Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 113.89 | 114.56 | 112.62 | 114.32 | 3,011,665 | +0.31(+0.27%) |
May 17, 2024 | 114.00 | 114.60 | 112.78 | 114.01 | 3,054,748 | +0.56(+0.49%) |
May 16, 2024 | 112.39 | 114.34 | 112.05 | 113.45 | 2,219,982 | +1.00(+0.89%) |
May 15, 2024 | 114.05 | 114.62 | 111.91 | 112.45 | 2,238,595 | -1.03(-0.91%) |
May 14, 2024 | 112.90 | 113.74 | 112.71 | 113.48 | 2,239,223 | +0.81(+0.72%) |
May 13, 2024 | 113.46 | 114.02 | 112.35 | 112.67 | 2,854,481 | -0.17(-0.15%) |
May 10, 2024 | 113.00 | 113.42 | 112.33 | 112.84 | 3,253,948 | +0.31(+0.28%) |
May 09, 2024 | 110.84 | 113.07 | 109.87 | 112.53 | 4,481,410 | +0.99(+0.89%) |
May 08, 2024 | 111.94 | 113.00 | 110.72 | 111.54 | 3,645,505 | -1.37(-1.21%) |
May 07, 2024 | 115.63 | 116.70 | 112.25 | 112.91 | 4,495,222 | -3.11(-2.68%) |
May 06, 2024 | 115.79 | 116.82 | 114.63 | 116.02 | 4,534,607 | +0.69(+0.60%) |
May 03, 2024 | 122.31 | 122.73 | 115.14 | 115.33 | 13,956,089 | -20.76(-15.25%) |
May 02, 2024 | 135.14 | 136.68 | 132.76 | 136.09 | 4,844,483 | +2.95(+2.22%) |
May 01, 2024 | 132.94 | 135.33 | 130.44 | 133.14 | 3,085,161 | -1.49(-1.11%) |
Apr 30, 2024 | 136.50 | 137.50 | 134.28 | 134.63 | 2,096,203 | -2.03(-1.49%) |
Apr 29, 2024 | 136.29 | 137.07 | 134.89 | 136.66 | 2,285,440 | +0.96(+0.71%) |
Apr 26, 2024 | 136.25 | 138.00 | 135.66 | 135.70 | 1,412,722 | -0.55(-0.40%) |
Apr 25, 2024 | 134.53 | 136.94 | 134.02 | 136.25 | 1,501,572 | +0.45(+0.33%) |
Apr 24, 2024 | 135.32 | 139.00 | 134.46 | 135.80 | 1,776,380 | +0.78(+0.58%) |
Apr 23, 2024 | 132.53 | 135.31 | 132.13 | 135.02 | 1,420,076 | +3.43(+2.61%) |
Apr 22, 2024 | 129.50 | 131.63 | 128.04 | 131.59 | 1,418,812 | +2.59(+2.01%) |
Apr 19, 2024 | 128.81 | 129.94 | 128.03 | 129.00 | 1,350,987 | +0.70(+0.55%) |
Apr 18, 2024 | 129.51 | 129.81 | 127.84 | 128.30 | 1,252,276 | -0.43(-0.33%) |
Apr 17, 2024 | 130.18 | 130.87 | 128.24 | 128.73 | 1,332,245 | -0.21(-0.16%) |
Apr 16, 2024 | 128.65 | 130.27 | 127.99 | 128.94 | 1,598,312 | +0.29(+0.23%) |
Apr 15, 2024 | 131.50 | 133.12 | 128.09 | 128.65 | 1,812,664 | -1.81(-1.39%) |
Apr 12, 2024 | 131.91 | 132.98 | 130.38 | 130.46 | 2,126,223 | -2.76(-2.07%) |
Apr 11, 2024 | 132.14 | 134.24 | 131.57 | 133.22 | 1,692,818 | +1.82(+1.39%) |
Apr 10, 2024 | 132.14 | 134.21 | 130.95 | 131.40 | 1,510,931 | -1.87(-1.40%) |
Apr 09, 2024 | 132.80 | 133.36 | 131.75 | 133.27 | 1,108,819 | +1.11(+0.84%) |
Apr 08, 2024 | 131.63 | 133.50 | 131.52 | 132.16 | 1,113,094 | +0.37(+0.28%) |
Apr 05, 2024 | 131.05 | 132.32 | 130.42 | 131.79 | 1,666,805 | +1.09(+0.83%) |
Apr 04, 2024 | 131.85 | 134.40 | 130.44 | 130.70 | 2,758,657 | +0.14(+0.11%) |
Apr 03, 2024 | 130.96 | 132.27 | 129.55 | 130.56 | 2,239,116 | -1.13(-0.86%) |
Apr 02, 2024 | 132.06 | 133.24 | 130.50 | 131.69 | 2,306,232 | -1.53(-1.15%) |
Apr 01, 2024 | 137.55 | 137.73 | 132.91 | 133.22 | 3,621,669 | -4.53(-3.29%) |
Mar 28, 2024 | 139.46 | 138.25 | 137.59 | 137.75 | 2,190,275 | -1.24(-0.89%) |
Mar 27, 2024 | 137.88 | 139.13 | 136.63 | 138.99 | 2,220,610 | +2.37(+1.73%) |
Mar 26, 2024 | 138.40 | 138.88 | 136.57 | 136.62 | 2,524,242 | -0.69(-0.50%) |
Mar 25, 2024 | 137.18 | 138.26 | 136.78 | 137.31 | 1,172,866 | +0.47(+0.34%) |
Mar 22, 2024 | 135.68 | 137.46 | 135.15 | 136.84 | 1,246,283 | +0.45(+0.33%) |
Mar 21, 2024 | 138.95 | 139.00 | 136.33 | 136.39 | 1,681,291 | -1.71(-1.24%) |
Mar 20, 2024 | 135.27 | 138.62 | 135.07 | 138.10 | 1,906,255 | +2.54(+1.87%) |
Mar 19, 2024 | 133.18 | 135.62 | 132.70 | 135.56 | 1,598,413 | +2.35(+1.76%) |
Mar 18, 2024 | 133.79 | 134.79 | 132.50 | 133.21 | 1,688,260 | -0.26(-0.19%) |
Mar 15, 2024 | 134.91 | 135.30 | 132.51 | 133.47 | 3,974,635 | -2.27(-1.67%) |
Mar 14, 2024 | 135.70 | 136.07 | 134.63 | 135.74 | 1,868,829 | +0.42(+0.31%) |
Mar 13, 2024 | 134.80 | 137.22 | 133.82 | 135.32 | 2,091,506 | -1.30(-0.95%) |
Mar 12, 2024 | 138.00 | 138.13 | 136.53 | 136.62 | 1,610,655 | -0.31(-0.23%) |
Mar 11, 2024 | 135.17 | 137.29 | 135.17 | 136.93 | 1,428,107 | +1.15(+0.85%) |
Mar 08, 2024 | 133.61 | 136.07 | 133.02 | 135.78 | 1,859,220 | +2.35(+1.76%) |
Mar 07, 2024 | 132.75 | 133.63 | 131.41 | 133.43 | 1,968,537 | +0.93(+0.70%) |
Mar 06, 2024 | 135.09 | 135.44 | 132.24 | 132.50 | 2,360,993 | -1.53(-1.14%) |
Mar 05, 2024 | 134.58 | 135.74 | 133.11 | 134.03 | 3,340,767 | -1.49(-1.10%) |
Mar 04, 2024 | 136.62 | 137.21 | 135.17 | 135.52 | 2,233,506 | -1.32(-0.96%) |
Mar 01, 2024 | 136.30 | 137.80 | 136.22 | 136.84 | 1,843,238 | +0.02(+0.01%) |
Feb 29, 2024 | 136.87 | 137.90 | 135.84 | 136.82 | 2,411,947 | +1.29(+0.95%) |
Feb 28, 2024 | 135.51 | 137.32 | 135.33 | 135.53 | 1,901,400 | -0.71(-0.52%) |
Feb 27, 2024 | 136.25 | 137.28 | 135.42 | 136.24 | 2,068,999 | +1.29(+0.96%) |
Feb 26, 2024 | 136.30 | 137.12 | 134.49 | 134.95 | 2,680,799 | -1.35(-0.99%) |
Feb 23, 2024 | 137.00 | 138.73 | 135.01 | 136.30 | 3,320,094 | -2.80(-2.01%) |
Feb 22, 2024 | 136.00 | 139.29 | 135.60 | 139.10 | 2,698,749 | +4.46(+3.31%) |
Feb 21, 2024 | 134.82 | 136.19 | 133.84 | 134.64 | 2,019,665 | -1.35(-0.99%) |
Feb 20, 2024 | 133.68 | 136.79 | 133.44 | 135.99 | 2,441,917 | +0.74(+0.55%) |
Feb 16, 2024 | 137.94 | 137.96 | 134.82 | 135.25 | 2,670,364 | -3.28(-2.37%) |
Feb 15, 2024 | 136.00 | 139.72 | 135.89 | 138.53 | 3,709,327 | +3.71(+2.75%) |
Feb 14, 2024 | 135.44 | 136.46 | 133.88 | 134.82 | 3,392,909 | -0.02(-0.01%) |
Feb 13, 2024 | 131.39 | 136.38 | 130.70 | 134.84 | 4,901,423 | +1.24(+0.93%) |
Feb 12, 2024 | 132.04 | 137.30 | 132.03 | 133.60 | 6,859,348 | +2.49(+1.90%) |
Feb 09, 2024 | 130.61 | 132.80 | 126.05 | 131.11 | 18,487,424 | -28.36(-17.78%) |
Feb 08, 2024 | 156.50 | 160.05 | 154.82 | 159.47 | 7,350,367 | +5.09(+3.30%) |
Feb 07, 2024 | 155.05 | 156.77 | 151.09 | 154.38 | 2,298,490 | +0.68(+0.44%) |
Feb 06, 2024 | 152.92 | 154.38 | 150.63 | 153.70 | 1,865,251 | +1.99(+1.31%) |
Feb 05, 2024 | 149.95 | 152.33 | 147.54 | 151.71 | 1,898,053 | +0.66(+0.44%) |
Feb 02, 2024 | 150.71 | 153.39 | 146.55 | 151.05 | 1,969,314 | -0.47(-0.31%) |
Feb 01, 2024 | 148.99 | 151.77 | 146.77 | 151.52 | 1,960,892 | +3.19(+2.15%) |
Jan 31, 2024 | 151.15 | 151.86 | 147.96 | 148.33 | 1,459,895 | -3.39(-2.23%) |
Jan 30, 2024 | 153.53 | 153.80 | 150.02 | 151.72 | 2,014,450 | -2.26(-1.47%) |
Jan 29, 2024 | 151.93 | 154.19 | 150.44 | 153.98 | 1,810,843 | +2.05(+1.35%) |
Jan 26, 2024 | 152.60 | 153.54 | 151.71 | 151.93 | 1,700,997 | -0.37(-0.24%) |
Jan 25, 2024 | 150.79 | 153.57 | 149.76 | 152.30 | 2,112,570 | +3.73(+2.51%) |
Jan 24, 2024 | 150.00 | 150.97 | 147.85 | 148.57 | 1,302,507 | +0.07(+0.05%) |
Jan 23, 2024 | 146.62 | 148.93 | 145.40 | 148.50 | 1,914,469 | +2.84(+1.95%) |
Jan 22, 2024 | 149.47 | 149.90 | 145.28 | 145.66 | 2,509,927 | -2.91(-1.96%) |
Jan 19, 2024 | 149.94 | 149.98 | 145.31 | 148.57 | 2,515,093 | -0.39(-0.26%) |
Jan 18, 2024 | 148.83 | 149.79 | 146.19 | 148.96 | 2,182,052 | +1.66(+1.13%) |
Jan 17, 2024 | 146.60 | 147.81 | 145.98 | 147.30 | 1,657,530 | -1.35(-0.91%) |
Jan 16, 2024 | 147.33 | 149.34 | 146.71 | 148.65 | 1,342,029 | +0.04(+0.03%) |
Jan 12, 2024 | 151.22 | 151.78 | 148.02 | 148.61 | 1,376,284 | -2.59(-1.71%) |
Jan 11, 2024 | 151.55 | 153.09 | 150.27 | 151.20 | 1,621,869 | -0.65(-0.43%) |
Jan 10, 2024 | 152.03 | 154.78 | 151.35 | 151.85 | 1,566,679 | -0.88(-0.58%) |
Jan 09, 2024 | 148.61 | 153.16 | 148.57 | 152.73 | 2,094,597 | +3.05(+2.04%) |
Jan 08, 2024 | 147.11 | 150.47 | 146.03 | 149.68 | 2,332,313 | +3.36(+2.30%) |
Jan 05, 2024 | 144.28 | 147.55 | 144.28 | 146.32 | 1,579,759 | +1.50(+1.04%) |
Jan 04, 2024 | 145.99 | 147.34 | 144.56 | 144.82 | 2,711,789 | -0.17(-0.12%) |
Jan 03, 2024 | 146.61 | 148.47 | 144.90 | 144.99 | 4,108,159 | -3.77(-2.53%) |
Jan 02, 2024 | 151.67 | 152.38 | 147.24 | 148.76 | 2,922,500 | -3.03(-2.00%) |
Dec 29, 2023 | 154.06 | 155.16 | 151.35 | 151.79 | 1,307,377 | -1.49(-0.97%) |
Dec 28, 2023 | 153.01 | 153.95 | 152.33 | 153.28 | 1,146,714 | +0.03(+0.02%) |
Dec 27, 2023 | 153.34 | 154.04 | 151.70 | 153.25 | 1,420,126 | +0.11(+0.07%) |
Dec 26, 2023 | 155.25 | 155.84 | 152.85 | 153.14 | 1,530,135 | -2.17(-1.40%) |
Dec 22, 2023 | 154.88 | 155.60 | 153.68 | 155.31 | 1,940,267 | +0.79(+0.51%) |
Dec 21, 2023 | 150.50 | 154.58 | 150.10 | 154.52 | 2,590,756 | +6.06(+4.08%) |
Dec 20, 2023 | 151.28 | 154.77 | 148.27 | 148.46 | 2,943,718 | -3.06(-2.02%) |
Dec 19, 2023 | 148.48 | 151.80 | 148.48 | 151.52 | 2,589,006 | +3.05(+2.05%) |
Dec 18, 2023 | 146.62 | 148.68 | 145.88 | 148.47 | 1,857,092 | +2.48(+1.70%) |
Dec 15, 2023 | 145.88 | 147.07 | 143.87 | 145.99 | 4,764,168 | -0.84(-0.57%) |
Dec 14, 2023 | 145.78 | 148.32 | 145.09 | 146.83 | 2,207,268 | +1.93(+1.33%) |
Dec 13, 2023 | 144.88 | 146.30 | 142.24 | 144.90 | 2,191,842 | +0.02(+0.01%) |
Dec 12, 2023 | 146.35 | 147.52 | 143.39 | 144.88 | 1,805,163 | -3.46(-2.33%) |
Dec 11, 2023 | 146.00 | 149.94 | 145.88 | 148.34 | 2,040,805 | +2.84(+1.95%) |
Dec 08, 2023 | 142.70 | 145.83 | 142.51 | 145.50 | 1,748,691 | +1.85(+1.29%) |
Dec 07, 2023 | 139.40 | 143.90 | 139.09 | 143.65 | 2,059,311 | +4.65(+3.35%) |
Dec 06, 2023 | 139.90 | 140.50 | 138.21 | 139.00 | 1,749,801 | +0.60(+0.43%) |
Dec 05, 2023 | 138.46 | 139.46 | 137.10 | 138.40 | 1,419,391 | -1.42(-1.02%) |
Dec 04, 2023 | 138.50 | 141.16 | 138.46 | 139.82 | 1,684,340 | +0.51(+0.37%) |
Dec 01, 2023 | 136.05 | 139.78 | 136.05 | 139.31 | 3,264,750 | +3.13(+2.30%) |
Nov 30, 2023 | 136.37 | 136.79 | 134.33 | 136.18 | 3,584,655 | +0.43(+0.32%) |
Nov 29, 2023 | 135.69 | 138.73 | 135.36 | 135.75 | 7,803,708 | +0.33(+0.24%) |
Nov 28, 2023 | 136.11 | 137.65 | 134.74 | 135.42 | 1,555,800 | -0.48(-0.35%) |
Nov 27, 2023 | 135.48 | 137.35 | 135.32 | 135.90 | 1,370,949 | -0.52(-0.38%) |
Nov 24, 2023 | 136.03 | 137.16 | 134.82 | 136.42 | 723,246 | -0.47(-0.34%) |
Nov 22, 2023 | 136.49 | 138.16 | 136.21 | 136.89 | 1,653,952 | +1.42(+1.05%) |
Nov 21, 2023 | 134.04 | 136.13 | 133.68 | 135.47 | 1,817,116 | +0.57(+0.42%) |
Nov 20, 2023 | 135.84 | 136.77 | 133.11 | 134.90 | 2,472,961 | -1.48(-1.09%) |
Nov 17, 2023 | 134.30 | 137.50 | 132.07 | 136.38 | 4,814,524 | +6.56(+5.05%) |
Nov 16, 2023 | 128.08 | 131.58 | 127.05 | 129.82 | 2,702,594 | -0.51(-0.39%) |
Nov 15, 2023 | 124.76 | 134.37 | 124.52 | 130.33 | 5,690,794 | +7.70(+6.28%) |
Nov 14, 2023 | 121.51 | 123.94 | 120.92 | 122.63 | 2,382,069 | +4.15(+3.50%) |
Nov 13, 2023 | 117.99 | 119.82 | 117.73 | 118.48 | 1,731,474 | -0.20(-0.17%) |
Nov 10, 2023 | 113.71 | 119.08 | 113.71 | 118.68 | 2,768,457 | +5.01(+4.41%) |
Nov 09, 2023 | 116.52 | 118.03 | 113.43 | 113.67 | 2,204,651 | -2.89(-2.48%) |
Nov 08, 2023 | 118.03 | 118.78 | 116.42 | 116.56 | 2,854,149 | -1.49(-1.26%) |
Nov 07, 2023 | 111.89 | 121.17 | 111.82 | 118.05 | 5,569,064 | +6.46(+5.79%) |
Nov 06, 2023 | 113.80 | 115.75 | 110.77 | 111.59 | 3,620,893 | -1.12(-0.99%) |
Nov 03, 2023 | 108.00 | 112.97 | 107.80 | 112.71 | 9,058,574 | +17.87(+18.84%) |
Nov 02, 2023 | 95.06 | 96.30 | 93.19 | 94.84 | 5,074,131 | +1.57(+1.68%) |
Nov 01, 2023 | 95.29 | 95.55 | 92.48 | 93.27 | 2,207,762 | -2.02(-2.12%) |
Oct 31, 2023 | 95.26 | 95.64 | 94.06 | 95.29 | 1,714,744 | +0.34(+0.36%) |
Oct 30, 2023 | 94.86 | 96.08 | 94.28 | 94.95 | 1,922,223 | +1.87(+2.01%) |
Oct 27, 2023 | 95.32 | 96.13 | 92.97 | 93.08 | 1,598,901 | -1.96(-2.06%) |
Oct 26, 2023 | 95.97 | 96.50 | 93.16 | 95.04 | 2,857,013 | -0.93(-0.97%) |
Oct 25, 2023 | 95.72 | 96.75 | 95.33 | 95.97 | 1,378,924 | -1.32(-1.36%) |
Oct 24, 2023 | 96.51 | 97.45 | 95.82 | 97.29 | 1,229,664 | +2.06(+2.16%) |
Oct 23, 2023 | 93.53 | 97.23 | 92.51 | 95.23 | 2,325,432 | +1.58(+1.69%) |
Oct 20, 2023 | 95.03 | 95.22 | 93.04 | 93.65 | 2,719,881 | -2.01(-2.10%) |
Oct 19, 2023 | 99.07 | 99.29 | 95.27 | 95.66 | 2,381,074 | -3.25(-3.29%) |
Oct 18, 2023 | 99.64 | 100.67 | 98.86 | 98.91 | 1,668,451 | -2.64(-2.60%) |
Oct 17, 2023 | 99.31 | 102.22 | 99.11 | 101.55 | 1,385,719 | +1.88(+1.89%) |
Oct 16, 2023 | 100.06 | 101.58 | 99.29 | 99.67 | 1,627,232 | +0.51(+0.51%) |
Oct 13, 2023 | 102.49 | 102.99 | 98.91 | 99.16 | 1,526,242 | -3.46(-3.37%) |
Oct 12, 2023 | 103.38 | 103.98 | 101.98 | 102.62 | 1,364,661 | -0.99(-0.96%) |
Oct 11, 2023 | 102.00 | 103.69 | 101.22 | 103.61 | 1,707,887 | +2.12(+2.09%) |
Oct 10, 2023 | 100.59 | 102.72 | 100.19 | 101.49 | 1,546,672 | +1.82(+1.83%) |
Oct 09, 2023 | 98.57 | 100.40 | 96.64 | 99.67 | 1,637,115 | -0.81(-0.81%) |
Oct 06, 2023 | 98.86 | 101.05 | 98.47 | 100.48 | 1,453,699 | +0.58(+0.58%) |
Oct 05, 2023 | 100.56 | 100.72 | 98.08 | 99.90 | 1,311,133 | -0.28(-0.28%) |
Oct 04, 2023 | 99.21 | 100.61 | 99.03 | 100.18 | 1,722,050 | +1.41(+1.43%) |
Oct 03, 2023 | 101.00 | 101.44 | 97.94 | 98.77 | 2,056,586 | -3.28(-3.21%) |
Oct 02, 2023 | 102.71 | 103.30 | 101.61 | 102.05 | 1,910,413 | -1.02(-0.99%) |
Sep 29, 2023 | 103.65 | 104.70 | 102.58 | 103.07 | 2,228,035 | +0.49(+0.48%) |
Sep 28, 2023 | 99.76 | 103.05 | 99.69 | 102.58 | 1,695,165 | +2.33(+2.32%) |
Sep 27, 2023 | 100.26 | 101.14 | 99.43 | 100.25 | 1,676,229 | +0.86(+0.87%) |
Sep 26, 2023 | 99.63 | 100.81 | 98.89 | 99.39 | 1,667,600 | -1.30(-1.29%) |
Sep 25, 2023 | 100.13 | 100.85 | 100.01 | 100.69 | 1,768,018 | -0.18(-0.18%) |
Sep 22, 2023 | 101.96 | 102.95 | 100.50 | 100.87 | 2,335,315 | -1.09(-1.07%) |
Sep 21, 2023 | 102.73 | 103.14 | 101.62 | 101.96 | 1,805,080 | -2.33(-2.23%) |
Sep 20, 2023 | 104.87 | 105.96 | 104.20 | 104.29 | 1,283,531 | -0.29(-0.28%) |
Sep 19, 2023 | 105.41 | 105.81 | 103.79 | 104.58 | 2,122,270 | -1.16(-1.10%) |
Sep 18, 2023 | 106.25 | 107.07 | 105.46 | 105.74 | 2,266,029 | -1.17(-1.09%) |
Sep 15, 2023 | 106.70 | 109.13 | 106.08 | 106.91 | 5,677,050 | -0.02(-0.02%) |
Sep 14, 2023 | 107.72 | 107.90 | 104.91 | 106.93 | 2,217,057 | +0.11(+0.10%) |
Sep 13, 2023 | 108.78 | 109.77 | 106.32 | 106.82 | 2,488,532 | -2.83(-2.58%) |
Sep 12, 2023 | 107.49 | 110.73 | 107.49 | 109.65 | 1,799,008 | +1.16(+1.07%) |
Sep 11, 2023 | 110.78 | 111.38 | 108.05 | 108.49 | 1,774,610 | -1.31(-1.19%) |
Sep 08, 2023 | 105.99 | 110.30 | 105.90 | 109.80 | 2,622,198 | +4.04(+3.82%) |
Sep 07, 2023 | 107.00 | 107.00 | 103.53 | 105.76 | 3,926,909 | -2.65(-2.44%) |
Sep 06, 2023 | 109.19 | 109.71 | 105.93 | 108.41 | 2,369,093 | -1.81(-1.64%) |
Sep 05, 2023 | 109.40 | 111.47 | 108.54 | 110.22 | 2,004,114 | +0.65(+0.59%) |
Sep 01, 2023 | 109.23 | 109.98 | 108.22 | 109.57 | 1,593,927 | +1.18(+1.09%) |
Aug 31, 2023 | 108.97 | 109.60 | 108.10 | 108.39 | 1,704,223 | -0.47(-0.43%) |
Aug 30, 2023 | 109.06 | 110.63 | 108.67 | 108.86 | 1,646,350 | -1.09(-0.99%) |
Aug 29, 2023 | 107.90 | 110.45 | 107.89 | 109.95 | 1,404,999 | +1.78(+1.65%) |
Aug 28, 2023 | 107.43 | 108.55 | 107.02 | 108.17 | 1,163,496 | +1.23(+1.15%) |
Aug 25, 2023 | 106.25 | 108.11 | 106.18 | 106.94 | 1,894,809 | +0.98(+0.92%) |
Aug 24, 2023 | 107.28 | 108.62 | 105.91 | 105.96 | 2,427,115 | -1.63(-1.52%) |
Aug 23, 2023 | 108.59 | 109.02 | 107.49 | 107.59 | 1,838,961 | -1.00(-0.92%) |
Aug 22, 2023 | 108.61 | 110.15 | 108.24 | 108.59 | 1,429,938 | +0.52(+0.48%) |
Aug 21, 2023 | 107.41 | 108.85 | 107.23 | 108.07 | 1,713,594 | +0.86(+0.80%) |
Aug 18, 2023 | 103.35 | 107.96 | 103.08 | 107.21 | 2,535,375 | +1.58(+1.50%) |
Aug 17, 2023 | 108.00 | 108.00 | 105.58 | 105.63 | 3,045,833 | -1.51(-1.41%) |
Aug 16, 2023 | 107.05 | 108.36 | 106.81 | 107.14 | 1,989,259 | -0.29(-0.27%) |
Aug 15, 2023 | 111.98 | 112.33 | 106.66 | 107.43 | 3,225,388 | -4.50(-4.02%) |
Aug 14, 2023 | 111.01 | 112.06 | 109.31 | 111.93 | 1,795,725 | +0.39(+0.35%) |
Aug 11, 2023 | 110.46 | 112.47 | 110.46 | 111.54 | 2,840,652 | -0.13(-0.12%) |
Aug 10, 2023 | 111.01 | 112.57 | 110.38 | 111.67 | 2,268,589 | +1.86(+1.69%) |
Aug 09, 2023 | 110.31 | 111.97 | 109.53 | 109.81 | 3,155,964 | -0.03(-0.03%) |
Aug 08, 2023 | 106.87 | 110.34 | 105.57 | 109.84 | 3,014,335 | +2.35(+2.19%) |
Aug 07, 2023 | 104.06 | 108.49 | 104.03 | 107.49 | 5,170,672 | +4.32(+4.19%) |
Aug 04, 2023 | 101.09 | 104.23 | 101.01 | 103.17 | 5,802,045 | +4.50(+4.56%) |
Aug 03, 2023 | 106.29 | 109.54 | 97.27 | 98.67 | 13,998,363 | -19.33(-16.38%) |
Aug 02, 2023 | 118.89 | 120.77 | 116.73 | 118.00 | 2,321,849 | -2.74(-2.27%) |
Aug 01, 2023 | 121.50 | 121.50 | 119.18 | 120.74 | 1,389,736 | -1.79(-1.46%) |
Jul 31, 2023 | 120.08 | 122.59 | 119.91 | 122.53 | 1,886,466 | +2.44(+2.03%) |
Jul 28, 2023 | 120.53 | 121.30 | 119.30 | 120.09 | 1,306,798 | +1.27(+1.07%) |
Jul 27, 2023 | 120.40 | 121.61 | 118.77 | 118.82 | 1,491,631 | -0.74(-0.62%) |
Jul 26, 2023 | 117.43 | 119.66 | 117.22 | 119.56 | 1,433,110 | +2.13(+1.81%) |
Jul 25, 2023 | 116.83 | 118.14 | 116.45 | 117.43 | 2,570,853 | +0.60(+0.51%) |
Jul 24, 2023 | 118.35 | 118.51 | 115.95 | 116.83 | 1,773,791 | -2.17(-1.82%) |
Jul 21, 2023 | 119.83 | 120.21 | 118.69 | 119.00 | 1,158,088 | +0.13(+0.11%) |
Jul 20, 2023 | 118.27 | 121.42 | 118.05 | 118.87 | 1,557,253 | -0.23(-0.19%) |
Jul 19, 2023 | 120.91 | 120.91 | 117.86 | 119.10 | 2,255,983 | -1.90(-1.57%) |
Jul 18, 2023 | 120.52 | 122.13 | 120.12 | 121.00 | 2,251,145 | -0.14(-0.12%) |
Jul 17, 2023 | 118.06 | 121.58 | 117.33 | 121.14 | 2,137,779 | +2.57(+2.17%) |
Jul 14, 2023 | 119.50 | 120.00 | 118.12 | 118.57 | 1,743,732 | -1.09(-0.91%) |
Jul 13, 2023 | 118.04 | 120.47 | 117.50 | 119.66 | 2,508,562 | +3.62(+3.12%) |
Jul 12, 2023 | 118.69 | 119.00 | 115.73 | 116.04 | 1,969,785 | -0.92(-0.79%) |
Jul 11, 2023 | 115.19 | 117.84 | 114.88 | 116.96 | 2,644,171 | +2.63(+2.30%) |
Jul 10, 2023 | 111.47 | 114.87 | 111.25 | 114.33 | 2,350,319 | +2.45(+2.19%) |
Jul 07, 2023 | 109.31 | 112.91 | 109.19 | 111.88 | 2,114,493 | +2.88(+2.64%) |
Jul 06, 2023 | 109.24 | 109.86 | 107.65 | 109.00 | 2,350,092 | -2.54(-2.28%) |
Jul 05, 2023 | 112.57 | 113.08 | 110.58 | 111.54 | 1,873,739 | -1.25(-1.11%) |