Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 140.81 | 141.12 | 139.59 | 139.62 | 20,681 | -1.66(-1.17%) |
Apr 29, 2024 | 141.10 | 141.33 | 140.84 | 141.28 | 13,868 | +0.36(+0.26%) |
Apr 26, 2024 | 140.85 | 141.36 | 140.85 | 140.92 | 11,564 | +0.65(+0.46%) |
Apr 25, 2024 | 139.43 | 140.53 | 139.09 | 140.27 | 7,978 | -0.61(-0.43%) |
Apr 24, 2024 | 141.18 | 141.18 | 140.31 | 140.88 | 23,752 | +0.01(+0.01%) |
Apr 23, 2024 | 140.48 | 141.02 | 140.48 | 140.87 | 18,535 | +1.37(+0.98%) |
Apr 22, 2024 | 139.07 | 140.35 | 138.87 | 139.50 | 11,197 | +0.94(+0.68%) |
Apr 19, 2024 | 138.96 | 139.13 | 138.31 | 138.56 | 13,665 | -0.41(-0.30%) |
Apr 18, 2024 | 139.07 | 139.85 | 138.72 | 138.97 | 23,350 | +0.01(+0.01%) |
Apr 17, 2024 | 139.83 | 139.83 | 138.81 | 138.96 | 14,803 | -0.45(-0.32%) |
Apr 16, 2024 | 139.85 | 140.03 | 139.35 | 139.41 | 28,315 | -0.31(-0.22%) |
Apr 15, 2024 | 142.24 | 142.24 | 139.55 | 139.72 | 16,680 | -1.13(-0.81%) |
Apr 12, 2024 | 142.11 | 142.11 | 140.58 | 140.85 | 12,272 | -1.94(-1.36%) |
Apr 11, 2024 | 142.93 | 143.16 | 141.79 | 142.79 | 11,888 | +0.33(+0.23%) |
Apr 10, 2024 | 142.10 | 142.74 | 142.00 | 142.46 | 17,515 | -1.37(-0.95%) |
Apr 09, 2024 | 143.75 | 143.84 | 142.84 | 143.83 | 12,619 | +0.08(+0.06%) |
Apr 08, 2024 | 144.12 | 144.12 | 143.70 | 143.75 | 8,398 | -0.11(-0.08%) |
Apr 05, 2024 | 143.23 | 144.12 | 143.22 | 143.86 | 16,728 | +1.23(+0.86%) |
Apr 04, 2024 | 145.18 | 145.19 | 142.62 | 142.63 | 10,968 | -1.67(-1.16%) |
Apr 03, 2024 | 144.64 | 144.64 | 144.06 | 144.30 | 25,217 | +0.09(+0.06%) |
Apr 02, 2024 | 144.43 | 144.43 | 143.74 | 144.21 | 19,470 | -0.96(-0.66%) |
Apr 01, 2024 | 145.74 | 145.74 | 144.82 | 145.17 | 27,315 | -0.46(-0.32%) |
Mar 28, 2024 | 145.47 | 145.77 | 145.45 | 145.63 | 17,577 | +0.40(+0.28%) |
Mar 27, 2024 | 144.81 | 145.27 | 144.38 | 145.23 | 28,630 | +1.34(+0.93%) |
Mar 26, 2024 | 144.26 | 144.57 | 143.89 | 143.89 | 40,518 | -0.32(-0.22%) |
Mar 25, 2024 | 144.08 | 144.42 | 144.08 | 144.21 | 9,028 | -0.48(-0.33%) |
Mar 22, 2024 | 145.05 | 145.07 | 144.58 | 144.69 | 17,465 | -0.42(-0.29%) |
Mar 21, 2024 | 145.33 | 145.52 | 145.03 | 145.11 | 23,007 | +0.72(+0.50%) |
Mar 20, 2024 | 143.21 | 144.45 | 143.21 | 144.39 | 44,190 | +0.98(+0.69%) |
Mar 19, 2024 | 142.16 | 143.41 | 142.16 | 143.41 | 10,676 | +0.86(+0.60%) |
Mar 18, 2024 | 142.96 | 143.09 | 142.55 | 142.55 | 15,839 | +0.56(+0.39%) |
Mar 15, 2024 | 141.96 | 142.29 | 141.82 | 141.99 | 7,035 | -0.72(-0.50%) |
Mar 14, 2024 | 143.27 | 143.31 | 141.95 | 142.71 | 20,013 | -0.46(-0.32%) |
Mar 13, 2024 | 143.34 | 143.44 | 142.98 | 143.17 | 13,753 | -0.14(-0.10%) |
Mar 12, 2024 | 142.77 | 143.40 | 142.20 | 143.31 | 15,975 | +1.16(+0.82%) |
Mar 11, 2024 | 141.75 | 142.16 | 141.25 | 142.15 | 13,847 | +0.06(+0.04%) |
Mar 08, 2024 | 143.11 | 143.30 | 141.95 | 142.09 | 18,770 | -0.92(-0.64%) |
Mar 07, 2024 | 142.59 | 143.09 | 142.59 | 143.01 | 13,883 | +1.21(+0.85%) |
Mar 06, 2024 | 141.70 | 142.23 | 141.51 | 141.80 | 11,420 | +0.91(+0.65%) |
Mar 05, 2024 | 141.72 | 141.72 | 140.36 | 140.89 | 41,036 | -1.08(-0.76%) |
Mar 04, 2024 | 141.93 | 142.31 | 141.92 | 141.97 | 10,937 | +0.12(+0.08%) |
Mar 01, 2024 | 140.98 | 141.86 | 140.96 | 141.85 | 16,856 | +1.04(+0.74%) |
Feb 29, 2024 | 140.37 | 140.92 | 140.35 | 140.81 | 17,598 | +0.43(+0.31%) |
Feb 28, 2024 | 140.29 | 140.43 | 140.16 | 140.38 | 72,097 | -0.29(-0.21%) |
Feb 27, 2024 | 140.32 | 140.67 | 140.20 | 140.67 | 38,075 | +0.17(+0.12%) |
Feb 26, 2024 | 141.07 | 141.09 | 140.47 | 140.50 | 21,278 | -0.57(-0.40%) |
Feb 23, 2024 | 141.21 | 141.38 | 140.91 | 141.07 | 48,934 | +0.32(+0.23%) |
Feb 22, 2024 | 139.48 | 140.88 | 139.48 | 140.75 | 29,571 | +2.50(+1.81%) |
Feb 21, 2024 | 137.98 | 138.25 | 137.41 | 138.25 | 33,272 | +0.22(+0.16%) |
Feb 20, 2024 | 138.11 | 138.27 | 137.78 | 138.03 | 26,542 | -0.54(-0.39%) |
Feb 16, 2024 | 139.00 | 139.53 | 138.57 | 138.57 | 103,730 | -0.61(-0.44%) |
Feb 15, 2024 | 138.89 | 139.26 | 138.69 | 139.18 | 17,525 | +0.94(+0.68%) |
Feb 14, 2024 | 137.79 | 138.24 | 137.21 | 138.24 | 21,095 | +1.20(+0.87%) |
Feb 13, 2024 | 137.18 | 137.47 | 136.27 | 137.04 | 16,122 | -1.60(-1.15%) |
Feb 12, 2024 | 138.64 | 139.11 | 138.46 | 138.64 | 14,216 | +0.10(+0.07%) |
Feb 09, 2024 | 138.17 | 138.65 | 138.09 | 138.54 | 13,910 | +0.52(+0.38%) |
Feb 08, 2024 | 138.10 | 138.10 | 137.77 | 138.01 | 16,973 | +0.02(+0.02%) |
Feb 07, 2024 | 137.71 | 138.13 | 137.54 | 137.99 | 30,611 | +0.97(+0.71%) |
Feb 06, 2024 | 136.72 | 137.03 | 136.63 | 137.02 | 61,016 | +0.24(+0.18%) |
Feb 05, 2024 | 137.38 | 137.38 | 136.36 | 136.78 | 96,018 | -0.59(-0.43%) |
Feb 02, 2024 | 136.44 | 137.72 | 136.41 | 137.37 | 37,256 | +1.00(+0.73%) |
Feb 01, 2024 | 135.30 | 136.37 | 135.01 | 136.37 | 41,892 | +1.35(+1.00%) |
Jan 31, 2024 | 136.24 | 136.35 | 135.00 | 135.02 | 28,705 | -1.66(-1.22%) |
Jan 30, 2024 | 136.44 | 136.81 | 136.33 | 136.68 | 15,003 | +0.35(+0.26%) |
Jan 29, 2024 | 135.83 | 136.41 | 135.55 | 136.33 | 26,567 | +0.67(+0.49%) |
Jan 26, 2024 | 135.74 | 135.90 | 135.38 | 135.66 | 306,030 | +0.03(+0.02%) |
Jan 25, 2024 | 135.51 | 135.80 | 135.18 | 135.63 | 26,659 | +0.62(+0.46%) |
Jan 24, 2024 | 135.93 | 135.93 | 135.01 | 135.01 | 33,500 | -0.23(-0.17%) |
Jan 23, 2024 | 134.91 | 135.24 | 134.77 | 135.24 | 23,271 | +0.34(+0.25%) |
Jan 22, 2024 | 134.86 | 135.14 | 134.79 | 134.90 | 48,958 | +0.48(+0.35%) |
Jan 19, 2024 | 133.37 | 134.62 | 133.22 | 134.42 | 11,827 | +1.48(+1.11%) |
Jan 18, 2024 | 132.20 | 133.00 | 131.98 | 132.95 | 20,606 | +0.93(+0.70%) |
Jan 17, 2024 | 131.79 | 132.35 | 131.61 | 132.02 | 62,568 | -0.55(-0.42%) |
Jan 16, 2024 | 132.72 | 133.06 | 132.22 | 132.57 | 12,049 | -0.57(-0.43%) |
Jan 12, 2024 | 133.19 | 133.52 | 132.77 | 133.15 | 19,060 | +0.31(+0.24%) |
Jan 11, 2024 | 132.95 | 132.95 | 131.90 | 132.83 | 17,325 | -0.03(-0.02%) |
Jan 10, 2024 | 132.65 | 133.09 | 132.40 | 132.86 | 108,631 | +0.45(+0.34%) |
Jan 09, 2024 | 132.23 | 132.56 | 132.14 | 132.42 | 20,082 | -0.26(-0.20%) |
Jan 08, 2024 | 131.64 | 132.68 | 131.40 | 132.68 | 26,157 | +1.42(+1.08%) |
Jan 05, 2024 | 131.07 | 131.85 | 130.88 | 131.26 | 16,616 | +0.06(+0.04%) |
Jan 04, 2024 | 131.57 | 132.14 | 131.20 | 131.20 | 27,022 | -0.26(-0.20%) |
Jan 03, 2024 | 131.72 | 132.11 | 131.36 | 131.47 | 16,029 | -0.64(-0.48%) |
Jan 02, 2024 | 131.59 | 132.36 | 131.59 | 132.10 | 22,584 | -0.01(-0.01%) |
Dec 29, 2023 | 132.30 | 132.41 | 131.81 | 132.12 | 17,611 | -0.31(-0.23%) |
Dec 28, 2023 | 132.37 | 132.61 | 132.36 | 132.43 | 31,968 | +0.20(+0.15%) |
Dec 27, 2023 | 132.09 | 132.26 | 131.95 | 132.23 | 17,547 | +0.19(+0.14%) |
Dec 26, 2023 | 131.74 | 132.31 | 131.72 | 132.04 | 26,719 | +0.55(+0.42%) |
Dec 22, 2023 | 131.44 | 131.88 | 131.12 | 131.49 | 21,596 | +0.34(+0.26%) |
Dec 21, 2023 | 130.79 | 131.15 | 130.23 | 131.15 | 15,571 | +1.17(+0.90%) |
Dec 20, 2023 | 131.56 | 131.91 | 129.97 | 129.98 | 29,102 | -1.75(-1.32%) |
Dec 19, 2023 | 131.50 | 131.72 | 131.38 | 131.72 | 220,881 | +0.57(+0.44%) |
Dec 18, 2023 | 130.86 | 131.27 | 130.86 | 131.15 | 8,831 | +0.57(+0.43%) |
Dec 15, 2023 | 130.68 | 130.70 | 130.14 | 130.59 | 18,440 | -0.26(-0.20%) |
Dec 14, 2023 | 131.56 | 131.56 | 130.65 | 130.85 | 30,474 | +0.03(+0.02%) |
Dec 13, 2023 | 129.24 | 130.93 | 129.24 | 130.81 | 9,094 | +1.62(+1.26%) |
Dec 12, 2023 | 128.58 | 129.26 | 128.58 | 129.19 | 48,664 | +0.62(+0.48%) |
Dec 11, 2023 | 127.85 | 128.57 | 127.85 | 128.57 | 12,797 | +0.91(+0.71%) |
Dec 08, 2023 | 127.14 | 127.83 | 127.14 | 127.67 | 12,666 | +0.38(+0.30%) |
Dec 07, 2023 | 127.05 | 127.42 | 126.93 | 127.29 | 25,962 | +0.74(+0.59%) |
Dec 06, 2023 | 127.39 | 127.52 | 126.54 | 126.55 | 32,918 | -0.28(-0.22%) |
Dec 05, 2023 | 126.90 | 126.95 | 126.67 | 126.83 | 12,101 | -0.36(-0.28%) |
Dec 04, 2023 | 127.06 | 127.28 | 126.73 | 127.19 | 12,349 | -0.31(-0.24%) |
Dec 01, 2023 | 126.32 | 127.50 | 126.32 | 127.50 | 11,394 | +0.91(+0.72%) |
Nov 30, 2023 | 125.91 | 126.59 | 125.83 | 126.59 | 36,096 | +0.79(+0.63%) |
Nov 29, 2023 | 126.37 | 126.37 | 125.78 | 125.80 | 11,224 | -0.04(-0.03%) |
Nov 28, 2023 | 125.79 | 126.27 | 125.64 | 125.84 | 17,360 | -0.08(-0.06%) |
Nov 27, 2023 | 126.09 | 126.14 | 125.84 | 125.92 | 17,289 | -0.31(-0.24%) |
Nov 24, 2023 | 126.11 | 126.23 | 126.11 | 126.23 | 4,425 | +0.21(+0.17%) |
Nov 22, 2023 | 125.66 | 126.08 | 125.66 | 126.02 | 37,525 | +0.57(+0.46%) |
Nov 21, 2023 | 125.51 | 125.57 | 125.17 | 125.44 | 209,528 | -0.08(-0.06%) |
Nov 20, 2023 | 124.56 | 125.84 | 124.56 | 125.53 | 22,574 | +0.66(+0.53%) |
Nov 17, 2023 | 124.66 | 124.89 | 124.56 | 124.86 | 14,204 | +0.29(+0.23%) |
Nov 16, 2023 | 124.50 | 124.78 | 124.18 | 124.58 | 21,559 | -0.11(-0.09%) |
Nov 15, 2023 | 124.89 | 124.94 | 124.62 | 124.68 | 52,883 | +0.20(+0.16%) |
Nov 14, 2023 | 123.80 | 124.88 | 123.80 | 124.48 | 16,630 | +1.89(+1.54%) |
Nov 13, 2023 | 122.22 | 122.72 | 122.22 | 122.59 | 8,113 | -0.05(-0.04%) |
Nov 10, 2023 | 121.49 | 122.66 | 121.35 | 122.64 | 8,027 | +1.55(+1.28%) |
Nov 09, 2023 | 122.29 | 122.29 | 121.08 | 121.10 | 12,871 | -0.99(-0.81%) |
Nov 08, 2023 | 122.07 | 122.23 | 121.89 | 122.09 | 11,548 | +0.04(+0.03%) |
Nov 07, 2023 | 121.58 | 122.18 | 121.58 | 122.05 | 27,181 | +0.22(+0.18%) |
Nov 06, 2023 | 121.80 | 121.83 | 121.56 | 121.83 | 11,155 | +0.19(+0.15%) |
Nov 03, 2023 | 121.34 | 122.03 | 121.34 | 121.64 | 17,214 | +1.16(+0.97%) |
Nov 02, 2023 | 119.29 | 120.52 | 119.29 | 120.48 | 42,981 | +2.00(+1.69%) |
Nov 01, 2023 | 117.77 | 118.68 | 117.55 | 118.47 | 12,610 | +0.92(+0.78%) |
Oct 31, 2023 | 117.00 | 117.57 | 116.91 | 117.55 | 31,501 | +0.75(+0.65%) |
Oct 30, 2023 | 115.94 | 117.01 | 115.94 | 116.80 | 16,308 | +1.46(+1.26%) |
Oct 27, 2023 | 116.43 | 116.50 | 115.09 | 115.34 | 24,373 | -1.16(-0.99%) |
Oct 26, 2023 | 116.94 | 117.36 | 116.43 | 116.50 | 18,819 | -1.02(-0.87%) |
Oct 25, 2023 | 118.21 | 118.29 | 117.45 | 117.52 | 21,394 | -1.30(-1.09%) |
Oct 24, 2023 | 118.68 | 118.89 | 118.10 | 118.82 | 21,619 | +0.94(+0.80%) |
Oct 23, 2023 | 117.96 | 118.96 | 117.87 | 117.88 | 41,045 | -0.55(-0.46%) |
Oct 20, 2023 | 119.48 | 119.48 | 118.42 | 118.42 | 61,078 | -1.17(-0.98%) |
Oct 19, 2023 | 120.79 | 121.16 | 119.57 | 119.59 | 35,593 | -1.17(-0.97%) |
Oct 18, 2023 | 121.56 | 121.73 | 120.53 | 120.76 | 23,258 | -1.39(-1.14%) |
Oct 17, 2023 | 121.36 | 122.44 | 121.36 | 122.15 | 18,848 | -0.08(-0.07%) |
Oct 16, 2023 | 121.54 | 122.26 | 121.54 | 122.23 | 22,057 | +1.39(+1.15%) |
Oct 13, 2023 | 121.71 | 121.71 | 120.49 | 120.84 | 22,978 | -0.31(-0.26%) |
Oct 12, 2023 | 121.70 | 121.96 | 120.52 | 121.15 | 28,866 | -0.73(-0.60%) |
Oct 11, 2023 | 121.81 | 121.90 | 121.11 | 121.88 | 13,566 | +0.53(+0.44%) |
Oct 10, 2023 | 121.52 | 121.94 | 121.35 | 121.35 | 19,078 | +0.68(+0.56%) |
Oct 09, 2023 | 119.60 | 120.83 | 119.60 | 120.67 | 16,525 | +0.78(+0.65%) |
Oct 06, 2023 | 118.17 | 120.25 | 117.78 | 119.89 | 19,628 | +1.25(+1.06%) |
Oct 05, 2023 | 118.57 | 118.80 | 118.15 | 118.64 | 31,078 | -0.16(-0.14%) |
Oct 04, 2023 | 118.08 | 118.80 | 117.69 | 118.80 | 18,314 | +0.81(+0.69%) |
Oct 03, 2023 | 118.84 | 118.84 | 117.68 | 117.99 | 18,487 | -1.25(-1.05%) |
Oct 02, 2023 | 119.31 | 119.38 | 118.50 | 119.24 | 37,771 | -0.33(-0.28%) |
Sep 29, 2023 | 120.54 | 120.61 | 119.30 | 119.57 | 32,118 | -0.46(-0.39%) |
Sep 28, 2023 | 119.27 | 120.34 | 119.27 | 120.03 | 8,347 | +0.57(+0.48%) |
Sep 27, 2023 | 119.73 | 119.80 | 118.69 | 119.46 | 29,444 | -0.01(-0.01%) |
Sep 26, 2023 | 119.96 | 120.06 | 119.39 | 119.47 | 10,411 | -1.47(-1.22%) |
Sep 25, 2023 | 120.33 | 120.94 | 120.78 | 120.94 | 4,161 | +0.34(+0.28%) |
Sep 22, 2023 | 121.17 | 121.33 | 120.60 | 120.60 | 17,636 | -0.12(-0.10%) |
Sep 21, 2023 | 121.90 | 121.90 | 120.72 | 120.72 | 12,500 | -1.94(-1.58%) |
Sep 20, 2023 | 123.41 | 123.76 | 122.65 | 122.66 | 11,647 | -0.52(-0.42%) |
Sep 19, 2023 | 123.19 | 123.23 | 122.68 | 123.18 | 18,996 | -0.05(-0.04%) |
Sep 18, 2023 | 122.85 | 123.53 | 122.85 | 123.23 | 10,768 | +0.16(+0.13%) |
Sep 15, 2023 | 124.16 | 124.16 | 123.05 | 123.07 | 10,207 | -1.32(-1.06%) |
Sep 14, 2023 | 124.07 | 124.47 | 123.89 | 124.39 | 12,511 | +0.97(+0.79%) |
Sep 13, 2023 | 123.20 | 123.63 | 123.16 | 123.41 | 22,901 | +0.18(+0.14%) |
Sep 12, 2023 | 123.25 | 123.69 | 123.09 | 123.23 | 11,185 | -0.34(-0.28%) |
Sep 11, 2023 | 123.71 | 123.71 | 123.31 | 123.58 | 6,731 | +0.54(+0.44%) |
Sep 08, 2023 | 122.80 | 123.36 | 122.80 | 123.03 | 20,403 | +0.16(+0.13%) |
Sep 07, 2023 | 122.42 | 123.05 | 122.42 | 122.88 | 10,951 | -0.11(-0.09%) |
Sep 06, 2023 | 122.97 | 123.04 | 122.67 | 122.99 | 10,652 | -0.70(-0.57%) |
Sep 05, 2023 | 124.27 | 124.27 | 123.69 | 123.69 | 15,560 | -0.75(-0.60%) |
Sep 01, 2023 | 124.77 | 124.77 | 124.20 | 124.43 | 7,171 | +0.22(+0.17%) |
Aug 31, 2023 | 124.69 | 124.80 | 124.21 | 124.21 | 13,312 | -0.25(-0.20%) |
Aug 30, 2023 | 124.31 | 124.55 | 124.17 | 124.47 | 26,489 | +0.27(+0.22%) |
Aug 29, 2023 | 122.78 | 124.20 | 122.78 | 124.20 | 12,376 | +1.41(+1.15%) |
Aug 28, 2023 | 122.53 | 122.91 | 122.36 | 122.79 | 23,729 | +0.73(+0.60%) |
Aug 25, 2023 | 121.74 | 122.36 | 121.25 | 122.06 | 35,009 | +0.58(+0.48%) |
Aug 24, 2023 | 122.66 | 122.87 | 121.40 | 121.47 | 19,157 | -1.04(-0.85%) |
Aug 23, 2023 | 121.74 | 122.68 | 121.74 | 122.51 | 20,113 | +0.94(+0.77%) |
Aug 22, 2023 | 122.34 | 122.34 | 121.53 | 121.57 | 19,740 | -0.48(-0.39%) |
Aug 21, 2023 | 121.86 | 122.16 | 121.15 | 122.05 | 9,959 | +0.67(+0.55%) |
Aug 18, 2023 | 120.63 | 121.57 | 120.43 | 121.38 | 8,039 | +0.06(+0.05%) |
Aug 17, 2023 | 122.39 | 122.57 | 121.31 | 121.33 | 48,348 | -0.90(-0.74%) |
Aug 16, 2023 | 123.05 | 123.09 | 122.20 | 122.22 | 7,708 | -0.70(-0.57%) |
Aug 15, 2023 | 123.29 | 123.41 | 122.72 | 122.92 | 7,253 | -1.14(-0.92%) |
Aug 14, 2023 | 123.39 | 124.06 | 123.39 | 124.06 | 10,030 | +0.54(+0.43%) |
Aug 11, 2023 | 123.04 | 123.75 | 123.04 | 123.53 | 8,017 | +0.05(+0.04%) |
Aug 10, 2023 | 124.08 | 124.49 | 123.35 | 123.47 | 11,014 | -0.06(-0.05%) |
Aug 09, 2023 | 124.17 | 124.26 | 123.52 | 123.54 | 13,876 | -0.55(-0.45%) |
Aug 08, 2023 | 123.87 | 124.16 | 123.29 | 124.09 | 16,862 | -0.31(-0.25%) |
Aug 07, 2023 | 123.56 | 124.40 | 123.56 | 124.40 | 14,024 | +1.24(+1.01%) |
Aug 04, 2023 | 124.19 | 124.68 | 123.09 | 123.16 | 35,809 | -0.81(-0.65%) |
Aug 03, 2023 | 123.58 | 124.30 | 123.58 | 123.97 | 35,843 | -0.27(-0.22%) |
Aug 02, 2023 | 124.76 | 124.76 | 124.00 | 124.24 | 15,886 | -1.14(-0.91%) |
Aug 01, 2023 | 125.34 | 125.50 | 125.09 | 125.38 | 13,964 | -0.20(-0.16%) |
Jul 31, 2023 | 125.64 | 125.64 | 125.20 | 125.58 | 10,495 | +0.02(+0.02%) |
Jul 28, 2023 | 125.58 | 125.72 | 125.18 | 125.56 | 46,822 | +0.82(+0.66%) |
Jul 27, 2023 | 126.24 | 126.24 | 124.58 | 124.74 | 42,938 | -0.55(-0.44%) |
Jul 26, 2023 | 125.13 | 125.75 | 125.11 | 125.29 | 13,954 | -0.11(-0.09%) |
Jul 25, 2023 | 125.21 | 125.61 | 125.20 | 125.40 | 20,654 | +0.32(+0.26%) |
Jul 24, 2023 | 124.77 | 125.32 | 124.77 | 125.08 | 15,363 | +0.38(+0.30%) |
Jul 21, 2023 | 124.98 | 125.08 | 124.70 | 124.70 | 44,208 | +0.24(+0.19%) |
Jul 20, 2023 | 124.25 | 124.81 | 124.25 | 124.47 | 13,903 | +0.01(+0.01%) |
Jul 19, 2023 | 124.59 | 124.72 | 124.26 | 124.46 | 9,816 | +0.54(+0.43%) |
Jul 18, 2023 | 123.13 | 124.05 | 123.13 | 123.92 | 16,644 | +0.70(+0.57%) |
Jul 17, 2023 | 123.00 | 123.45 | 123.00 | 123.22 | 14,747 | +0.37(+0.30%) |
Jul 14, 2023 | 123.19 | 123.29 | 122.83 | 122.85 | 10,786 | -0.20(-0.16%) |
Jul 13, 2023 | 122.78 | 123.18 | 122.71 | 123.05 | 13,974 | +0.73(+0.60%) |
Jul 12, 2023 | 122.66 | 122.76 | 122.22 | 122.32 | 48,935 | +0.62(+0.51%) |
Jul 11, 2023 | 121.09 | 121.72 | 120.99 | 121.70 | 20,128 | +0.93(+0.77%) |
Jul 10, 2023 | 120.27 | 120.98 | 120.22 | 120.77 | 28,501 | +0.50(+0.42%) |
Jul 07, 2023 | 120.74 | 121.33 | 120.23 | 120.27 | 20,228 | -0.50(-0.42%) |
Jul 06, 2023 | 120.70 | 120.86 | 120.20 | 120.77 | 20,938 | -0.93(-0.76%) |
Jul 05, 2023 | 121.65 | 121.86 | 121.52 | 121.70 | 67,088 | -0.19(-0.15%) |
Jul 03, 2023 | 121.37 | 121.94 | 121.37 | 121.89 | 2,831 | +0.06(+0.05%) |
Jun 30, 2023 | 121.43 | 122.04 | 121.43 | 121.83 | 11,935 | +1.31(+1.09%) |
Jun 29, 2023 | 119.91 | 120.59 | 119.88 | 120.52 | 14,237 | +0.75(+0.63%) |
Jun 28, 2023 | 119.92 | 120.05 | 119.53 | 119.77 | 15,149 | -0.43(-0.35%) |
Jun 27, 2023 | 119.21 | 120.32 | 119.21 | 120.19 | 23,235 | +1.15(+0.97%) |
Jun 26, 2023 | 119.20 | 119.42 | 118.97 | 119.05 | 15,340 | -0.14(-0.12%) |
Jun 23, 2023 | 119.43 | 119.61 | 119.14 | 119.19 | 13,050 | -0.86(-0.72%) |
Jun 22, 2023 | 119.66 | 120.09 | 119.52 | 120.05 | 16,918 | +0.16(+0.13%) |
Jun 21, 2023 | 119.86 | 120.28 | 119.75 | 119.89 | 52,231 | -0.34(-0.28%) |
Jun 20, 2023 | 120.49 | 120.56 | 120.06 | 120.22 | 59,523 | -0.75(-0.62%) |
Jun 16, 2023 | 121.72 | 121.72 | 120.98 | 120.98 | 22,387 | -0.23(-0.19%) |
Jun 15, 2023 | 120.32 | 121.40 | 120.21 | 121.21 | 14,553 | +1.50(+1.25%) |
Jun 14, 2023 | 119.51 | 120.03 | 119.05 | 119.71 | 17,083 | +0.00(+0.00%) |
Jun 13, 2023 | 119.41 | 119.82 | 119.36 | 119.71 | 23,363 | +0.70(+0.59%) |
Jun 12, 2023 | 118.24 | 119.02 | 118.24 | 119.01 | 19,593 | +0.86(+0.73%) |
Jun 09, 2023 | 118.06 | 118.60 | 117.99 | 118.14 | 16,755 | +0.06(+0.05%) |
Jun 08, 2023 | 117.50 | 118.17 | 117.47 | 118.08 | 16,532 | +0.57(+0.49%) |
Jun 07, 2023 | 117.55 | 117.72 | 117.43 | 117.51 | 44,776 | -0.05(-0.04%) |
Jun 06, 2023 | 117.31 | 117.67 | 117.18 | 117.56 | 19,069 | +0.04(+0.03%) |
Jun 05, 2023 | 117.91 | 118.01 | 117.38 | 117.52 | 17,402 | -0.36(-0.30%) |
Jun 02, 2023 | 117.13 | 118.00 | 116.90 | 117.88 | 17,835 | +1.69(+1.46%) |
Jun 01, 2023 | 115.49 | 116.33 | 115.26 | 116.18 | 31,503 | +0.92(+0.80%) |
May 31, 2023 | 115.66 | 115.68 | 114.98 | 115.26 | 31,276 | -0.76(-0.65%) |
May 30, 2023 | 116.59 | 116.59 | 115.72 | 116.02 | 23,576 | -0.01(-0.01%) |
May 26, 2023 | 114.84 | 116.22 | 114.84 | 116.02 | 43,122 | +1.26(+1.10%) |
May 25, 2023 | 114.56 | 115.02 | 114.22 | 114.77 | 32,569 | +0.89(+0.78%) |
May 24, 2023 | 114.41 | 114.41 | 113.76 | 113.88 | 44,017 | -0.95(-0.82%) |
May 23, 2023 | 115.63 | 115.70 | 114.75 | 114.83 | 25,413 | -1.12(-0.97%) |
May 22, 2023 | 115.96 | 116.24 | 115.80 | 115.95 | 36,179 | +0.03(+0.03%) |
May 19, 2023 | 116.30 | 116.51 | 115.74 | 115.92 | 92,460 | -0.20(-0.17%) |
May 18, 2023 | 115.20 | 116.13 | 115.08 | 116.11 | 28,019 | +0.88(+0.76%) |
May 17, 2023 | 114.71 | 115.43 | 114.30 | 115.24 | 35,421 | +1.12(+0.98%) |
May 16, 2023 | 114.65 | 114.65 | 114.10 | 114.12 | 51,994 | -0.88(-0.76%) |
May 15, 2023 | 114.78 | 115.18 | 114.46 | 114.99 | 65,590 | +0.26(+0.22%) |
May 12, 2023 | 114.98 | 114.98 | 114.10 | 114.74 | 15,670 | -0.03(-0.03%) |
May 11, 2023 | 114.47 | 114.82 | 114.34 | 114.77 | 19,213 | -0.23(-0.20%) |
May 10, 2023 | 115.19 | 115.47 | 114.11 | 114.99 | 25,239 | +0.43(+0.38%) |
May 09, 2023 | 114.65 | 114.84 | 114.56 | 114.56 | 22,930 | -0.45(-0.39%) |
May 08, 2023 | 115.15 | 115.15 | 114.81 | 115.01 | 15,836 | +0.02(+0.02%) |
May 05, 2023 | 114.02 | 115.31 | 114.02 | 114.99 | 36,142 | +1.61(+1.42%) |
May 04, 2023 | 113.76 | 113.76 | 113.07 | 113.38 | 18,669 | -0.94(-0.83%) |
May 03, 2023 | 115.32 | 115.42 | 114.32 | 114.32 | 16,486 | -0.56(-0.49%) |
May 02, 2023 | 115.69 | 115.75 | 114.27 | 114.88 | 15,994 | -1.38(-1.18%) |