Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 170.22 | 172.15 | 168.15 | 168.21 | 445,241 | -3.47(-2.02%) |
Apr 29, 2024 | 169.24 | 172.68 | 169.24 | 171.68 | 901,671 | +3.18(+1.89%) |
Apr 26, 2024 | 166.11 | 170.53 | 166.11 | 168.50 | 527,322 | +3.46(+2.10%) |
Apr 25, 2024 | 163.80 | 165.99 | 160.82 | 165.04 | 731,196 | -0.18(-0.11%) |
Apr 24, 2024 | 164.00 | 170.97 | 161.91 | 165.22 | 1,147,165 | -2.40(-1.43%) |
Apr 23, 2024 | 165.04 | 168.05 | 163.36 | 167.62 | 778,547 | +3.18(+1.93%) |
Apr 22, 2024 | 162.26 | 166.13 | 161.52 | 164.44 | 615,015 | +4.33(+2.70%) |
Apr 19, 2024 | 160.71 | 162.24 | 159.25 | 160.11 | 572,295 | -0.41(-0.26%) |
Apr 18, 2024 | 165.21 | 165.94 | 160.31 | 160.52 | 873,507 | -2.38(-1.46%) |
Apr 17, 2024 | 165.13 | 165.77 | 162.65 | 162.90 | 614,793 | -0.64(-0.39%) |
Apr 16, 2024 | 162.60 | 164.31 | 159.78 | 163.54 | 660,124 | -0.32(-0.20%) |
Apr 15, 2024 | 167.18 | 167.99 | 163.66 | 163.86 | 531,966 | -1.65(-1.00%) |
Apr 12, 2024 | 165.81 | 166.91 | 164.92 | 165.51 | 507,698 | -1.01(-0.61%) |
Apr 11, 2024 | 167.19 | 168.23 | 166.31 | 166.52 | 415,804 | +0.62(+0.37%) |
Apr 10, 2024 | 166.00 | 168.09 | 163.69 | 165.90 | 531,979 | -3.71(-2.19%) |
Apr 09, 2024 | 171.87 | 172.22 | 167.52 | 169.61 | 417,421 | -1.72(-1.00%) |
Apr 08, 2024 | 172.94 | 173.08 | 171.33 | 171.33 | 446,573 | -1.33(-0.77%) |
Apr 05, 2024 | 169.81 | 173.65 | 169.81 | 172.66 | 520,027 | +3.71(+2.20%) |
Apr 04, 2024 | 172.55 | 173.11 | 167.51 | 168.95 | 677,203 | -2.05(-1.20%) |
Apr 03, 2024 | 166.88 | 171.28 | 166.88 | 171.00 | 724,055 | +4.18(+2.51%) |
Apr 02, 2024 | 166.52 | 167.43 | 164.66 | 166.82 | 695,507 | -1.97(-1.17%) |
Apr 01, 2024 | 167.63 | 169.30 | 166.46 | 168.79 | 532,665 | +1.99(+1.19%) |
Mar 28, 2024 | 166.00 | 167.93 | 165.58 | 166.80 | 473,524 | -0.41(-0.25%) |
Mar 27, 2024 | 165.24 | 167.27 | 164.91 | 167.21 | 316,691 | +3.06(+1.86%) |
Mar 26, 2024 | 165.47 | 165.99 | 163.95 | 164.15 | 458,856 | -1.30(-0.79%) |
Mar 25, 2024 | 166.47 | 166.86 | 165.09 | 165.45 | 337,998 | -0.52(-0.31%) |
Mar 22, 2024 | 166.00 | 166.65 | 164.44 | 165.97 | 492,582 | -0.17(-0.10%) |
Mar 21, 2024 | 162.01 | 167.06 | 161.22 | 166.14 | 824,449 | +5.49(+3.42%) |
Mar 20, 2024 | 159.29 | 161.00 | 158.45 | 160.65 | 631,142 | +1.75(+1.10%) |
Mar 19, 2024 | 157.98 | 159.39 | 157.49 | 158.90 | 606,467 | +1.23(+0.78%) |
Mar 18, 2024 | 160.15 | 160.97 | 157.59 | 157.67 | 633,050 | -2.12(-1.33%) |
Mar 15, 2024 | 156.72 | 161.03 | 156.72 | 159.79 | 1,603,182 | +2.26(+1.43%) |
Mar 14, 2024 | 162.00 | 163.44 | 156.44 | 157.53 | 707,182 | -4.84(-2.98%) |
Mar 13, 2024 | 159.75 | 162.78 | 159.75 | 162.37 | 750,148 | +2.86(+1.79%) |
Mar 12, 2024 | 156.27 | 160.13 | 155.35 | 159.51 | 690,633 | +3.51(+2.25%) |
Mar 11, 2024 | 156.28 | 156.58 | 153.78 | 156.00 | 629,307 | -1.00(-0.64%) |
Mar 08, 2024 | 156.55 | 158.00 | 155.06 | 157.00 | 889,020 | +1.44(+0.93%) |
Mar 07, 2024 | 152.01 | 155.98 | 152.01 | 155.56 | 618,362 | +4.66(+3.09%) |
Mar 06, 2024 | 150.88 | 151.73 | 149.96 | 150.90 | 662,863 | +1.65(+1.11%) |
Mar 05, 2024 | 152.39 | 153.85 | 148.99 | 149.25 | 713,799 | -3.56(-2.33%) |
Mar 04, 2024 | 152.88 | 154.71 | 152.49 | 152.81 | 672,267 | +1.14(+0.75%) |
Mar 01, 2024 | 149.19 | 152.14 | 149.01 | 151.67 | 530,314 | +2.49(+1.67%) |
Feb 29, 2024 | 149.95 | 150.03 | 148.18 | 149.18 | 1,263,318 | -0.12(-0.08%) |
Feb 28, 2024 | 148.10 | 150.29 | 148.03 | 149.30 | 561,960 | +0.98(+0.66%) |
Feb 27, 2024 | 146.89 | 148.73 | 146.61 | 148.32 | 692,041 | +1.61(+1.10%) |
Feb 26, 2024 | 146.30 | 146.81 | 144.92 | 146.71 | 511,129 | -0.07(-0.05%) |
Feb 23, 2024 | 145.05 | 147.41 | 144.99 | 146.78 | 575,907 | +2.73(+1.89%) |
Feb 22, 2024 | 144.42 | 144.76 | 142.93 | 144.05 | 690,211 | +0.96(+0.67%) |
Feb 21, 2024 | 141.78 | 143.62 | 141.55 | 143.09 | 629,257 | +2.10(+1.49%) |
Feb 20, 2024 | 138.67 | 141.03 | 138.14 | 140.99 | 960,690 | +1.60(+1.15%) |
Feb 16, 2024 | 140.06 | 142.43 | 138.55 | 139.39 | 976,716 | -2.27(-1.60%) |
Feb 15, 2024 | 141.07 | 141.72 | 138.20 | 141.66 | 1,259,361 | -0.80(-0.56%) |
Feb 14, 2024 | 149.34 | 149.40 | 141.89 | 142.46 | 1,759,535 | -3.99(-2.73%) |
Feb 13, 2024 | 144.71 | 148.01 | 143.67 | 146.45 | 1,455,947 | -2.20(-1.48%) |
Feb 12, 2024 | 146.80 | 150.19 | 146.30 | 148.65 | 1,225,395 | +1.04(+0.70%) |
Feb 09, 2024 | 151.12 | 152.53 | 144.38 | 147.62 | 2,921,639 | -11.23(-7.07%) |
Feb 08, 2024 | 159.26 | 159.54 | 157.73 | 158.85 | 717,641 | +0.92(+0.58%) |
Feb 07, 2024 | 154.63 | 159.19 | 153.62 | 157.94 | 616,643 | +5.29(+3.46%) |
Feb 06, 2024 | 152.38 | 153.37 | 151.68 | 152.65 | 359,488 | +0.27(+0.18%) |
Feb 05, 2024 | 152.75 | 153.47 | 150.71 | 152.38 | 289,571 | -2.42(-1.56%) |
Feb 02, 2024 | 153.11 | 155.65 | 151.57 | 154.80 | 449,246 | -0.26(-0.17%) |
Feb 01, 2024 | 152.59 | 155.12 | 150.84 | 155.06 | 454,263 | +4.13(+2.74%) |
Jan 31, 2024 | 151.39 | 153.65 | 150.43 | 150.92 | 499,197 | -1.43(-0.94%) |
Jan 30, 2024 | 151.37 | 153.03 | 150.94 | 152.36 | 304,248 | +0.83(+0.55%) |
Jan 29, 2024 | 149.79 | 152.02 | 149.74 | 151.53 | 467,605 | +1.93(+1.29%) |
Jan 26, 2024 | 149.14 | 150.34 | 148.78 | 149.60 | 512,307 | +0.48(+0.32%) |
Jan 25, 2024 | 148.08 | 149.20 | 146.69 | 149.12 | 474,047 | +2.86(+1.95%) |
Jan 24, 2024 | 149.49 | 149.49 | 146.03 | 146.26 | 486,072 | -1.81(-1.22%) |
Jan 23, 2024 | 152.66 | 153.61 | 147.35 | 148.07 | 637,950 | -5.77(-3.75%) |
Jan 22, 2024 | 151.52 | 153.93 | 151.15 | 153.84 | 518,821 | +3.81(+2.54%) |
Jan 19, 2024 | 150.44 | 150.72 | 148.61 | 150.03 | 405,154 | -0.08(-0.05%) |
Jan 18, 2024 | 148.96 | 150.18 | 147.31 | 150.11 | 359,162 | +2.95(+2.00%) |
Jan 17, 2024 | 145.91 | 147.55 | 145.43 | 147.16 | 373,808 | -0.21(-0.14%) |
Jan 16, 2024 | 146.90 | 147.56 | 145.78 | 147.37 | 451,281 | -1.26(-0.84%) |
Jan 12, 2024 | 150.61 | 150.61 | 147.62 | 148.62 | 424,103 | -1.07(-0.71%) |
Jan 11, 2024 | 149.40 | 150.28 | 147.45 | 149.69 | 331,201 | -0.49(-0.32%) |
Jan 10, 2024 | 150.77 | 152.88 | 149.69 | 150.18 | 531,669 | -0.37(-0.25%) |
Jan 09, 2024 | 148.21 | 150.95 | 147.73 | 150.54 | 451,295 | +1.16(+0.77%) |
Jan 08, 2024 | 147.46 | 149.67 | 147.13 | 149.39 | 540,290 | +2.56(+1.74%) |
Jan 05, 2024 | 143.62 | 147.84 | 143.14 | 146.83 | 690,440 | +2.77(+1.92%) |
Jan 04, 2024 | 143.64 | 146.30 | 143.64 | 144.06 | 537,934 | -0.50(-0.35%) |
Jan 03, 2024 | 145.14 | 146.02 | 142.45 | 144.57 | 801,244 | -3.00(-2.03%) |
Jan 02, 2024 | 145.81 | 147.65 | 144.72 | 147.56 | 684,388 | +0.54(+0.36%) |
Dec 29, 2023 | 146.93 | 147.92 | 146.49 | 147.03 | 393,290 | -0.52(-0.35%) |
Dec 28, 2023 | 149.17 | 150.44 | 146.74 | 147.54 | 314,393 | +0.00(+0.00%) |
Dec 27, 2023 | 147.04 | 148.05 | 146.59 | 147.54 | 348,242 | +0.49(+0.33%) |
Dec 26, 2023 | 147.79 | 148.10 | 146.78 | 147.06 | 276,433 | -0.26(-0.18%) |
Dec 22, 2023 | 147.32 | 147.82 | 146.03 | 147.31 | 527,197 | +0.56(+0.39%) |
Dec 21, 2023 | 148.03 | 148.03 | 145.63 | 146.75 | 806,864 | +0.46(+0.31%) |
Dec 20, 2023 | 148.27 | 149.90 | 146.03 | 146.29 | 885,003 | -2.42(-1.63%) |
Dec 19, 2023 | 148.91 | 149.54 | 147.96 | 148.71 | 694,239 | +1.03(+0.70%) |
Dec 18, 2023 | 151.78 | 152.06 | 147.02 | 147.68 | 770,053 | -3.51(-2.32%) |
Dec 15, 2023 | 151.31 | 153.93 | 150.21 | 151.19 | 3,132,955 | -0.35(-0.23%) |
Dec 14, 2023 | 147.35 | 152.40 | 147.35 | 151.54 | 1,442,170 | +6.54(+4.51%) |
Dec 13, 2023 | 142.31 | 145.20 | 139.80 | 145.00 | 1,395,400 | +3.01(+2.12%) |
Dec 12, 2023 | 142.34 | 143.23 | 141.78 | 142.00 | 685,908 | -0.63(-0.45%) |
Dec 11, 2023 | 142.21 | 143.10 | 141.73 | 142.63 | 719,632 | +0.44(+0.31%) |
Dec 08, 2023 | 141.00 | 142.40 | 140.64 | 142.20 | 1,000,338 | +2.34(+1.67%) |
Dec 07, 2023 | 137.72 | 139.88 | 137.14 | 139.85 | 655,514 | +2.16(+1.57%) |
Dec 06, 2023 | 137.90 | 140.13 | 137.58 | 137.69 | 647,412 | +0.73(+0.54%) |
Dec 05, 2023 | 136.19 | 138.70 | 136.18 | 136.96 | 812,494 | +0.31(+0.23%) |
Dec 04, 2023 | 137.01 | 137.71 | 135.97 | 136.65 | 655,740 | -1.25(-0.91%) |
Dec 01, 2023 | 134.38 | 138.37 | 133.91 | 137.90 | 961,453 | +3.42(+2.54%) |
Nov 30, 2023 | 132.93 | 134.80 | 131.54 | 134.48 | 1,027,780 | +1.43(+1.07%) |
Nov 29, 2023 | 132.91 | 134.52 | 132.59 | 133.05 | 607,470 | +1.95(+1.49%) |
Nov 28, 2023 | 132.02 | 132.89 | 130.60 | 131.10 | 498,516 | -1.44(-1.08%) |
Nov 27, 2023 | 131.25 | 133.43 | 130.70 | 132.53 | 576,861 | +0.56(+0.42%) |
Nov 24, 2023 | 130.54 | 132.00 | 130.54 | 131.98 | 230,243 | +0.81(+0.62%) |
Nov 22, 2023 | 130.53 | 131.96 | 129.85 | 131.17 | 472,703 | +1.58(+1.22%) |
Nov 21, 2023 | 128.84 | 130.44 | 128.19 | 129.59 | 596,890 | -0.07(-0.05%) |
Nov 20, 2023 | 129.84 | 130.68 | 128.45 | 129.66 | 696,188 | -0.65(-0.50%) |
Nov 17, 2023 | 128.71 | 130.36 | 128.65 | 130.30 | 851,631 | +2.06(+1.61%) |
Nov 16, 2023 | 128.99 | 130.54 | 127.74 | 128.24 | 844,684 | -0.53(-0.41%) |
Nov 15, 2023 | 129.08 | 130.91 | 128.51 | 128.77 | 773,180 | -0.64(-0.49%) |
Nov 14, 2023 | 126.60 | 130.15 | 126.60 | 129.40 | 954,014 | +6.33(+5.14%) |
Nov 13, 2023 | 122.26 | 123.51 | 122.10 | 123.07 | 483,976 | -0.22(-0.18%) |
Nov 10, 2023 | 121.23 | 123.38 | 120.33 | 123.29 | 634,658 | +2.56(+2.12%) |
Nov 09, 2023 | 122.13 | 122.99 | 120.10 | 120.73 | 724,535 | -0.63(-0.52%) |
Nov 08, 2023 | 119.85 | 122.40 | 119.19 | 121.37 | 899,972 | +0.86(+0.72%) |
Nov 07, 2023 | 120.11 | 121.81 | 119.89 | 120.50 | 789,765 | +0.16(+0.13%) |
Nov 06, 2023 | 120.96 | 121.85 | 119.93 | 120.34 | 783,740 | -1.32(-1.08%) |
Nov 03, 2023 | 120.05 | 123.10 | 119.84 | 121.66 | 881,930 | +4.09(+3.48%) |
Nov 02, 2023 | 117.04 | 119.15 | 116.36 | 117.58 | 920,607 | +2.71(+2.36%) |
Nov 01, 2023 | 112.37 | 115.12 | 111.41 | 114.87 | 1,405,733 | +2.42(+2.15%) |
Oct 31, 2023 | 112.55 | 113.66 | 111.88 | 112.45 | 888,356 | +0.70(+0.63%) |
Oct 30, 2023 | 112.08 | 112.87 | 110.66 | 111.75 | 732,034 | +1.12(+1.01%) |
Oct 27, 2023 | 112.94 | 113.31 | 110.06 | 110.62 | 720,972 | -2.31(-2.05%) |
Oct 26, 2023 | 110.83 | 113.37 | 110.10 | 112.94 | 1,504,222 | +3.23(+2.95%) |
Oct 25, 2023 | 110.01 | 117.77 | 109.06 | 109.70 | 2,165,051 | -12.65(-10.34%) |
Oct 24, 2023 | 123.89 | 124.53 | 121.38 | 122.35 | 1,109,367 | +0.28(+0.23%) |
Oct 23, 2023 | 121.64 | 123.90 | 121.58 | 122.07 | 789,611 | +0.10(+0.08%) |
Oct 20, 2023 | 122.15 | 123.05 | 120.74 | 121.97 | 895,143 | +0.14(+0.11%) |
Oct 19, 2023 | 122.26 | 123.94 | 121.12 | 121.83 | 1,036,725 | -0.69(-0.57%) |
Oct 18, 2023 | 125.72 | 125.84 | 122.26 | 122.53 | 942,562 | -4.91(-3.85%) |
Oct 17, 2023 | 126.34 | 128.73 | 125.93 | 127.44 | 861,228 | -0.55(-0.43%) |
Oct 16, 2023 | 128.01 | 129.18 | 126.42 | 127.98 | 627,639 | +1.59(+1.26%) |
Oct 13, 2023 | 128.19 | 129.46 | 125.54 | 126.39 | 651,379 | -1.26(-0.99%) |
Oct 12, 2023 | 133.69 | 134.13 | 125.83 | 127.66 | 945,189 | -7.25(-5.37%) |
Oct 11, 2023 | 132.41 | 134.93 | 132.29 | 134.91 | 556,519 | +2.88(+2.18%) |
Oct 10, 2023 | 130.78 | 133.37 | 130.43 | 132.03 | 723,775 | +1.62(+1.24%) |
Oct 09, 2023 | 129.49 | 131.11 | 126.96 | 130.41 | 655,595 | -0.38(-0.29%) |
Oct 06, 2023 | 129.73 | 132.10 | 128.92 | 130.80 | 532,554 | -0.26(-0.20%) |
Oct 05, 2023 | 130.63 | 132.90 | 130.26 | 131.05 | 902,071 | +0.29(+0.22%) |
Oct 04, 2023 | 130.02 | 131.35 | 128.08 | 130.77 | 872,523 | +2.03(+1.58%) |
Oct 03, 2023 | 132.30 | 132.91 | 128.19 | 128.73 | 783,382 | -4.21(-3.17%) |
Oct 02, 2023 | 134.15 | 135.62 | 132.44 | 132.94 | 570,557 | -1.82(-1.35%) |
Sep 29, 2023 | 138.48 | 138.55 | 134.35 | 134.76 | 614,327 | -2.80(-2.04%) |
Sep 28, 2023 | 134.61 | 138.58 | 134.45 | 137.56 | 596,560 | +3.28(+2.44%) |
Sep 27, 2023 | 133.87 | 134.76 | 132.87 | 134.28 | 772,640 | +1.97(+1.49%) |
Sep 26, 2023 | 134.00 | 135.74 | 132.31 | 132.32 | 598,169 | -2.23(-1.66%) |
Sep 25, 2023 | 132.76 | 134.97 | 134.19 | 134.55 | 564,243 | +1.37(+1.03%) |
Sep 22, 2023 | 133.77 | 134.09 | 132.79 | 133.18 | 711,456 | +0.08(+0.06%) |
Sep 21, 2023 | 132.71 | 134.31 | 131.83 | 133.10 | 896,588 | -1.14(-0.85%) |
Sep 20, 2023 | 136.06 | 137.60 | 134.22 | 134.23 | 627,886 | -1.31(-0.97%) |
Sep 19, 2023 | 135.16 | 135.81 | 134.38 | 135.55 | 870,819 | -0.21(-0.15%) |
Sep 18, 2023 | 135.72 | 136.56 | 135.08 | 135.76 | 655,455 | +0.62(+0.46%) |
Sep 15, 2023 | 136.26 | 138.32 | 132.62 | 135.13 | 2,436,069 | -2.81(-2.03%) |
Sep 14, 2023 | 136.36 | 138.90 | 135.98 | 137.94 | 870,169 | +2.76(+2.04%) |
Sep 13, 2023 | 137.64 | 138.38 | 134.19 | 135.18 | 792,736 | -3.02(-2.19%) |
Sep 12, 2023 | 140.63 | 141.50 | 137.22 | 138.21 | 936,061 | -3.69(-2.60%) |
Sep 11, 2023 | 142.47 | 144.38 | 141.67 | 141.90 | 837,296 | +0.78(+0.55%) |
Sep 08, 2023 | 140.66 | 142.72 | 140.05 | 141.12 | 562,292 | -0.23(-0.16%) |
Sep 07, 2023 | 141.44 | 142.17 | 139.61 | 141.35 | 807,594 | +0.57(+0.41%) |
Sep 06, 2023 | 139.41 | 142.47 | 138.95 | 140.77 | 753,257 | +0.68(+0.49%) |
Sep 05, 2023 | 143.43 | 144.10 | 137.62 | 140.09 | 1,406,229 | -4.88(-3.37%) |
Sep 01, 2023 | 143.24 | 145.22 | 142.79 | 144.97 | 573,235 | +2.81(+1.97%) |
Aug 31, 2023 | 140.52 | 142.72 | 140.28 | 142.17 | 868,959 | +1.68(+1.20%) |
Aug 30, 2023 | 139.91 | 141.44 | 139.51 | 140.49 | 498,162 | +0.52(+0.37%) |
Aug 29, 2023 | 135.86 | 140.43 | 135.32 | 139.96 | 577,055 | +3.52(+2.58%) |
Aug 28, 2023 | 135.00 | 136.80 | 134.37 | 136.45 | 592,531 | +2.57(+1.92%) |
Aug 25, 2023 | 135.35 | 135.63 | 129.72 | 133.88 | 892,377 | -1.38(-1.02%) |
Aug 24, 2023 | 136.04 | 137.48 | 135.23 | 135.26 | 515,433 | -1.77(-1.29%) |
Aug 23, 2023 | 134.58 | 137.85 | 134.58 | 137.03 | 571,254 | +2.80(+2.08%) |
Aug 22, 2023 | 135.31 | 135.68 | 133.70 | 134.23 | 423,165 | -0.41(-0.30%) |
Aug 21, 2023 | 135.28 | 135.75 | 133.16 | 134.64 | 738,241 | -0.08(-0.06%) |
Aug 18, 2023 | 133.50 | 135.37 | 133.38 | 134.72 | 774,009 | +0.70(+0.52%) |
Aug 17, 2023 | 139.23 | 139.44 | 133.69 | 134.02 | 571,814 | -4.53(-3.27%) |
Aug 16, 2023 | 139.76 | 140.94 | 138.47 | 138.55 | 414,937 | -1.01(-0.72%) |
Aug 15, 2023 | 140.83 | 141.96 | 139.37 | 139.56 | 407,740 | -1.57(-1.11%) |
Aug 14, 2023 | 139.06 | 141.16 | 138.48 | 141.13 | 462,699 | +1.66(+1.19%) |
Aug 11, 2023 | 139.43 | 140.75 | 139.06 | 139.47 | 527,824 | -0.22(-0.16%) |
Aug 10, 2023 | 140.28 | 141.43 | 137.69 | 139.69 | 601,076 | -0.59(-0.42%) |
Aug 09, 2023 | 140.76 | 141.47 | 139.96 | 140.28 | 829,465 | -0.84(-0.60%) |
Aug 08, 2023 | 139.27 | 141.15 | 137.46 | 141.12 | 771,499 | +0.28(+0.20%) |
Aug 07, 2023 | 139.25 | 141.09 | 139.25 | 140.84 | 834,361 | +2.00(+1.44%) |
Aug 04, 2023 | 139.70 | 140.75 | 138.11 | 138.84 | 642,725 | +0.30(+0.21%) |
Aug 03, 2023 | 139.47 | 140.53 | 138.42 | 138.54 | 704,027 | -1.65(-1.18%) |
Aug 02, 2023 | 139.17 | 140.32 | 137.47 | 140.19 | 735,315 | +0.72(+0.52%) |
Aug 01, 2023 | 138.02 | 140.32 | 137.63 | 139.47 | 931,998 | +1.18(+0.85%) |
Jul 31, 2023 | 138.94 | 139.28 | 136.50 | 138.29 | 692,761 | -0.08(-0.06%) |
Jul 28, 2023 | 139.32 | 140.31 | 137.61 | 138.37 | 1,048,699 | +1.00(+0.73%) |
Jul 27, 2023 | 140.54 | 141.93 | 137.17 | 137.38 | 1,833,483 | +0.54(+0.40%) |
Jul 26, 2023 | 131.20 | 137.76 | 130.90 | 136.83 | 2,156,353 | +7.65(+5.92%) |
Jul 25, 2023 | 128.19 | 130.94 | 128.19 | 129.19 | 1,140,478 | +0.00(+0.00%) |
Jul 24, 2023 | 129.18 | 130.20 | 127.70 | 129.19 | 771,870 | +0.44(+0.34%) |
Jul 21, 2023 | 130.14 | 130.27 | 128.62 | 128.74 | 765,221 | -0.57(-0.44%) |
Jul 20, 2023 | 133.44 | 133.94 | 128.57 | 129.31 | 980,017 | -5.37(-3.99%) |
Jul 19, 2023 | 136.58 | 136.58 | 132.66 | 134.69 | 811,993 | -1.22(-0.89%) |
Jul 18, 2023 | 133.20 | 136.30 | 132.65 | 135.90 | 864,532 | +2.65(+1.99%) |
Jul 17, 2023 | 130.34 | 133.60 | 129.92 | 133.26 | 812,133 | +2.48(+1.90%) |
Jul 14, 2023 | 132.41 | 132.41 | 130.06 | 130.78 | 605,178 | -0.55(-0.42%) |
Jul 13, 2023 | 131.86 | 131.86 | 130.46 | 131.33 | 545,528 | +0.21(+0.16%) |
Jul 12, 2023 | 130.38 | 131.47 | 129.21 | 131.12 | 867,480 | +2.64(+2.05%) |
Jul 11, 2023 | 127.69 | 128.81 | 127.43 | 128.49 | 761,352 | +1.77(+1.40%) |
Jul 10, 2023 | 124.83 | 127.37 | 124.60 | 126.72 | 707,643 | +1.61(+1.29%) |
Jul 07, 2023 | 124.86 | 127.12 | 124.60 | 125.10 | 943,096 | +0.50(+0.40%) |
Jul 06, 2023 | 125.24 | 125.41 | 123.43 | 124.60 | 945,235 | -2.02(-1.59%) |
Jul 05, 2023 | 128.22 | 128.51 | 125.31 | 126.62 | 1,112,565 | -2.89(-2.23%) |
Jul 03, 2023 | 128.61 | 130.41 | 128.43 | 129.51 | 504,935 | +1.09(+0.85%) |
Jun 30, 2023 | 129.54 | 130.55 | 128.41 | 128.42 | 854,686 | -0.22(-0.17%) |
Jun 29, 2023 | 126.09 | 128.69 | 125.34 | 128.63 | 652,280 | +2.64(+2.09%) |
Jun 28, 2023 | 126.05 | 126.94 | 124.81 | 126.00 | 840,455 | -0.23(-0.18%) |
Jun 27, 2023 | 123.41 | 126.85 | 123.07 | 126.22 | 696,025 | +3.16(+2.57%) |
Jun 26, 2023 | 122.12 | 123.76 | 122.11 | 123.06 | 471,958 | +0.98(+0.81%) |
Jun 23, 2023 | 121.05 | 122.59 | 120.86 | 122.08 | 819,913 | +0.09(+0.07%) |
Jun 22, 2023 | 122.03 | 122.42 | 120.36 | 121.99 | 691,889 | -0.79(-0.64%) |
Jun 21, 2023 | 122.78 | 123.99 | 121.63 | 122.78 | 988,412 | -0.01(-0.01%) |
Jun 20, 2023 | 119.98 | 123.40 | 119.58 | 122.79 | 817,602 | +2.58(+2.14%) |
Jun 16, 2023 | 120.96 | 121.35 | 119.58 | 120.21 | 2,416,890 | -0.75(-0.62%) |
Jun 15, 2023 | 118.97 | 121.12 | 118.86 | 120.96 | 717,295 | +1.53(+1.29%) |
Jun 14, 2023 | 120.17 | 121.02 | 117.97 | 119.42 | 766,798 | -0.70(-0.58%) |
Jun 13, 2023 | 118.43 | 120.33 | 118.43 | 120.12 | 755,656 | +1.88(+1.59%) |
Jun 12, 2023 | 116.09 | 118.64 | 114.78 | 118.24 | 911,527 | +1.98(+1.70%) |
Jun 09, 2023 | 116.10 | 116.84 | 115.30 | 116.26 | 798,516 | -0.01(-0.01%) |
Jun 08, 2023 | 116.20 | 117.25 | 115.13 | 116.27 | 779,714 | +0.71(+0.61%) |
Jun 07, 2023 | 114.36 | 116.87 | 114.01 | 115.57 | 821,657 | +1.48(+1.29%) |
Jun 06, 2023 | 111.28 | 114.81 | 111.23 | 114.09 | 922,794 | +2.48(+2.22%) |
Jun 05, 2023 | 111.05 | 112.17 | 109.23 | 111.61 | 954,736 | -0.10(-0.09%) |
Jun 02, 2023 | 108.10 | 112.00 | 107.84 | 111.71 | 1,054,609 | +4.81(+4.50%) |
Jun 01, 2023 | 104.42 | 107.09 | 103.88 | 106.90 | 983,101 | +2.26(+2.16%) |
May 31, 2023 | 106.77 | 107.31 | 104.19 | 104.63 | 1,259,702 | -2.93(-2.73%) |
May 30, 2023 | 108.76 | 110.02 | 106.83 | 107.56 | 614,242 | -0.48(-0.45%) |
May 26, 2023 | 107.71 | 108.68 | 106.83 | 108.05 | 641,220 | +0.62(+0.58%) |
May 25, 2023 | 106.38 | 108.36 | 106.07 | 107.43 | 716,414 | +0.94(+0.88%) |
May 24, 2023 | 108.37 | 108.81 | 106.26 | 106.49 | 1,007,291 | +0.10(+0.09%) |
May 23, 2023 | 107.16 | 107.81 | 105.78 | 106.39 | 617,254 | -1.59(-1.48%) |
May 22, 2023 | 108.40 | 109.76 | 107.98 | 107.99 | 745,294 | -0.38(-0.35%) |
May 19, 2023 | 110.33 | 110.38 | 107.97 | 108.37 | 941,308 | -1.47(-1.33%) |
May 18, 2023 | 107.08 | 110.33 | 106.44 | 109.84 | 872,453 | +2.49(+2.32%) |
May 17, 2023 | 105.77 | 107.87 | 105.68 | 107.35 | 738,044 | +2.39(+2.28%) |
May 16, 2023 | 104.60 | 105.35 | 103.82 | 104.96 | 774,948 | -0.67(-0.63%) |
May 15, 2023 | 103.49 | 105.75 | 103.01 | 105.63 | 778,604 | +1.97(+1.90%) |
May 12, 2023 | 103.64 | 104.45 | 102.00 | 103.66 | 596,988 | +0.32(+0.30%) |
May 11, 2023 | 103.36 | 103.89 | 102.80 | 103.34 | 495,128 | -0.73(-0.70%) |
May 10, 2023 | 105.67 | 105.67 | 102.84 | 104.07 | 623,902 | +0.04(+0.04%) |
May 09, 2023 | 104.27 | 104.93 | 103.57 | 104.03 | 949,696 | -0.28(-0.27%) |
May 08, 2023 | 103.31 | 104.86 | 102.77 | 104.32 | 712,044 | +1.13(+1.10%) |
May 05, 2023 | 103.55 | 104.02 | 102.31 | 103.19 | 972,946 | +1.01(+0.99%) |
May 04, 2023 | 103.51 | 104.15 | 101.76 | 102.17 | 837,998 | -2.48(-2.37%) |
May 03, 2023 | 105.08 | 106.94 | 104.60 | 104.65 | 1,210,521 | +0.91(+0.87%) |
May 02, 2023 | 104.29 | 104.61 | 102.71 | 103.75 | 925,284 | -0.64(-0.61%) |