Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 132.10 | 133.37 | 130.96 | 132.17 | 1,952,827 | +0.66(+0.50%) |
Jul 30, 2024 | 129.52 | 131.95 | 129.22 | 131.51 | 1,417,524 | +1.73(+1.33%) |
Jul 29, 2024 | 127.28 | 130.39 | 126.43 | 129.78 | 2,161,414 | +2.37(+1.86%) |
Jul 26, 2024 | 127.06 | 128.40 | 126.78 | 127.41 | 1,883,753 | +0.92(+0.72%) |
Jul 25, 2024 | 125.56 | 128.13 | 125.37 | 126.50 | 1,996,954 | +1.17(+0.94%) |
Jul 24, 2024 | 125.34 | 126.20 | 124.14 | 125.33 | 1,629,005 | -0.51(-0.40%) |
Jul 23, 2024 | 128.00 | 128.00 | 125.57 | 125.83 | 1,305,108 | -2.14(-1.67%) |
Jul 22, 2024 | 126.21 | 128.04 | 125.79 | 127.97 | 1,613,372 | +1.67(+1.32%) |
Jul 19, 2024 | 128.40 | 128.45 | 126.12 | 126.30 | 2,056,170 | -1.37(-1.08%) |
Jul 18, 2024 | 126.00 | 128.30 | 126.00 | 127.67 | 1,723,332 | -1.01(-0.79%) |
Jul 17, 2024 | 128.43 | 129.31 | 127.87 | 128.69 | 1,762,545 | +0.41(+0.32%) |
Jul 16, 2024 | 126.02 | 128.57 | 125.62 | 128.28 | 2,393,150 | +1.03(+0.81%) |
Jul 15, 2024 | 130.37 | 131.31 | 127.22 | 127.25 | 2,167,878 | -3.40(-2.60%) |
Jul 12, 2024 | 129.64 | 130.83 | 128.74 | 130.66 | 2,350,504 | +1.78(+1.38%) |
Jul 11, 2024 | 128.27 | 129.72 | 127.80 | 128.88 | 1,631,411 | +0.35(+0.27%) |
Jul 10, 2024 | 126.17 | 128.72 | 125.84 | 128.53 | 2,506,421 | +2.50(+1.98%) |
Jul 09, 2024 | 126.85 | 127.65 | 125.96 | 126.03 | 1,717,943 | -1.27(-1.00%) |
Jul 08, 2024 | 129.22 | 129.79 | 126.98 | 127.31 | 1,855,480 | -1.17(-0.91%) |
Jul 05, 2024 | 128.68 | 129.05 | 127.59 | 128.48 | 1,484,961 | -0.46(-0.36%) |
Jul 03, 2024 | 129.14 | 129.45 | 128.33 | 128.94 | 941,083 | -0.45(-0.35%) |
Jul 02, 2024 | 128.97 | 130.25 | 128.43 | 129.38 | 2,343,162 | +0.33(+0.25%) |
Jul 01, 2024 | 131.90 | 132.13 | 128.78 | 129.06 | 2,802,947 | -2.75(-2.08%) |
Jun 28, 2024 | 131.85 | 132.33 | 131.07 | 131.80 | 5,848,007 | -0.15(-0.11%) |
Jun 27, 2024 | 131.42 | 132.15 | 131.00 | 131.95 | 1,362,280 | +0.65(+0.49%) |
Jun 26, 2024 | 131.19 | 132.34 | 130.62 | 131.31 | 1,399,452 | -0.37(-0.28%) |
Jun 25, 2024 | 133.34 | 133.34 | 131.02 | 131.67 | 2,378,902 | -1.65(-1.24%) |
Jun 24, 2024 | 133.76 | 134.43 | 132.67 | 133.32 | 2,489,503 | -0.30(-0.22%) |
Jun 21, 2024 | 134.44 | 134.46 | 132.71 | 133.62 | 3,947,167 | +0.14(+0.10%) |
Jun 20, 2024 | 134.01 | 135.05 | 133.35 | 133.48 | 3,186,759 | -1.26(-0.94%) |
Jun 18, 2024 | 136.64 | 136.82 | 134.19 | 134.75 | 2,553,522 | -1.49(-1.10%) |
Jun 17, 2024 | 135.75 | 137.55 | 135.34 | 136.24 | 1,334,451 | +0.13(+0.09%) |
Jun 14, 2024 | 136.70 | 137.19 | 135.35 | 136.11 | 1,425,574 | -1.21(-0.88%) |
Jun 13, 2024 | 135.98 | 137.41 | 135.84 | 137.32 | 1,562,414 | +0.71(+0.52%) |
Jun 12, 2024 | 136.78 | 137.90 | 136.22 | 136.62 | 1,286,293 | +0.29(+0.21%) |
Jun 11, 2024 | 136.80 | 137.38 | 135.93 | 136.33 | 2,160,438 | -0.80(-0.58%) |
Jun 10, 2024 | 139.19 | 139.57 | 137.00 | 137.13 | 1,725,617 | -2.15(-1.54%) |
Jun 07, 2024 | 139.59 | 140.96 | 139.11 | 139.28 | 1,474,407 | -0.86(-0.61%) |
Jun 06, 2024 | 139.76 | 141.44 | 139.06 | 140.13 | 1,536,512 | +0.30(+0.21%) |
Jun 05, 2024 | 140.90 | 141.05 | 139.14 | 139.83 | 1,953,725 | -1.00(-0.71%) |
Jun 04, 2024 | 138.69 | 141.52 | 138.29 | 140.84 | 2,135,824 | +2.20(+1.59%) |
Jun 03, 2024 | 136.46 | 138.65 | 135.53 | 138.64 | 1,626,494 | +1.89(+1.38%) |
May 31, 2024 | 134.49 | 136.89 | 134.13 | 136.75 | 2,294,318 | +2.58(+1.92%) |
May 30, 2024 | 134.39 | 134.82 | 133.69 | 134.17 | 1,595,490 | +0.17(+0.13%) |
May 29, 2024 | 134.77 | 135.69 | 133.58 | 134.00 | 1,469,351 | -1.18(-0.88%) |
May 28, 2024 | 136.83 | 136.83 | 135.09 | 135.19 | 1,931,159 | -1.78(-1.30%) |
May 24, 2024 | 136.21 | 137.29 | 136.01 | 136.97 | 1,460,413 | +1.30(+0.96%) |
May 23, 2024 | 137.66 | 137.76 | 134.98 | 135.66 | 1,637,481 | -2.10(-1.52%) |
May 22, 2024 | 137.94 | 137.94 | 136.60 | 137.76 | 1,021,201 | -0.17(-0.12%) |
May 21, 2024 | 138.64 | 138.66 | 137.18 | 137.93 | 1,204,057 | -0.37(-0.26%) |
May 20, 2024 | 140.13 | 140.22 | 137.87 | 138.30 | 1,239,621 | -1.97(-1.40%) |
May 17, 2024 | 140.11 | 140.32 | 138.84 | 140.27 | 1,359,755 | +0.00(+0.00%) |
May 16, 2024 | 138.62 | 140.53 | 137.82 | 140.27 | 2,443,747 | +3.29(+2.40%) |
May 15, 2024 | 135.79 | 137.77 | 135.79 | 136.98 | 1,828,310 | +0.84(+0.62%) |
May 14, 2024 | 135.18 | 137.08 | 134.85 | 136.14 | 2,201,902 | +1.10(+0.81%) |
May 13, 2024 | 136.54 | 136.91 | 134.92 | 135.04 | 1,759,556 | -1.23(-0.90%) |
May 10, 2024 | 136.79 | 138.28 | 135.03 | 136.27 | 2,086,773 | -0.33(-0.24%) |
May 09, 2024 | 135.85 | 136.97 | 135.27 | 136.59 | 2,030,599 | +0.98(+0.72%) |
May 08, 2024 | 134.47 | 135.97 | 134.15 | 135.61 | 1,909,815 | +1.04(+0.77%) |
May 07, 2024 | 135.16 | 135.17 | 134.40 | 134.57 | 1,941,727 | -0.27(-0.20%) |
May 06, 2024 | 133.30 | 135.89 | 132.88 | 134.84 | 2,318,343 | +1.82(+1.37%) |
May 03, 2024 | 134.54 | 134.64 | 132.60 | 133.02 | 2,476,873 | -0.72(-0.54%) |
May 02, 2024 | 134.17 | 135.27 | 133.44 | 133.74 | 2,449,448 | -0.26(-0.19%) |
May 01, 2024 | 135.16 | 136.63 | 133.26 | 134.00 | 4,685,985 | -5.86(-4.19%) |
Apr 30, 2024 | 138.62 | 141.46 | 138.38 | 139.86 | 4,128,088 | -1.92(-1.35%) |
Apr 29, 2024 | 140.68 | 141.79 | 139.67 | 141.78 | 2,338,459 | +1.41(+1.00%) |
Apr 26, 2024 | 139.45 | 141.39 | 139.25 | 140.38 | 2,028,050 | +0.21(+0.15%) |
Apr 25, 2024 | 140.58 | 140.77 | 139.00 | 140.17 | 1,709,911 | -0.25(-0.18%) |
Apr 24, 2024 | 138.37 | 140.43 | 137.90 | 140.42 | 1,926,688 | +1.69(+1.22%) |
Apr 23, 2024 | 138.21 | 139.50 | 137.97 | 138.72 | 2,161,741 | +1.03(+0.75%) |
Apr 22, 2024 | 137.09 | 138.80 | 136.44 | 137.69 | 1,586,046 | +0.56(+0.40%) |
Apr 19, 2024 | 137.37 | 137.37 | 136.47 | 137.14 | 1,690,463 | +0.62(+0.46%) |
Apr 18, 2024 | 136.50 | 136.97 | 135.82 | 136.51 | 2,200,377 | +0.04(+0.03%) |
Apr 17, 2024 | 137.20 | 137.51 | 136.01 | 136.47 | 1,531,675 | -0.17(-0.12%) |
Apr 16, 2024 | 136.18 | 137.03 | 135.44 | 136.64 | 1,969,821 | +0.33(+0.24%) |
Apr 15, 2024 | 137.01 | 137.85 | 135.55 | 136.32 | 2,992,145 | -0.13(-0.09%) |
Apr 12, 2024 | 137.05 | 137.13 | 135.83 | 136.44 | 1,969,734 | -0.53(-0.38%) |
Apr 11, 2024 | 137.11 | 137.40 | 135.62 | 136.97 | 1,439,127 | +0.38(+0.28%) |
Apr 10, 2024 | 133.70 | 136.79 | 133.50 | 136.59 | 1,919,907 | +0.92(+0.68%) |
Apr 09, 2024 | 133.73 | 135.81 | 133.54 | 135.67 | 1,409,363 | +1.78(+1.33%) |
Apr 08, 2024 | 134.55 | 134.94 | 133.18 | 133.89 | 1,787,978 | -0.87(-0.65%) |
Apr 05, 2024 | 134.99 | 135.52 | 133.81 | 134.76 | 1,752,838 | -0.18(-0.13%) |
Apr 04, 2024 | 138.60 | 138.60 | 134.52 | 134.94 | 2,666,584 | -2.70(-1.96%) |
Apr 03, 2024 | 139.42 | 139.42 | 137.40 | 137.64 | 1,559,149 | -1.68(-1.21%) |
Apr 02, 2024 | 139.13 | 140.03 | 137.96 | 139.33 | 2,007,109 | +0.24(+0.17%) |
Apr 01, 2024 | 137.19 | 139.35 | 137.06 | 139.09 | 2,249,747 | +1.80(+1.31%) |
Mar 28, 2024 | 136.04 | 137.47 | 137.42 | 137.29 | 1,788,443 | +1.32(+0.97%) |
Mar 27, 2024 | 134.44 | 135.98 | 134.26 | 135.97 | 1,650,934 | +2.50(+1.87%) |
Mar 26, 2024 | 133.76 | 134.05 | 133.27 | 133.47 | 1,484,993 | +0.18(+0.13%) |
Mar 25, 2024 | 134.72 | 134.83 | 133.10 | 133.30 | 2,511,264 | -1.59(-1.18%) |
Mar 22, 2024 | 135.27 | 135.38 | 134.32 | 134.89 | 1,309,272 | -0.34(-0.25%) |
Mar 21, 2024 | 134.86 | 135.79 | 133.85 | 135.23 | 1,521,073 | +0.06(+0.04%) |
Mar 20, 2024 | 136.03 | 136.09 | 134.45 | 135.17 | 1,716,501 | -0.77(-0.57%) |
Mar 19, 2024 | 135.09 | 136.07 | 134.56 | 135.94 | 2,289,083 | +1.01(+0.75%) |
Mar 18, 2024 | 135.07 | 136.04 | 134.89 | 134.93 | 2,408,182 | -0.56(-0.42%) |
Mar 15, 2024 | 135.13 | 136.18 | 134.75 | 135.50 | 4,206,152 | -0.32(-0.23%) |
Mar 14, 2024 | 136.69 | 137.07 | 134.94 | 135.81 | 3,122,624 | -1.19(-0.87%) |
Mar 13, 2024 | 139.61 | 139.80 | 136.77 | 137.00 | 3,394,768 | -2.36(-1.69%) |
Mar 12, 2024 | 138.67 | 140.13 | 138.46 | 139.36 | 1,479,390 | +0.65(+0.47%) |
Mar 11, 2024 | 138.09 | 139.03 | 137.38 | 138.70 | 1,728,323 | +0.52(+0.37%) |
Mar 08, 2024 | 138.64 | 139.50 | 137.79 | 138.19 | 1,378,521 | -0.81(-0.58%) |
Mar 07, 2024 | 138.62 | 140.25 | 138.30 | 139.00 | 1,959,052 | +0.82(+0.59%) |
Mar 06, 2024 | 137.68 | 138.46 | 137.43 | 138.18 | 1,790,219 | +0.84(+0.61%) |
Mar 05, 2024 | 137.39 | 137.63 | 136.47 | 137.34 | 2,306,081 | +0.15(+0.11%) |
Mar 04, 2024 | 135.75 | 137.28 | 135.35 | 137.19 | 2,445,393 | +1.12(+0.82%) |
Mar 01, 2024 | 136.11 | 136.40 | 134.87 | 136.07 | 1,721,718 | -0.99(-0.72%) |
Feb 29, 2024 | 137.44 | 138.28 | 136.59 | 137.06 | 2,279,564 | -0.18(-0.13%) |
Feb 28, 2024 | 135.50 | 137.41 | 135.12 | 137.24 | 1,431,621 | +1.54(+1.14%) |
Feb 27, 2024 | 136.70 | 136.81 | 135.30 | 135.69 | 1,845,224 | -1.01(-0.74%) |
Feb 26, 2024 | 137.06 | 137.10 | 136.24 | 136.70 | 1,787,397 | -0.26(-0.19%) |
Feb 23, 2024 | 136.23 | 137.31 | 135.75 | 136.96 | 1,608,048 | +0.98(+0.72%) |
Feb 22, 2024 | 134.09 | 136.37 | 133.64 | 135.98 | 2,351,241 | +2.08(+1.55%) |
Feb 21, 2024 | 132.70 | 133.97 | 131.91 | 133.90 | 2,351,047 | +1.27(+0.96%) |
Feb 20, 2024 | 132.47 | 133.34 | 131.78 | 132.63 | 2,293,099 | +0.07(+0.05%) |
Feb 16, 2024 | 133.23 | 133.84 | 132.41 | 132.56 | 2,604,343 | -0.84(-0.63%) |
Feb 15, 2024 | 132.02 | 133.61 | 131.89 | 133.40 | 3,175,044 | +1.37(+1.04%) |
Feb 14, 2024 | 129.66 | 132.26 | 129.49 | 132.03 | 2,845,088 | +2.76(+2.13%) |
Feb 13, 2024 | 128.57 | 129.27 | 127.87 | 129.27 | 1,792,168 | -0.15(-0.11%) |
Feb 12, 2024 | 128.36 | 130.01 | 128.36 | 129.42 | 1,876,729 | +1.07(+0.84%) |
Feb 09, 2024 | 128.49 | 128.49 | 127.41 | 128.35 | 1,980,600 | -0.13(-0.10%) |
Feb 08, 2024 | 127.72 | 128.76 | 126.78 | 128.47 | 2,193,782 | +0.75(+0.59%) |
Feb 07, 2024 | 126.24 | 130.69 | 126.24 | 127.73 | 3,592,101 | +2.33(+1.86%) |
Feb 06, 2024 | 124.14 | 126.28 | 123.89 | 125.39 | 2,942,553 | +0.93(+0.74%) |
Feb 05, 2024 | 126.13 | 126.13 | 123.88 | 124.47 | 2,653,817 | -2.38(-1.88%) |
Feb 02, 2024 | 127.73 | 128.12 | 125.81 | 126.85 | 1,851,154 | -1.67(-1.30%) |
Feb 01, 2024 | 127.40 | 128.55 | 126.12 | 128.52 | 1,462,335 | +0.95(+0.74%) |
Jan 31, 2024 | 129.51 | 130.03 | 127.35 | 127.58 | 2,186,477 | -1.11(-0.86%) |
Jan 30, 2024 | 128.44 | 129.28 | 127.67 | 128.69 | 1,442,814 | +0.07(+0.05%) |
Jan 29, 2024 | 127.19 | 128.62 | 126.40 | 128.62 | 1,504,294 | +1.44(+1.13%) |
Jan 26, 2024 | 128.00 | 128.76 | 126.77 | 127.18 | 1,174,385 | -1.11(-0.87%) |
Jan 25, 2024 | 127.91 | 128.39 | 126.64 | 128.30 | 1,899,770 | +0.77(+0.60%) |
Jan 24, 2024 | 129.81 | 129.81 | 127.28 | 127.53 | 1,816,656 | -2.28(-1.75%) |
Jan 23, 2024 | 129.18 | 130.04 | 129.18 | 129.81 | 1,077,298 | +0.68(+0.53%) |
Jan 22, 2024 | 130.58 | 130.68 | 129.11 | 129.12 | 1,566,552 | -1.22(-0.94%) |
Jan 19, 2024 | 128.90 | 130.61 | 128.18 | 130.35 | 1,956,735 | +1.81(+1.41%) |
Jan 18, 2024 | 127.60 | 128.96 | 127.10 | 128.53 | 1,924,892 | +1.36(+1.07%) |
Jan 17, 2024 | 126.98 | 128.10 | 126.85 | 127.17 | 1,334,133 | -0.72(-0.56%) |
Jan 16, 2024 | 126.79 | 128.18 | 126.26 | 127.89 | 1,660,400 | +0.67(+0.53%) |
Jan 12, 2024 | 127.57 | 127.57 | 126.43 | 127.22 | 1,098,017 | +0.13(+0.10%) |
Jan 11, 2024 | 126.50 | 127.13 | 125.71 | 127.10 | 1,290,634 | -0.20(-0.15%) |
Jan 10, 2024 | 126.11 | 127.66 | 125.12 | 127.29 | 1,226,830 | +0.97(+0.76%) |
Jan 09, 2024 | 125.97 | 126.41 | 125.38 | 126.33 | 983,015 | -0.41(-0.33%) |
Jan 08, 2024 | 126.32 | 126.88 | 125.30 | 126.74 | 1,222,165 | +0.30(+0.23%) |
Jan 05, 2024 | 126.95 | 127.19 | 125.56 | 126.45 | 1,430,339 | -0.34(-0.27%) |
Jan 04, 2024 | 126.50 | 127.70 | 125.90 | 126.79 | 3,064,199 | -0.40(-0.32%) |
Jan 03, 2024 | 128.14 | 128.61 | 127.04 | 127.19 | 1,505,796 | +0.07(+0.05%) |
Jan 02, 2024 | 127.81 | 128.77 | 127.04 | 127.12 | 1,507,546 | -1.61(-1.25%) |
Dec 29, 2023 | 128.49 | 129.31 | 128.28 | 128.73 | 1,214,683 | +0.14(+0.11%) |
Dec 28, 2023 | 128.91 | 129.10 | 128.45 | 128.59 | 895,687 | -0.32(-0.25%) |
Dec 27, 2023 | 128.52 | 129.18 | 128.28 | 128.91 | 1,066,095 | +0.57(+0.45%) |
Dec 26, 2023 | 127.96 | 128.78 | 127.65 | 128.34 | 636,909 | +0.26(+0.20%) |
Dec 22, 2023 | 127.98 | 128.57 | 127.50 | 128.08 | 1,006,389 | +0.02(+0.02%) |
Dec 21, 2023 | 127.98 | 128.32 | 126.50 | 128.06 | 1,229,970 | +0.93(+0.73%) |
Dec 20, 2023 | 128.32 | 128.71 | 127.05 | 127.14 | 1,341,211 | -1.18(-0.92%) |
Dec 19, 2023 | 129.18 | 130.02 | 128.26 | 128.32 | 1,724,778 | -0.23(-0.18%) |
Dec 18, 2023 | 127.95 | 128.86 | 125.93 | 128.54 | 1,912,098 | +1.80(+1.42%) |
Dec 15, 2023 | 128.25 | 128.90 | 126.33 | 126.74 | 2,707,513 | -2.43(-1.88%) |
Dec 14, 2023 | 129.68 | 129.96 | 127.44 | 129.18 | 3,287,195 | +0.18(+0.14%) |
Dec 13, 2023 | 126.01 | 129.34 | 126.01 | 129.00 | 1,956,158 | +2.82(+2.23%) |
Dec 12, 2023 | 125.06 | 126.25 | 124.48 | 126.18 | 1,728,577 | +1.42(+1.14%) |
Dec 11, 2023 | 122.70 | 124.85 | 122.57 | 124.76 | 1,200,187 | +2.26(+1.84%) |
Dec 08, 2023 | 123.12 | 123.40 | 122.34 | 122.50 | 1,210,817 | +0.07(+0.06%) |
Dec 07, 2023 | 123.11 | 123.35 | 121.87 | 122.44 | 1,930,146 | -0.53(-0.43%) |
Dec 06, 2023 | 123.20 | 123.43 | 122.19 | 122.97 | 1,620,560 | +0.42(+0.35%) |
Dec 05, 2023 | 124.14 | 124.33 | 122.36 | 122.54 | 1,623,966 | -1.25(-1.01%) |
Dec 04, 2023 | 124.55 | 125.57 | 122.53 | 123.80 | 2,955,132 | -1.66(-1.32%) |
Dec 01, 2023 | 123.74 | 125.62 | 122.68 | 125.45 | 1,583,931 | +1.75(+1.42%) |
Nov 30, 2023 | 124.02 | 124.02 | 122.62 | 123.70 | 2,647,949 | +0.03(+0.02%) |
Nov 29, 2023 | 124.91 | 124.91 | 123.29 | 123.67 | 1,258,658 | -0.86(-0.69%) |
Nov 28, 2023 | 125.80 | 125.80 | 123.89 | 124.52 | 1,413,681 | -1.28(-1.02%) |
Nov 27, 2023 | 125.67 | 126.52 | 125.34 | 125.81 | 1,160,950 | -0.21(-0.17%) |
Nov 24, 2023 | 126.38 | 126.58 | 125.36 | 126.02 | 566,547 | -0.42(-0.33%) |
Nov 22, 2023 | 126.42 | 126.85 | 126.04 | 126.44 | 999,950 | +0.69(+0.55%) |
Nov 21, 2023 | 126.01 | 126.36 | 125.28 | 125.75 | 1,003,143 | +0.12(+0.09%) |
Nov 20, 2023 | 125.46 | 126.09 | 124.83 | 125.64 | 933,142 | +0.45(+0.36%) |
Nov 17, 2023 | 125.93 | 126.00 | 124.78 | 125.18 | 1,111,182 | -0.17(-0.13%) |
Nov 16, 2023 | 124.16 | 125.95 | 123.94 | 125.35 | 1,585,317 | +1.19(+0.96%) |
Nov 15, 2023 | 125.49 | 125.77 | 124.02 | 124.16 | 1,335,335 | -0.89(-0.71%) |
Nov 14, 2023 | 123.59 | 125.53 | 123.59 | 125.06 | 1,380,521 | +2.18(+1.77%) |
Nov 13, 2023 | 123.06 | 123.33 | 122.44 | 122.88 | 1,254,807 | -0.63(-0.51%) |
Nov 10, 2023 | 122.14 | 123.63 | 121.20 | 123.51 | 1,343,258 | +1.22(+0.99%) |
Nov 09, 2023 | 123.58 | 123.64 | 121.84 | 122.29 | 1,118,645 | -0.88(-0.72%) |
Nov 08, 2023 | 123.37 | 123.61 | 122.87 | 123.17 | 1,035,359 | +0.13(+0.10%) |
Nov 07, 2023 | 123.86 | 123.93 | 122.58 | 123.05 | 1,435,871 | -0.89(-0.72%) |
Nov 06, 2023 | 123.93 | 124.25 | 123.08 | 123.94 | 1,568,361 | +0.05(+0.04%) |
Nov 03, 2023 | 121.85 | 124.39 | 121.48 | 123.89 | 1,789,335 | +2.03(+1.67%) |
Nov 02, 2023 | 120.46 | 123.29 | 120.41 | 121.86 | 1,958,503 | +2.91(+2.45%) |
Nov 01, 2023 | 119.52 | 120.10 | 117.21 | 118.95 | 2,843,263 | +0.43(+0.36%) |
Oct 31, 2023 | 118.27 | 119.01 | 117.10 | 118.52 | 2,045,100 | +0.97(+0.83%) |
Oct 30, 2023 | 117.96 | 118.30 | 116.95 | 117.55 | 1,582,737 | +0.42(+0.36%) |
Oct 27, 2023 | 116.73 | 117.92 | 115.98 | 117.12 | 2,377,093 | +0.68(+0.58%) |
Oct 26, 2023 | 118.37 | 118.62 | 116.43 | 116.45 | 1,401,753 | -1.53(-1.30%) |
Oct 25, 2023 | 117.46 | 118.90 | 117.19 | 117.98 | 1,005,326 | +0.39(+0.33%) |
Oct 24, 2023 | 116.78 | 117.93 | 116.57 | 117.58 | 1,409,635 | +1.13(+0.97%) |
Oct 23, 2023 | 116.80 | 117.29 | 116.17 | 116.46 | 1,525,263 | -1.17(-0.99%) |
Oct 20, 2023 | 117.68 | 118.79 | 117.33 | 117.62 | 1,599,478 | -0.60(-0.51%) |
Oct 19, 2023 | 118.14 | 119.60 | 116.51 | 118.22 | 1,939,042 | -0.42(-0.36%) |
Oct 18, 2023 | 117.15 | 119.20 | 117.03 | 118.64 | 2,079,612 | +1.52(+1.30%) |
Oct 17, 2023 | 116.73 | 117.65 | 116.56 | 117.12 | 1,292,545 | +0.97(+0.84%) |
Oct 16, 2023 | 115.27 | 116.82 | 114.84 | 116.15 | 1,659,955 | +1.54(+1.34%) |
Oct 13, 2023 | 113.74 | 114.74 | 113.28 | 114.61 | 1,379,682 | +0.62(+0.54%) |
Oct 12, 2023 | 116.35 | 116.44 | 113.45 | 114.00 | 1,826,024 | -2.09(-1.80%) |
Oct 11, 2023 | 116.88 | 117.30 | 115.34 | 116.08 | 1,759,625 | -1.95(-1.65%) |
Oct 10, 2023 | 117.18 | 118.27 | 117.10 | 118.03 | 1,675,855 | +1.43(+1.23%) |
Oct 09, 2023 | 116.41 | 116.77 | 115.07 | 116.60 | 1,876,381 | -0.54(-0.46%) |
Oct 06, 2023 | 119.03 | 119.05 | 115.90 | 117.14 | 2,153,688 | -2.33(-1.95%) |
Oct 05, 2023 | 121.15 | 121.52 | 119.30 | 119.48 | 1,264,789 | -1.66(-1.37%) |
Oct 04, 2023 | 120.85 | 121.60 | 120.00 | 121.13 | 1,408,563 | +0.53(+0.44%) |
Oct 03, 2023 | 121.97 | 122.32 | 120.10 | 120.60 | 2,141,934 | -2.03(-1.66%) |
Oct 02, 2023 | 122.11 | 122.94 | 121.36 | 122.63 | 2,004,383 | +0.12(+0.10%) |
Sep 29, 2023 | 122.41 | 122.92 | 121.85 | 122.52 | 2,669,956 | +0.84(+0.69%) |
Sep 28, 2023 | 119.34 | 121.81 | 119.18 | 121.67 | 1,756,732 | +2.06(+1.72%) |
Sep 27, 2023 | 121.60 | 121.99 | 118.79 | 119.61 | 1,960,392 | -1.99(-1.64%) |
Sep 26, 2023 | 121.83 | 122.32 | 121.06 | 121.60 | 1,530,252 | -0.94(-0.77%) |
Sep 25, 2023 | 122.10 | 122.64 | 121.90 | 122.55 | 1,069,288 | -0.03(-0.02%) |
Sep 22, 2023 | 122.23 | 123.39 | 121.69 | 122.58 | 1,564,417 | +0.30(+0.25%) |
Sep 21, 2023 | 124.38 | 124.38 | 122.09 | 122.27 | 1,522,181 | -2.31(-1.86%) |
Sep 20, 2023 | 124.61 | 125.94 | 124.16 | 124.58 | 1,465,633 | +0.27(+0.22%) |
Sep 19, 2023 | 124.50 | 124.96 | 123.39 | 124.31 | 1,325,030 | -0.78(-0.63%) |
Sep 18, 2023 | 125.76 | 126.97 | 124.77 | 125.09 | 1,278,596 | -0.41(-0.33%) |
Sep 15, 2023 | 129.40 | 129.41 | 125.36 | 125.51 | 2,632,249 | -3.63(-2.81%) |
Sep 14, 2023 | 127.31 | 129.78 | 126.87 | 129.13 | 1,690,618 | +2.57(+2.03%) |
Sep 13, 2023 | 125.86 | 126.67 | 125.43 | 126.57 | 1,464,920 | +0.99(+0.79%) |
Sep 12, 2023 | 123.94 | 125.80 | 123.48 | 125.58 | 1,159,953 | +1.29(+1.04%) |
Sep 11, 2023 | 124.20 | 124.78 | 123.83 | 124.28 | 1,001,157 | +0.21(+0.17%) |
Sep 08, 2023 | 124.96 | 125.41 | 123.95 | 124.08 | 743,362 | -0.65(-0.52%) |
Sep 07, 2023 | 124.44 | 125.06 | 123.50 | 124.72 | 1,424,424 | +0.30(+0.24%) |
Sep 06, 2023 | 125.81 | 126.31 | 124.19 | 124.42 | 1,744,043 | -1.77(-1.40%) |
Sep 05, 2023 | 127.04 | 127.04 | 126.16 | 126.18 | 1,464,377 | -0.94(-0.74%) |
Sep 01, 2023 | 127.41 | 127.96 | 126.42 | 127.12 | 1,115,626 | +0.25(+0.20%) |
Aug 31, 2023 | 127.61 | 128.28 | 126.87 | 126.87 | 1,494,273 | -0.71(-0.55%) |
Aug 30, 2023 | 126.44 | 127.97 | 126.44 | 127.58 | 1,649,559 | +1.18(+0.93%) |
Aug 29, 2023 | 126.88 | 127.48 | 125.79 | 126.40 | 1,491,777 | -0.40(-0.32%) |
Aug 28, 2023 | 127.02 | 127.79 | 126.69 | 126.80 | 1,851,494 | +0.17(+0.14%) |
Aug 25, 2023 | 127.22 | 127.74 | 126.52 | 126.63 | 1,124,302 | +0.19(+0.15%) |
Aug 24, 2023 | 126.20 | 127.19 | 126.20 | 126.44 | 1,158,904 | +0.14(+0.11%) |
Aug 23, 2023 | 126.85 | 127.21 | 126.12 | 126.30 | 1,477,054 | -0.05(-0.04%) |
Aug 22, 2023 | 125.88 | 126.39 | 125.22 | 126.35 | 1,237,364 | +0.63(+0.51%) |
Aug 21, 2023 | 125.88 | 126.68 | 125.43 | 125.71 | 1,574,828 | -0.31(-0.25%) |
Aug 18, 2023 | 126.22 | 126.81 | 125.30 | 126.03 | 1,340,986 | -0.78(-0.62%) |
Aug 17, 2023 | 128.65 | 128.65 | 126.76 | 126.81 | 1,621,595 | -1.60(-1.25%) |
Aug 16, 2023 | 128.74 | 129.39 | 128.01 | 128.41 | 2,133,957 | -1.13(-0.87%) |
Aug 15, 2023 | 131.58 | 131.99 | 129.48 | 129.54 | 1,278,184 | -2.02(-1.54%) |
Aug 14, 2023 | 130.83 | 132.13 | 130.73 | 131.56 | 1,520,963 | +0.58(+0.44%) |
Aug 11, 2023 | 131.03 | 131.23 | 130.18 | 130.98 | 827,854 | -0.17(-0.13%) |
Aug 10, 2023 | 130.37 | 132.26 | 130.37 | 131.15 | 1,177,117 | +1.06(+0.82%) |
Aug 09, 2023 | 131.24 | 131.27 | 129.97 | 130.09 | 911,595 | -0.84(-0.64%) |
Aug 08, 2023 | 131.08 | 131.74 | 129.90 | 130.92 | 1,048,686 | -0.95(-0.72%) |
Aug 07, 2023 | 131.72 | 132.79 | 131.24 | 131.87 | 1,180,803 | +0.74(+0.57%) |
Aug 04, 2023 | 133.15 | 133.15 | 130.88 | 131.13 | 1,423,647 | -1.24(-0.94%) |
Aug 03, 2023 | 131.19 | 132.99 | 130.27 | 132.37 | 2,451,027 | +0.60(+0.46%) |
Aug 02, 2023 | 130.67 | 135.82 | 129.34 | 131.76 | 2,769,520 | -1.33(-1.00%) |