | 1,107,913 | +3.72(+2.62%) |
Dec 22, 2023 | 142.07 | 144.97 | 140.13 | 142.09 | 1,387,880 | -3.98(-2.72%) |
Dec 21, 2023 | 146.27 | 146.95 | 144.21 | 146.07 | 884,507 | +1.12(+0.78%) |
Dec 20, 2023 | 144.54 | 147.19 | 143.71 | 144.95 | 842,952 | -0.25(-0.17%) |
Dec 19, 2023 | 142.09 | 145.95 | 141.90 | 145.19 | 1,865,330 | +3.55(+2.51%) |
Dec 18, 2023 | 144.46 | 144.46 | 141.49 | 141.64 | 980,555 | -2.31(-1.60%) |
Dec 15, 2023 | 144.67 | 145.34 | 142.89 | 143.95 | 1,704,625 | -0.70(-0.48%) |
Dec 14, 2023 | 142.11 | 145.11 | 141.47 | 144.65 | 1,785,606 | +5.00(+3.58%) |
Dec 13, 2023 | 136.58 | 139.83 | 135.27 | 139.64 | 1,304,902 | +3.66(+2.69%) |
Dec 12, 2023 | 137.93 | 137.93 | 135.40 | 135.99 | 791,353 | -1.25(-0.91%) |
Dec 11, 2023 | 136.58 | 139.46 | 136.33 | 137.23 | 1,586,519 | +0.81(+0.59%) |
Dec 08, 2023 | 135.51 | 137.14 | 134.93 | 136.42 | 804,006 | +0.63(+0.47%) |
Dec 07, 2023 | 137.29 | 137.73 | 134.79 | 135.79 | 920,838 | -0.95(-0.69%) |
Dec 06, 2023 | 137.11 | 138.71 | 136.42 | 136.74 | 1,014,584 | +1.22(+0.90%) |
Dec 05, 2023 | 138.36 | 138.63 | 134.83 | 135.52 | 1,310,060 | -3.92(-2.81%) |
Dec 04, 2023 | 136.52 | 140.78 | 136.16 | 139.45 | 2,135,206 | +2.84(+2.08%) |
Dec 01, 2023 | 129.14 | 136.67 | 129.14 | 136.60 | 2,040,613 | +8.07(+6.28%) |
Nov 30, 2023 | 126.96 | 128.78 | 124.72 | 128.53 | 1,771,489 | +2.12(+1.68%) |
Nov 29, 2023 | 123.25 | 126.58 | 123.23 | 126.41 | 2,078,537 | +3.27(+2.66%) |
Nov 28, 2023 | 119.14 | 123.47 | 118.94 | 123.14 | 1,855,837 | +3.18(+2.65%) |
Nov 27, 2023 | 120.76 | 120.96 | 118.39 | 119.95 | 1,854,124 | -1.84(-1.51%) |
Nov 24, 2023 | 121.28 | 122.07 | 120.10 | 121.79 | 949,437 | +1.47(+1.22%) |
Nov 22, 2023 | 120.44 | 121.23 | 118.66 | 120.32 | 1,712,084 | +0.20(+0.16%) |
Nov 21, 2023 | 128.18 | 132.20 | 120.02 | 120.12 | 7,655,914 | +2.55(+2.17%) |
Nov 20, 2023 | 116.58 | 118.85 | 116.29 | 117.57 | 2,469,233 | +0.92(+0.79%) |
Nov 17, 2023 | 116.48 | 117.87 | 115.38 | 116.65 | 1,594,922 | +2.70(+2.37%) |
Nov 16, 2023 | 115.48 | 116.21 | 113.43 | 113.96 | 949,513 | -2.44(-2.10%) |
Nov 15, 2023 | 114.76 | 117.66 | 114.76 | 116.40 | 2,344,443 | +3.84(+3.41%) |
Nov 14, 2023 | 111.14 | 114.87 | 110.32 | 112.56 | 1,639,341 | +3.41(+3.12%) |
Nov 13, 2023 | 109.89 | 110.22 | 108.75 | 109.15 | 943,718 | -2.08(-1.87%) |
Nov 10, 2023 | 111.12 | 111.93 | 108.77 | 111.22 | 878,588 | +0.41(+0.37%) |
Nov 09, 2023 | 112.12 | 112.12 | 109.03 | 110.82 | 1,197,445 | -0.41(-0.37%) |
Nov 08, 2023 | 112.25 | 113.36 | 110.92 | 111.23 | 963,122 | -1.34(-1.19%) |
Nov 07, 2023 | 112.20 | 112.86 | 111.00 | 112.57 | 1,095,919 | -0.56(-0.50%) |
Nov 06, 2023 | 114.06 | 114.90 | 112.02 | 113.14 | 763,928 | -0.74(-0.65%) |
Nov 03, 2023 | 110.65 | 116.36 | 110.65 | 113.88 | 1,740,702 | +4.60(+4.21%) |
Nov 02, 2023 | 107.68 | 110.15 | 107.68 | 109.28 | 978,860 | +2.84(+2.66%) |
Nov 01, 2023 | 105.44 | 106.59 | 102.74 | 106.44 | 1,131,426 | +0.78(+0.74%) |
Oct 31, 2023 | 103.88 | 106.09 | 103.86 | 105.66 | 1,267,780 | +1.67(+1.61%) |
Oct 30, 2023 | 101.37 | 104.33 | 101.02 | 103.99 | 1,134,525 | +4.19(+4.20%) |
Oct 27, 2023 | 103.16 | 103.91 | 99.76 | 99.80 | 1,261,444 | -3.26(-3.16%) |
Oct 26, 2023 | 106.02 | 106.81 | 101.81 | 103.06 | 1,253,558 | -2.88(-2.72%) |
Oct 25, 2023 | 105.81 | 106.87 | 104.73 | 105.94 | 792,865 | +0.40(+0.38%) |
Oct 24, 2023 | 105.38 | 106.95 | 104.61 | 105.54 | 705,432 | +0.88(+0.84%) |
Oct 23, 2023 | 106.51 | 107.07 | 104.65 | 104.66 | 1,179,387 | -3.33(-3.08%) |
Oct 20, 2023 | 107.52 | 108.28 | 106.42 | 107.99 | 649,973 | +0.49(+0.46%) |
Oct 19, 2023 | 108.44 | 109.96 | 107.12 | 107.50 | 911,375 | -1.25(-1.14%) |
Oct 18, 2023 | 109.66 | 109.96 | 107.98 | 108.74 | 695,596 | -1.28(-1.17%) |
Oct 17, 2023 | 108.80 | 111.41 | 108.80 | 110.03 | 1,306,103 | +0.94(+0.86%) |
Oct 16, 2023 | 107.06 | 110.03 | 106.07 | 109.09 | 1,233,270 | +3.06(+2.89%) |
Oct 13, 2023 | 104.79 | 106.90 | 103.94 | 106.02 | 1,369,844 | +1.75(+1.68%) |
Oct 12, 2023 | 107.52 | 107.52 | 103.18 | 104.28 | 1,185,060 | -3.12(-2.91%) |
Oct 11, 2023 | 105.61 | 107.50 | 104.98 | 107.40 | 1,544,573 | +1.78(+1.68%) |
Oct 10, 2023 | 103.87 | 105.80 | 103.40 | 105.62 | 1,951,068 | +2.98(+2.91%) |
Oct 09, 2023 | 101.79 | 102.66 | 100.72 | 102.64 | 1,289,998 | +0.39(+0.39%) |
Oct 06, 2023 | 101.80 | 103.10 | 100.56 | 102.24 | 1,126,987 | +1.25(+1.24%) |
Oct 05, 2023 | 102.94 | 103.37 | 100.38 | 100.99 | 1,243,894 | -2.34(-2.27%) |
Oct 04, 2023 | 103.44 | 104.02 | 102.35 | 103.33 | 989,821 | +0.36(+0.35%) |
Oct 03, 2023 | 103.73 | 104.66 | 102.22 | 102.96 | 1,511,985 | -2.05(-1.96%) |
Oct 02, 2023 | 107.25 | 107.64 | 104.93 | 105.02 | 1,455,099 | -2.25(-2.10%) |
Sep 29, 2023 | 107.97 | 108.63 | 106.26 | 107.27 | 1,906,156 | +1.97(+1.87%) |
Sep 28, 2023 | 104.12 | 105.35 | 103.37 | 105.30 | 1,715,462 | +0.39(+0.38%) |
Sep 27, 2023 | 104.72 | 106.36 | 104.21 | 104.91 | 1,063,965 | -0.05(-0.05%) |
Sep 26, 2023 | 105.71 | 108.36 | 104.72 | 104.96 | 1,352,063 | -1.17(-1.10%) |
Sep 25, 2023 | 108.67 | 107.27 | 105.98 | 106.12 | 2,012,896 | -3.21(-2.94%) |
Sep 22, 2023 | 110.08 | 110.47 | 109.29 | 109.33 | 1,401,860 | -0.08(-0.07%) |
Sep 21, 2023 | 110.11 | 111.01 | 109.20 | 109.41 | 1,535,608 | -1.12(-1.01%) |
Sep 20, 2023 | 111.36 | 112.08 | 110.30 | 110.53 | 1,342,400 | -0.73(-0.66%) |
Sep 19, 2023 | 109.08 | 111.67 | 108.94 | 111.26 | 1,561,610 | +2.21(+2.03%) |
Sep 18, 2023 | 111.49 | 111.55 | 108.53 | 109.05 | 1,861,601 | -2.51(-2.25%) |
Sep 15, 2023 | 112.17 | 112.71 | 110.88 | 111.56 | 3,622,399 | -1.20(-1.07%) |
Sep 14, 2023 | 108.88 | 113.20 | 108.59 | 112.76 | 1,722,538 | +4.21(+3.88%) |
Sep 13, 2023 | 109.07 | 110.32 | 108.11 | 108.55 | 1,294,008 | +0.25(+0.23%) |
Sep 12, 2023 | 108.48 | 109.64 | 108.18 | 108.30 | 1,337,655 | -0.17(-0.15%) |
Sep 11, 2023 | 109.98 | 111.60 | 108.40 | 108.47 | 1,309,295 | -0.60(-0.55%) |
Sep 08, 2023 | 108.21 | 110.20 | 107.87 | 109.06 | 1,326,906 | +0.33(+0.31%) |
Sep 07, 2023 | 109.47 | 109.47 | 107.03 | 108.73 | 2,148,065 | -0.72(-0.66%) |
Sep 06, 2023 | 109.24 | 110.18 | 108.30 | 109.45 | 2,011,519 | -0.23(-0.21%) |
Sep 05, 2023 | 113.33 | 113.72 | 109.63 | 109.69 | 1,908,208 | -4.52(-3.96%) |
Sep 01, 2023 | 114.06 | 115.03 | 113.06 | 114.21 | 1,601,027 | +0.31(+0.27%) |
Aug 31, 2023 | 113.22 | 116.31 | 112.95 | 113.90 | 2,094,343 | +1.53(+1.36%) |
Aug 30, 2023 | 112.98 | 114.44 | 111.78 | 112.37 | 1,585,353 | -0.58(-0.51%) |
Aug 29, 2023 | 113.86 | 114.77 | 111.03 | 112.95 | 2,052,428 | -0.76(-0.67%) |
Aug 28, 2023 | 110.42 | 113.93 | 110.14 | 113.71 | 2,682,734 | +4.39(+4.01%) |
Aug 25, 2023 | 111.84 | 113.97 | 109.27 | 109.33 | 3,504,677 | -1.84(-1.66%) |
Aug 24, 2023 | 108.28 | 112.01 | 108.28 | 111.17 | 3,710,937 | +2.35(+2.16%) |
Aug 23, 2023 | 106.48 | 108.97 | 103.88 | 108.82 | 7,172,352 | -0.37(-0.34%) |
Aug 22, 2023 | 114.30 | 115.51 | 107.75 | 109.19 | 19,702,018 | -34.77(-24.15%) |
Aug 21, 2023 | 144.00 | 146.59 | 142.81 | 143.96 | 2,347,899 | +0.41(+0.29%) |
Aug 18, 2023 | 140.58 | 144.19 | 140.49 | 143.54 | 1,164,973 | +2.27(+1.61%) |
Aug 17, 2023 | 144.53 | 146.09 | 140.78 | 141.27 | 1,015,166 | -2.17(-1.52%) |
Aug 16, 2023 | 146.18 | 147.63 | 143.35 | 143.45 | 919,559 | -1.71(-1.18%) |
Aug 15, 2023 | 141.50 | 145.73 | 141.25 | 145.16 | 1,430,509 | +3.23(+2.28%) |
Aug 14, 2023 | 139.48 | 142.47 | 139.24 | 141.93 | 1,246,203 | +4.20(+3.05%) |
Aug 11, 2023 | 141.12 | 141.52 | 136.87 | 137.73 | 1,390,884 | -3.98(-2.81%) |
Aug 10, 2023 | 142.99 | 145.61 | 141.69 | 141.71 | 1,134,776 | -0.55(-0.39%) |
Aug 09, 2023 | 142.34 | 143.66 | 141.44 | 142.26 | 664,882 | -0.21(-0.14%) |
Aug 08, 2023 | 142.06 | 144.26 | 140.85 | 142.47 | 829,276 | -0.31(-0.22%) |
Aug 07, 2023 | 142.16 | 143.77 | 141.68 | 142.78 | 944,402 | +0.87(+0.61%) |
Aug 04, 2023 | 143.10 | 143.86 | 141.25 | 141.91 | 898,027 | -0.25(-0.18%) |
Aug 03, 2023 | 136.86 | 142.41 | 136.86 | 142.16 | 1,539,195 | +5.94(+4.36%) |
Aug 02, 2023 | 136.86 | 138.14 | 135.73 | 136.22 | 971,861 | -1.12(-0.82%) |
Aug 01, 2023 | 138.07 | 139.15 | 136.34 | 137.35 | 1,030,765 | -0.69(-0.50%) |
Jul 31, 2023 | 132.96 | 138.18 | 132.52 | 138.04 | 1,339,863 | +5.61(+4.24%) |
Jul 28, 2023 | 132.47 | 133.99 | 131.29 | 132.43 | 773,273 | +1.10(+0.84%) |
Jul 27, 2023 | 129.38 | 133.90 | 129.38 | 131.34 | 857,997 | +1.96(+1.51%) |
Jul 26, 2023 | 128.12 | 130.29 | 127.94 | 129.38 | 873,726 | +1.12(+0.87%) |
Jul 25, 2023 | 127.93 | 129.43 | 127.93 | 128.26 | 693,745 | +0.04(+0.03%) |
Jul 24, 2023 | 128.68 | 129.83 | 127.85 | 128.22 | 752,445 | -0.51(-0.40%) |
Jul 21, 2023 | 129.85 | 129.85 | 126.73 | 128.73 | 928,683 | -0.35(-0.27%) |
Jul 20, 2023 | 132.84 | 132.84 | 128.69 | 129.08 | 935,358 | -3.54(-2.67%) |
Jul 19, 2023 | 131.61 | 133.04 | 129.81 | 132.63 | 827,349 | +1.73(+1.32%) |
Jul 18, 2023 | 130.65 | 132.58 | 130.00 | 130.90 | 1,048,625 | +0.02(+0.02%) |
Jul 17, 2023 | 131.94 | 132.34 | 130.07 | 130.88 | 1,007,671 | -1.22(-0.93%) |
Jul 14, 2023 | 135.11 | 135.79 | 131.79 | 132.10 | 980,725 | -2.90(-2.15%) |
Jul 13, 2023 | 137.01 | 137.16 | 134.20 | 135.00 | 907,920 | -1.27(-0.93%) |
Jul 12, 2023 | 136.23 | 137.65 | 134.82 | 136.27 | 1,260,850 | +1.48(+1.10%) |
Jul 11, 2023 | 132.72 | 135.09 | 131.88 | 134.79 | 980,558 | +2.54(+1.92%) |
Jul 10, 2023 | 127.92 | 132.26 | 127.89 | 132.25 | 1,113,956 | +4.33(+3.38%) |
Jul 07, 2023 | 126.26 | 128.85 | 126.26 | 127.92 | 1,009,663 | +1.69(+1.34%) |
Jul 06, 2023 | 126.98 | 128.15 | 126.02 | 126.22 | 856,779 | -2.38(-1.85%) |
Jul 05, 2023 | 129.01 | 129.01 | 127.51 | 128.60 | 1,358,456 | -0.49(-0.38%) |
Jul 03, 2023 | 129.03 | 130.21 | 128.29 | 129.09 | 746,069 | -0.32(-0.25%) |
Jun 30, 2023 | 130.67 | 130.68 | 126.64 | 129.42 | 2,107,127 | -0.93(-0.71%) |
Jun 29, 2023 | 132.40 | 135.10 | 129.70 | 130.35 | 1,500,780 | -2.70(-2.03%) |
Jun 28, 2023 | 134.99 | 134.99 | 131.59 | 133.05 | 1,107,417 | -1.93(-1.43%) |
Jun 27, 2023 | 132.34 | 135.43 | 131.34 | 134.98 | 1,273,213 | +2.19(+1.65%) |
Jun 26, 2023 | 132.12 | 134.71 | 131.85 | 132.78 | 981,262 | +1.04(+0.79%) |
Jun 23, 2023 | 132.38 | 133.33 | 131.50 | 131.75 | 1,292,689 | -0.96(-0.72%) |
Jun 22, 2023 | 134.11 | 134.51 | 131.93 | 132.71 | 806,732 | -0.92(-0.69%) |
Jun 21, 2023 | 133.80 | 133.91 | 132.36 | 133.63 | 860,524 | +0.89(+0.67%) |
Jun 20, 2023 | 132.30 | 132.96 | 130.57 | 132.74 | 1,025,069 | +0.47(+0.36%) |
Jun 16, 2023 | 132.24 | 132.60 | 130.23 | 132.26 | 1,495,023 | +0.03(+0.02%) |
Jun 15, 2023 | 131.01 | 132.35 | 129.24 | 132.24 | 1,176,676 | +1.05(+0.80%) |
Jun 14, 2023 | 131.15 | 132.09 | 130.46 | 131.19 | 1,033,975 | -0.01(-0.01%) |
Jun 13, 2023 | 132.62 | 133.71 | 131.14 | 131.20 | 1,170,833 | -0.38(-0.29%) |
Jun 12, 2023 | 132.39 | 132.39 | 130.37 | 131.58 | 1,059,214 | -0.31(-0.24%) |
Jun 09, 2023 | 131.76 | 132.53 | 130.81 | 131.89 | 877,615 | +0.73(+0.56%) |
Jun 08, 2023 | 130.39 | 132.10 | 129.67 | 131.16 | 1,074,321 | -0.43(-0.33%) |
Jun 07, 2023 | 131.44 | 134.81 | 130.34 | 131.59 | 1,581,880 | +0.91(+0.70%) |
Jun 06, 2023 | 122.93 | 131.02 | 122.44 | 130.67 | 1,905,968 | +6.75(+5.45%) |
Jun 05, 2023 | 123.90 | 126.29 | 123.81 | 123.92 | 1,074,798 | -0.86(-0.69%) |
Jun 02, 2023 | 125.03 | 125.58 | 124.12 | 124.78 | 1,386,150 | +2.12(+1.73%) |