Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 131.21 | 133.02 | 129.08 | 132.88 | 4,525,762 | +1.65(+1.26%) |
May 30, 2024 | 131.61 | 132.21 | 130.43 | 131.23 | 2,692,703 | -0.74(-0.56%) |
May 29, 2024 | 131.28 | 133.03 | 130.93 | 131.97 | 2,427,454 | +0.11(+0.08%) |
May 28, 2024 | 133.01 | 133.84 | 130.41 | 131.86 | 4,173,874 | -3.01(-2.23%) |
May 24, 2024 | 134.08 | 135.44 | 133.63 | 134.87 | 1,657,435 | +0.66(+0.49%) |
May 23, 2024 | 135.28 | 135.53 | 133.53 | 134.21 | 3,923,534 | -0.74(-0.55%) |
May 22, 2024 | 129.01 | 135.13 | 129.00 | 134.95 | 5,374,051 | +6.28(+4.88%) |
May 21, 2024 | 127.47 | 128.76 | 127.47 | 128.66 | 1,696,064 | +0.55(+0.43%) |
May 20, 2024 | 127.36 | 128.18 | 126.62 | 128.12 | 1,755,505 | +0.55(+0.43%) |
May 17, 2024 | 127.96 | 128.72 | 126.16 | 127.57 | 3,210,654 | -1.41(-1.09%) |
May 16, 2024 | 127.90 | 129.06 | 126.85 | 128.97 | 2,278,292 | +1.54(+1.21%) |
May 15, 2024 | 126.97 | 128.40 | 126.39 | 127.44 | 2,225,571 | +1.03(+0.81%) |
May 14, 2024 | 125.77 | 126.72 | 125.27 | 126.41 | 2,110,218 | +0.01(+0.01%) |
May 13, 2024 | 127.25 | 127.95 | 126.27 | 126.40 | 2,386,527 | -0.56(-0.44%) |
May 10, 2024 | 125.98 | 127.14 | 124.94 | 126.96 | 2,026,176 | +0.02(+0.02%) |
May 09, 2024 | 125.09 | 127.51 | 124.74 | 126.94 | 3,191,008 | +1.88(+1.50%) |
May 08, 2024 | 126.91 | 131.33 | 124.89 | 125.06 | 4,276,126 | -4.99(-3.84%) |
May 07, 2024 | 130.28 | 131.33 | 129.88 | 130.05 | 3,385,077 | -0.32(-0.24%) |
May 06, 2024 | 129.80 | 130.80 | 129.37 | 130.37 | 1,711,021 | +1.00(+0.77%) |
May 03, 2024 | 128.93 | 130.28 | 128.82 | 129.37 | 1,652,558 | +1.06(+0.83%) |
May 02, 2024 | 128.56 | 128.92 | 126.42 | 128.31 | 1,547,086 | +0.32(+0.25%) |
May 01, 2024 | 126.46 | 129.43 | 126.04 | 128.00 | 1,822,551 | +1.36(+1.07%) |
Apr 30, 2024 | 127.21 | 127.21 | 126.37 | 126.64 | 1,807,542 | -1.08(-0.84%) |
Apr 29, 2024 | 127.47 | 128.56 | 127.25 | 127.72 | 1,304,033 | +0.00(+0.00%) |
Apr 26, 2024 | 126.54 | 128.76 | 126.54 | 127.72 | 1,222,362 | +0.59(+0.46%) |
Apr 25, 2024 | 128.31 | 128.53 | 126.02 | 127.13 | 1,223,485 | -0.83(-0.65%) |
Apr 24, 2024 | 126.32 | 128.07 | 126.18 | 127.96 | 1,485,610 | +1.00(+0.79%) |
Apr 23, 2024 | 127.12 | 127.74 | 126.57 | 126.96 | 1,403,799 | +0.02(+0.02%) |
Apr 22, 2024 | 127.56 | 127.82 | 126.65 | 126.94 | 1,277,092 | -0.15(-0.12%) |
Apr 19, 2024 | 125.87 | 127.28 | 125.56 | 127.09 | 1,872,011 | +1.64(+1.31%) |
Apr 18, 2024 | 126.91 | 127.21 | 124.93 | 125.45 | 1,391,554 | -0.68(-0.54%) |
Apr 17, 2024 | 126.69 | 127.35 | 126.11 | 126.13 | 1,701,616 | -0.24(-0.19%) |
Apr 16, 2024 | 127.54 | 128.59 | 126.18 | 126.37 | 1,902,649 | -0.50(-0.39%) |
Apr 15, 2024 | 128.03 | 128.22 | 126.37 | 126.87 | 1,421,773 | -0.84(-0.66%) |
Apr 12, 2024 | 128.34 | 128.74 | 127.42 | 127.71 | 1,717,416 | -1.29(-1.00%) |
Apr 11, 2024 | 128.89 | 130.07 | 128.41 | 128.99 | 2,300,189 | -0.12(-0.09%) |
Apr 10, 2024 | 129.71 | 130.14 | 128.26 | 129.11 | 2,454,630 | -1.39(-1.06%) |
Apr 09, 2024 | 130.30 | 131.45 | 129.83 | 130.50 | 1,969,655 | +0.69(+0.53%) |
Apr 08, 2024 | 130.10 | 130.54 | 129.24 | 129.81 | 2,294,168 | -0.29(-0.22%) |
Apr 05, 2024 | 129.03 | 130.59 | 128.72 | 130.10 | 1,642,420 | +0.73(+0.56%) |
Apr 04, 2024 | 133.01 | 133.29 | 128.85 | 129.37 | 2,293,038 | -2.96(-2.23%) |
Apr 03, 2024 | 131.99 | 132.83 | 131.11 | 132.33 | 1,853,863 | +0.37(+0.28%) |
Apr 02, 2024 | 132.80 | 133.22 | 131.47 | 131.96 | 2,035,537 | -1.19(-0.89%) |
Apr 01, 2024 | 132.63 | 133.17 | 131.81 | 133.15 | 1,394,755 | +0.67(+0.50%) |
Mar 28, 2024 | 131.99 | 132.70 | 132.69 | 132.48 | 2,372,191 | +0.80(+0.61%) |
Mar 27, 2024 | 130.86 | 132.08 | 130.52 | 131.68 | 1,805,217 | +0.97(+0.74%) |
Mar 26, 2024 | 130.20 | 131.31 | 130.17 | 130.71 | 2,275,581 | +0.38(+0.29%) |
Mar 25, 2024 | 131.44 | 131.44 | 129.19 | 130.33 | 2,582,789 | -1.18(-0.90%) |
Mar 22, 2024 | 132.71 | 132.94 | 131.43 | 131.51 | 1,773,020 | -0.78(-0.59%) |
Mar 21, 2024 | 132.31 | 134.03 | 131.64 | 132.29 | 2,078,367 | +0.16(+0.12%) |
Mar 20, 2024 | 133.17 | 133.69 | 131.08 | 132.13 | 3,029,507 | -0.64(-0.48%) |
Mar 19, 2024 | 131.48 | 133.10 | 130.81 | 132.77 | 2,470,141 | +0.48(+0.36%) |
Mar 18, 2024 | 133.96 | 134.73 | 132.05 | 132.29 | 3,608,476 | -1.79(-1.33%) |
Mar 15, 2024 | 134.26 | 135.25 | 133.49 | 134.08 | 4,231,583 | -0.76(-0.56%) |
Mar 14, 2024 | 136.76 | 136.84 | 133.99 | 134.84 | 2,356,565 | -1.93(-1.41%) |
Mar 13, 2024 | 135.77 | 137.87 | 135.77 | 136.76 | 2,813,419 | +0.94(+0.69%) |
Mar 12, 2024 | 136.24 | 137.20 | 135.41 | 135.82 | 1,635,025 | -0.71(-0.52%) |
Mar 11, 2024 | 134.75 | 137.69 | 134.54 | 136.53 | 2,551,263 | +1.58(+1.17%) |
Mar 08, 2024 | 135.44 | 135.68 | 134.18 | 134.96 | 1,648,092 | -0.25(-0.18%) |
Mar 07, 2024 | 135.74 | 136.59 | 134.11 | 135.21 | 3,347,142 | -0.12(-0.09%) |
Mar 06, 2024 | 136.94 | 137.27 | 134.38 | 135.32 | 2,235,285 | -0.76(-0.56%) |
Mar 05, 2024 | 137.46 | 137.65 | 134.82 | 136.08 | 2,754,119 | -2.53(-1.82%) |
Mar 04, 2024 | 140.25 | 141.23 | 138.52 | 138.61 | 2,708,875 | -1.98(-1.41%) |
Mar 01, 2024 | 138.88 | 141.08 | 138.32 | 140.59 | 1,785,096 | +1.31(+0.94%) |
Feb 29, 2024 | 140.38 | 140.44 | 137.76 | 139.28 | 3,487,319 | -0.60(-0.43%) |
Feb 28, 2024 | 138.62 | 140.43 | 138.10 | 139.88 | 1,586,873 | +0.58(+0.42%) |
Feb 27, 2024 | 142.38 | 142.38 | 138.33 | 139.30 | 2,323,057 | -2.89(-2.03%) |
Feb 26, 2024 | 142.19 | 142.81 | 140.82 | 142.19 | 1,990,295 | -0.01(-0.01%) |
Feb 23, 2024 | 143.10 | 143.80 | 141.48 | 142.19 | 1,383,821 | -0.93(-0.65%) |
Feb 22, 2024 | 141.99 | 143.96 | 141.15 | 143.12 | 1,677,734 | +2.34(+1.67%) |
Feb 21, 2024 | 140.27 | 140.88 | 139.59 | 140.78 | 1,543,324 | +0.13(+0.09%) |
Feb 20, 2024 | 141.38 | 141.71 | 139.46 | 140.65 | 2,134,218 | -1.24(-0.87%) |
Feb 16, 2024 | 143.72 | 144.04 | 141.76 | 141.89 | 3,320,359 | -1.77(-1.23%) |
Feb 15, 2024 | 142.84 | 144.13 | 142.49 | 143.65 | 1,854,593 | +0.97(+0.68%) |
Feb 14, 2024 | 139.40 | 142.95 | 139.04 | 142.68 | 2,506,069 | +4.07(+2.94%) |
Feb 13, 2024 | 136.45 | 139.29 | 135.83 | 138.62 | 2,256,937 | +1.45(+1.05%) |
Feb 12, 2024 | 140.02 | 140.02 | 136.81 | 137.17 | 2,472,087 | -3.05(-2.18%) |
Feb 09, 2024 | 138.22 | 140.59 | 136.62 | 140.22 | 2,067,248 | +1.76(+1.27%) |
Feb 08, 2024 | 136.62 | 138.62 | 136.30 | 138.47 | 1,786,506 | +2.09(+1.54%) |
Feb 07, 2024 | 135.66 | 137.10 | 135.40 | 136.37 | 1,522,749 | +1.49(+1.10%) |
Feb 06, 2024 | 135.09 | 135.46 | 134.20 | 134.88 | 1,484,676 | +0.32(+0.24%) |
Feb 05, 2024 | 135.62 | 135.88 | 134.05 | 134.57 | 2,623,993 | -1.70(-1.24%) |
Feb 02, 2024 | 137.44 | 138.33 | 134.87 | 136.26 | 2,554,519 | -1.28(-0.93%) |
Feb 01, 2024 | 137.05 | 137.58 | 134.63 | 137.54 | 2,724,707 | +0.34(+0.25%) |
Jan 31, 2024 | 134.24 | 139.39 | 133.14 | 137.20 | 4,357,564 | +0.03(+0.02%) |
Jan 30, 2024 | 138.04 | 138.37 | 136.84 | 137.17 | 2,255,801 | -1.03(-0.74%) |
Jan 29, 2024 | 139.19 | 139.61 | 137.87 | 138.20 | 1,478,166 | -0.84(-0.60%) |
Jan 26, 2024 | 138.69 | 139.43 | 138.31 | 139.03 | 1,805,445 | +0.48(+0.35%) |
Jan 25, 2024 | 138.38 | 139.36 | 138.07 | 138.56 | 1,517,576 | +1.08(+0.78%) |
Jan 24, 2024 | 139.46 | 139.72 | 137.35 | 137.48 | 1,422,754 | -1.31(-0.94%) |
Jan 23, 2024 | 137.84 | 139.01 | 137.56 | 138.78 | 1,247,275 | +1.60(+1.16%) |
Jan 22, 2024 | 137.26 | 138.34 | 137.16 | 137.19 | 1,519,272 | -0.15(-0.11%) |
Jan 19, 2024 | 138.37 | 138.47 | 137.01 | 137.34 | 1,297,845 | -0.31(-0.22%) |
Jan 18, 2024 | 136.24 | 137.78 | 135.63 | 137.65 | 1,453,992 | +1.41(+1.03%) |
Jan 17, 2024 | 136.62 | 136.70 | 135.31 | 136.24 | 1,343,763 | -0.53(-0.39%) |
Jan 16, 2024 | 137.57 | 137.78 | 136.12 | 136.77 | 1,170,085 | -0.77(-0.56%) |
Jan 12, 2024 | 137.88 | 138.40 | 137.05 | 137.54 | 1,135,895 | +0.18(+0.13%) |
Jan 11, 2024 | 137.18 | 137.72 | 136.47 | 137.36 | 1,195,919 | +0.11(+0.08%) |
Jan 10, 2024 | 137.34 | 137.95 | 136.52 | 137.25 | 1,740,157 | -0.09(-0.07%) |
Jan 09, 2024 | 135.76 | 138.09 | 135.76 | 137.34 | 1,332,210 | +1.26(+0.92%) |
Jan 08, 2024 | 135.57 | 136.35 | 135.06 | 136.08 | 1,442,737 | +0.85(+0.63%) |
Jan 05, 2024 | 135.38 | 136.50 | 134.87 | 135.23 | 1,703,083 | -0.36(-0.26%) |
Jan 04, 2024 | 135.50 | 136.21 | 135.00 | 135.59 | 1,239,628 | +0.26(+0.19%) |
Jan 03, 2024 | 135.40 | 135.79 | 134.67 | 135.33 | 1,448,026 | -0.07(-0.05%) |
Jan 02, 2024 | 135.12 | 136.02 | 134.84 | 135.40 | 1,853,447 | -1.03(-0.75%) |
Dec 29, 2023 | 136.43 | 136.73 | 135.94 | 136.43 | 1,090,945 | +0.05(+0.04%) |
Dec 28, 2023 | 136.33 | 136.93 | 136.11 | 136.38 | 722,422 | +0.05(+0.04%) |
Dec 27, 2023 | 136.84 | 137.21 | 135.96 | 136.33 | 1,004,967 | -0.58(-0.42%) |
Dec 26, 2023 | 137.41 | 137.62 | 136.64 | 136.91 | 1,030,899 | -0.38(-0.28%) |
Dec 22, 2023 | 137.35 | 138.31 | 136.89 | 137.29 | 1,195,651 | -0.21(-0.15%) |
Dec 21, 2023 | 136.79 | 137.70 | 136.43 | 137.50 | 1,608,944 | +1.29(+0.94%) |
Dec 20, 2023 | 137.29 | 138.25 | 135.76 | 136.21 | 1,756,331 | -1.95(-1.41%) |
Dec 19, 2023 | 137.69 | 138.78 | 137.43 | 138.17 | 1,935,361 | +0.46(+0.33%) |
Dec 18, 2023 | 139.21 | 139.48 | 137.60 | 137.71 | 1,897,423 | -0.74(-0.53%) |
Dec 15, 2023 | 140.49 | 141.07 | 138.13 | 138.45 | 4,561,934 | -2.01(-1.43%) |
Dec 14, 2023 | 142.60 | 143.07 | 139.85 | 140.46 | 2,294,204 | -1.50(-1.05%) |
Dec 13, 2023 | 141.06 | 142.38 | 140.59 | 141.96 | 2,181,162 | +2.01(+1.44%) |
Dec 12, 2023 | 139.48 | 139.99 | 138.65 | 139.94 | 1,557,077 | +1.77(+1.28%) |
Dec 11, 2023 | 135.94 | 138.95 | 135.94 | 138.18 | 1,859,846 | +1.42(+1.04%) |
Dec 08, 2023 | 134.63 | 137.00 | 134.50 | 136.76 | 1,535,662 | +1.58(+1.17%) |
Dec 07, 2023 | 137.14 | 137.18 | 135.06 | 135.18 | 2,062,130 | -1.58(-1.16%) |
Dec 06, 2023 | 137.30 | 138.07 | 135.73 | 136.76 | 2,137,891 | -0.28(-0.20%) |
Dec 05, 2023 | 136.47 | 137.66 | 136.45 | 137.04 | 1,814,255 | -0.40(-0.29%) |
Dec 04, 2023 | 136.25 | 137.59 | 136.08 | 137.44 | 2,233,120 | +0.06(+0.04%) |
Dec 01, 2023 | 137.63 | 137.88 | 137.06 | 137.38 | 1,937,091 | -0.25(-0.18%) |
Nov 30, 2023 | 137.14 | 137.79 | 136.58 | 137.63 | 2,408,784 | +0.70(+0.51%) |
Nov 29, 2023 | 136.50 | 138.02 | 136.26 | 136.93 | 1,307,621 | +0.93(+0.68%) |
Nov 28, 2023 | 136.35 | 136.91 | 135.87 | 136.00 | 1,407,849 | -0.55(-0.40%) |
Nov 27, 2023 | 135.95 | 136.98 | 135.60 | 136.55 | 1,259,411 | +0.52(+0.38%) |
Nov 24, 2023 | 135.75 | 136.24 | 135.20 | 136.03 | 586,368 | +0.48(+0.35%) |
Nov 22, 2023 | 136.21 | 136.50 | 135.50 | 135.56 | 1,158,504 | +0.06(+0.04%) |
Nov 21, 2023 | 135.13 | 135.73 | 134.58 | 135.50 | 1,396,895 | +0.61(+0.45%) |
Nov 20, 2023 | 133.32 | 135.15 | 133.06 | 134.89 | 2,322,025 | +1.74(+1.31%) |
Nov 17, 2023 | 132.62 | 133.21 | 131.85 | 133.15 | 2,728,475 | +0.30(+0.23%) |
Nov 16, 2023 | 133.75 | 133.83 | 132.16 | 132.85 | 2,063,208 | -1.03(-0.77%) |
Nov 15, 2023 | 133.89 | 134.04 | 132.81 | 133.87 | 1,757,679 | -0.01(-0.01%) |
Nov 14, 2023 | 133.37 | 134.23 | 132.99 | 133.88 | 2,335,976 | +1.75(+1.33%) |
Nov 13, 2023 | 131.30 | 133.06 | 131.30 | 132.13 | 1,339,230 | -0.10(-0.08%) |
Nov 10, 2023 | 131.58 | 132.63 | 130.81 | 132.23 | 2,502,617 | +1.47(+1.13%) |
Nov 09, 2023 | 130.95 | 131.86 | 130.21 | 130.75 | 2,181,585 | +0.56(+0.43%) |
Nov 08, 2023 | 129.93 | 130.63 | 129.43 | 130.20 | 1,972,070 | +1.01(+0.78%) |
Nov 07, 2023 | 129.46 | 130.66 | 129.03 | 129.19 | 1,873,385 | +0.46(+0.36%) |
Nov 06, 2023 | 129.04 | 129.45 | 127.68 | 128.73 | 1,522,854 | -0.32(-0.25%) |
Nov 03, 2023 | 128.21 | 129.22 | 126.23 | 129.05 | 2,653,174 | +1.30(+1.02%) |
Nov 02, 2023 | 129.43 | 130.34 | 126.38 | 127.75 | 4,006,990 | +4.48(+3.64%) |
Nov 01, 2023 | 123.32 | 124.30 | 121.97 | 123.27 | 2,735,976 | -0.01(-0.01%) |
Oct 31, 2023 | 121.41 | 123.96 | 121.12 | 123.28 | 2,310,136 | +2.47(+2.04%) |
Oct 30, 2023 | 122.91 | 122.91 | 119.42 | 120.81 | 2,418,421 | -1.31(-1.08%) |
Oct 27, 2023 | 123.11 | 123.47 | 121.87 | 122.12 | 1,500,428 | -1.01(-0.82%) |
Oct 26, 2023 | 125.20 | 125.24 | 122.93 | 123.13 | 1,723,045 | -2.07(-1.65%) |
Oct 25, 2023 | 126.75 | 127.25 | 124.92 | 125.20 | 1,144,764 | -1.93(-1.52%) |
Oct 24, 2023 | 126.02 | 127.35 | 125.95 | 127.13 | 1,153,427 | +1.31(+1.04%) |
Oct 23, 2023 | 126.88 | 127.36 | 125.65 | 125.82 | 1,369,541 | -1.09(-0.86%) |
Oct 20, 2023 | 128.15 | 128.65 | 126.84 | 126.91 | 1,525,518 | -0.79(-0.62%) |
Oct 19, 2023 | 129.77 | 130.10 | 127.40 | 127.70 | 1,755,086 | -2.02(-1.56%) |
Oct 18, 2023 | 130.36 | 131.67 | 129.58 | 129.72 | 1,486,147 | -0.77(-0.59%) |
Oct 17, 2023 | 130.16 | 131.32 | 129.80 | 130.49 | 1,873,866 | -0.11(-0.08%) |
Oct 16, 2023 | 131.80 | 132.51 | 130.55 | 130.60 | 2,280,877 | -0.15(-0.11%) |
Oct 13, 2023 | 131.43 | 131.95 | 129.81 | 130.75 | 1,554,006 | -0.28(-0.21%) |
Oct 12, 2023 | 129.69 | 132.35 | 129.58 | 131.02 | 2,480,524 | +1.87(+1.45%) |
Oct 11, 2023 | 127.94 | 129.50 | 127.71 | 129.15 | 2,093,705 | +1.60(+1.26%) |
Oct 10, 2023 | 125.95 | 128.56 | 125.48 | 127.55 | 3,627,926 | +3.48(+2.80%) |
Oct 09, 2023 | 122.08 | 124.28 | 121.69 | 124.07 | 1,410,617 | +1.62(+1.33%) |
Oct 06, 2023 | 120.05 | 122.97 | 119.94 | 122.45 | 1,676,368 | +2.16(+1.80%) |
Oct 05, 2023 | 120.52 | 120.76 | 119.12 | 120.29 | 1,325,543 | +0.07(+0.06%) |
Oct 04, 2023 | 119.57 | 120.39 | 118.22 | 120.22 | 2,019,693 | +1.16(+0.98%) |
Oct 03, 2023 | 119.62 | 119.90 | 118.11 | 119.05 | 1,666,435 | -0.60(-0.50%) |
Oct 02, 2023 | 119.45 | 120.28 | 118.87 | 119.65 | 1,597,418 | -0.25(-0.21%) |
Sep 29, 2023 | 119.45 | 120.32 | 119.14 | 119.90 | 1,783,105 | +1.22(+1.02%) |
Sep 28, 2023 | 117.64 | 119.57 | 117.21 | 118.69 | 1,745,641 | +1.20(+1.03%) |
Sep 27, 2023 | 118.19 | 118.39 | 116.98 | 117.48 | 1,250,495 | -0.39(-0.33%) |
Sep 26, 2023 | 118.63 | 118.89 | 117.74 | 117.87 | 1,369,134 | -1.34(-1.13%) |
Sep 25, 2023 | 117.96 | 119.23 | 118.72 | 119.21 | 1,296,554 | +0.71(+0.60%) |
Sep 22, 2023 | 118.40 | 119.66 | 118.15 | 118.51 | 2,002,679 | +0.20(+0.17%) |
Sep 21, 2023 | 119.60 | 119.85 | 118.27 | 118.31 | 1,821,387 | -1.64(-1.37%) |
Sep 20, 2023 | 120.98 | 121.36 | 119.92 | 119.95 | 1,322,592 | -0.55(-0.45%) |
Sep 19, 2023 | 119.68 | 120.98 | 119.62 | 120.50 | 2,413,003 | +0.40(+0.33%) |
Sep 18, 2023 | 120.68 | 120.68 | 119.50 | 120.10 | 2,459,688 | +0.14(+0.12%) |
Sep 15, 2023 | 122.04 | 122.25 | 119.71 | 119.96 | 5,428,125 | -2.57(-2.10%) |
Sep 14, 2023 | 121.17 | 123.06 | 120.86 | 122.53 | 3,125,430 | +1.35(+1.12%) |
Sep 13, 2023 | 120.92 | 122.18 | 120.69 | 121.17 | 4,124,234 | +0.26(+0.21%) |
Sep 12, 2023 | 121.57 | 122.74 | 120.69 | 120.92 | 2,389,187 | -1.11(-0.91%) |
Sep 11, 2023 | 122.00 | 122.96 | 121.29 | 122.02 | 3,842,406 | +0.78(+0.64%) |
Sep 08, 2023 | 120.90 | 121.73 | 120.03 | 121.25 | 1,757,422 | +0.81(+0.67%) |
Sep 07, 2023 | 120.36 | 121.17 | 119.91 | 120.44 | 1,731,748 | +0.04(+0.03%) |
Sep 06, 2023 | 120.90 | 120.97 | 119.34 | 120.40 | 2,282,858 | -0.60(-0.49%) |
Sep 05, 2023 | 120.04 | 121.87 | 119.69 | 121.00 | 1,971,978 | +0.96(+0.80%) |
Sep 01, 2023 | 120.57 | 121.51 | 118.99 | 120.04 | 2,342,844 | +0.56(+0.47%) |
Aug 31, 2023 | 120.33 | 120.59 | 118.56 | 119.48 | 4,393,101 | -0.57(-0.47%) |
Aug 30, 2023 | 120.46 | 121.14 | 119.98 | 120.05 | 1,774,930 | -0.41(-0.34%) |
Aug 29, 2023 | 119.98 | 120.86 | 119.47 | 120.46 | 1,545,006 | +0.63(+0.52%) |
Aug 28, 2023 | 119.31 | 119.91 | 119.07 | 119.83 | 1,189,610 | +0.83(+0.69%) |
Aug 25, 2023 | 119.24 | 119.50 | 118.31 | 119.00 | 1,316,415 | -0.22(-0.18%) |
Aug 24, 2023 | 120.86 | 121.72 | 119.19 | 119.22 | 1,805,571 | -1.40(-1.16%) |
Aug 23, 2023 | 119.46 | 120.88 | 119.05 | 120.63 | 1,830,758 | +1.78(+1.50%) |
Aug 22, 2023 | 118.34 | 119.02 | 118.08 | 118.85 | 1,850,454 | +0.92(+0.78%) |
Aug 21, 2023 | 117.75 | 118.45 | 117.15 | 117.92 | 1,420,138 | +0.24(+0.20%) |
Aug 18, 2023 | 117.20 | 118.75 | 117.15 | 117.68 | 1,527,203 | -0.40(-0.34%) |
Aug 17, 2023 | 119.64 | 119.79 | 118.01 | 118.08 | 1,801,098 | -1.91(-1.59%) |
Aug 16, 2023 | 120.20 | 120.92 | 119.68 | 119.99 | 1,563,835 | -0.73(-0.61%) |
Aug 15, 2023 | 121.17 | 121.78 | 120.53 | 120.72 | 1,508,675 | -1.37(-1.12%) |
Aug 14, 2023 | 121.41 | 122.85 | 121.08 | 122.10 | 1,723,049 | +0.60(+0.49%) |
Aug 11, 2023 | 120.86 | 121.68 | 120.40 | 121.50 | 1,905,080 | -0.07(-0.06%) |
Aug 10, 2023 | 122.39 | 122.96 | 120.84 | 121.57 | 1,692,959 | +0.35(+0.29%) |
Aug 09, 2023 | 122.18 | 122.62 | 120.75 | 121.22 | 2,418,002 | -0.69(-0.56%) |
Aug 08, 2023 | 122.19 | 122.85 | 121.79 | 121.91 | 2,423,715 | -1.43(-1.16%) |
Aug 07, 2023 | 122.50 | 123.94 | 121.97 | 123.34 | 2,676,941 | +1.45(+1.19%) |
Aug 04, 2023 | 123.33 | 123.60 | 121.77 | 121.89 | 2,814,279 | -1.23(-1.00%) |
Aug 03, 2023 | 124.86 | 126.12 | 123.01 | 123.12 | 4,106,925 | -2.47(-1.96%) |
Aug 02, 2023 | 129.26 | 129.40 | 124.75 | 125.59 | 5,142,063 | -9.75(-7.21%) |
Aug 01, 2023 | 134.75 | 136.56 | 134.69 | 135.34 | 2,313,203 | -0.23(-0.17%) |
Jul 31, 2023 | 136.65 | 137.26 | 135.06 | 135.57 | 2,260,463 | -1.49(-1.09%) |
Jul 28, 2023 | 137.56 | 137.80 | 136.73 | 137.06 | 1,517,727 | +0.34(+0.25%) |
Jul 27, 2023 | 138.76 | 139.38 | 136.25 | 136.72 | 2,324,825 | -1.31(-0.95%) |
Jul 26, 2023 | 138.25 | 138.46 | 137.16 | 138.04 | 1,611,705 | -0.73(-0.53%) |
Jul 25, 2023 | 136.91 | 138.98 | 136.74 | 138.77 | 1,516,625 | +1.80(+1.31%) |
Jul 24, 2023 | 136.87 | 137.15 | 136.00 | 136.97 | 1,327,398 | +0.70(+0.51%) |
Jul 21, 2023 | 136.74 | 137.45 | 136.10 | 136.28 | 4,664,532 | -0.07(-0.05%) |
Jul 20, 2023 | 135.61 | 137.45 | 135.61 | 136.34 | 1,839,785 | +0.29(+0.21%) |
Jul 19, 2023 | 137.98 | 138.81 | 135.91 | 136.06 | 2,303,242 | -2.02(-1.46%) |
Jul 18, 2023 | 137.76 | 138.16 | 136.54 | 138.07 | 1,651,396 | +0.62(+0.45%) |
Jul 17, 2023 | 137.50 | 139.50 | 136.88 | 137.46 | 2,899,820 | +0.91(+0.66%) |
Jul 14, 2023 | 136.00 | 137.08 | 135.27 | 136.55 | 1,377,548 | +0.63(+0.46%) |
Jul 13, 2023 | 136.05 | 136.71 | 135.71 | 135.93 | 1,709,960 | +1.23(+0.92%) |
Jul 12, 2023 | 137.14 | 137.35 | 134.38 | 134.69 | 2,870,060 | -1.85(-1.35%) |
Jul 11, 2023 | 129.79 | 138.58 | 129.75 | 136.54 | 5,318,897 | +6.75(+5.20%) |
Jul 10, 2023 | 128.98 | 130.67 | 128.98 | 129.79 | 1,911,448 | +1.33(+1.04%) |
Jul 07, 2023 | 129.74 | 130.51 | 127.81 | 128.46 | 1,803,451 | -1.49(-1.15%) |
Jul 06, 2023 | 128.06 | 130.06 | 127.93 | 129.95 | 1,692,298 | +0.81(+0.62%) |
Jul 05, 2023 | 129.44 | 129.80 | 128.39 | 129.15 | 1,766,481 | -0.97(-0.75%) |