Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 122.35 | 125.25 | 121.22 | 121.49 | 399,909 | -2.26(-1.83%) |
Apr 29, 2024 | 121.39 | 123.83 | 120.80 | 123.75 | 284,150 | +1.62(+1.33%) |
Apr 26, 2024 | 119.03 | 123.08 | 118.50 | 122.13 | 484,446 | +3.20(+2.69%) |
Apr 25, 2024 | 114.91 | 121.89 | 114.72 | 118.93 | 645,996 | +4.67(+4.09%) |
Apr 24, 2024 | 122.02 | 125.09 | 112.13 | 114.26 | 1,425,885 | -11.15(-8.89%) |
Apr 23, 2024 | 118.88 | 126.40 | 118.88 | 125.41 | 730,406 | +6.29(+5.28%) |
Apr 22, 2024 | 116.19 | 119.81 | 115.14 | 119.12 | 591,647 | +3.93(+3.41%) |
Apr 19, 2024 | 116.49 | 117.67 | 113.10 | 115.19 | 516,523 | -2.31(-1.97%) |
Apr 18, 2024 | 120.50 | 121.07 | 117.06 | 117.50 | 501,793 | -4.03(-3.32%) |
Apr 17, 2024 | 125.48 | 125.54 | 121.05 | 121.53 | 267,229 | -3.20(-2.57%) |
Apr 16, 2024 | 123.47 | 126.59 | 122.80 | 124.73 | 235,395 | +0.36(+0.29%) |
Apr 15, 2024 | 127.57 | 128.52 | 123.70 | 124.37 | 434,585 | -1.95(-1.54%) |
Apr 12, 2024 | 128.12 | 130.36 | 125.87 | 126.32 | 192,233 | -4.87(-3.71%) |
Apr 11, 2024 | 130.86 | 131.66 | 128.86 | 131.19 | 304,182 | +1.35(+1.04%) |
Apr 10, 2024 | 131.68 | 132.13 | 127.52 | 129.84 | 303,707 | -5.90(-4.35%) |
Apr 09, 2024 | 134.21 | 136.28 | 133.27 | 135.74 | 294,621 | +3.09(+2.33%) |
Apr 08, 2024 | 132.82 | 136.01 | 132.39 | 132.65 | 178,901 | +1.43(+1.09%) |
Apr 05, 2024 | 131.85 | 132.84 | 130.64 | 131.22 | 299,110 | -0.62(-0.47%) |
Apr 04, 2024 | 137.53 | 139.65 | 131.44 | 131.84 | 239,110 | -3.01(-2.23%) |
Apr 03, 2024 | 132.69 | 137.01 | 132.12 | 134.85 | 271,516 | -0.48(-0.35%) |
Apr 02, 2024 | 139.54 | 139.54 | 134.04 | 135.33 | 223,996 | -6.65(-4.68%) |
Apr 01, 2024 | 143.55 | 146.44 | 140.90 | 141.98 | 148,800 | -1.74(-1.21%) |
Mar 28, 2024 | 140.62 | 144.22 | 142.57 | 143.72 | 258,013 | +3.47(+2.47%) |
Mar 27, 2024 | 134.18 | 140.30 | 133.60 | 140.25 | 225,227 | +7.43(+5.59%) |
Mar 26, 2024 | 134.14 | 134.28 | 132.10 | 132.82 | 147,643 | +0.22(+0.17%) |
Mar 25, 2024 | 132.32 | 134.10 | 130.38 | 132.60 | 141,048 | -2.15(-1.60%) |
Mar 22, 2024 | 134.28 | 136.96 | 134.19 | 134.75 | 165,237 | -0.31(-0.23%) |
Mar 21, 2024 | 134.67 | 138.49 | 134.67 | 135.06 | 213,794 | +3.46(+2.63%) |
Mar 20, 2024 | 128.60 | 132.70 | 127.47 | 131.60 | 176,046 | +2.57(+1.99%) |
Mar 19, 2024 | 127.52 | 130.41 | 127.14 | 129.03 | 178,644 | -0.78(-0.60%) |
Mar 18, 2024 | 132.59 | 132.59 | 129.38 | 129.81 | 227,430 | -1.09(-0.83%) |
Mar 15, 2024 | 131.84 | 134.47 | 130.49 | 130.90 | 490,097 | -3.15(-2.35%) |
Mar 14, 2024 | 139.17 | 139.67 | 132.10 | 134.05 | 307,055 | -6.11(-4.36%) |
Mar 13, 2024 | 142.68 | 144.75 | 139.19 | 140.16 | 251,680 | -4.52(-3.12%) |
Mar 12, 2024 | 146.99 | 147.51 | 142.01 | 144.68 | 169,720 | -0.65(-0.45%) |
Mar 11, 2024 | 145.15 | 147.19 | 143.74 | 145.33 | 240,089 | -1.00(-0.68%) |
Mar 08, 2024 | 152.79 | 153.70 | 146.15 | 146.33 | 232,030 | -5.66(-3.72%) |
Mar 07, 2024 | 149.12 | 154.91 | 148.52 | 151.99 | 367,483 | +4.76(+3.23%) |
Mar 06, 2024 | 143.43 | 148.25 | 143.22 | 147.23 | 359,322 | +7.23(+5.16%) |
Mar 05, 2024 | 140.68 | 141.75 | 139.00 | 140.00 | 311,041 | -2.82(-1.97%) |
Mar 04, 2024 | 143.76 | 143.76 | 140.18 | 142.82 | 211,201 | +1.18(+0.83%) |
Mar 01, 2024 | 139.43 | 142.78 | 137.05 | 141.64 | 176,021 | +4.10(+2.98%) |
Feb 29, 2024 | 138.03 | 139.32 | 135.99 | 137.54 | 293,201 | +2.55(+1.89%) |
Feb 28, 2024 | 134.88 | 135.95 | 133.90 | 134.99 | 183,309 | -1.13(-0.83%) |
Feb 27, 2024 | 137.91 | 139.00 | 135.65 | 136.12 | 162,503 | +0.02(+0.01%) |
Feb 26, 2024 | 133.84 | 137.04 | 133.22 | 136.10 | 197,840 | +3.11(+2.34%) |
Feb 23, 2024 | 135.14 | 135.14 | 131.04 | 132.99 | 246,531 | -2.12(-1.57%) |
Feb 22, 2024 | 139.76 | 139.76 | 134.99 | 135.11 | 175,617 | -0.41(-0.30%) |
Feb 21, 2024 | 136.33 | 136.40 | 134.68 | 135.52 | 272,754 | -2.31(-1.68%) |
Feb 20, 2024 | 137.10 | 139.24 | 136.41 | 137.83 | 216,183 | -1.92(-1.37%) |
Feb 16, 2024 | 140.92 | 142.30 | 138.62 | 139.75 | 261,340 | -2.20(-1.55%) |
Feb 15, 2024 | 142.59 | 144.75 | 141.02 | 141.95 | 462,397 | +1.04(+0.74%) |
Feb 14, 2024 | 139.10 | 141.32 | 137.41 | 140.91 | 619,919 | +4.25(+3.11%) |
Feb 13, 2024 | 137.18 | 140.43 | 135.44 | 136.66 | 406,140 | -7.97(-5.51%) |
Feb 12, 2024 | 142.56 | 145.39 | 141.80 | 144.63 | 298,409 | +2.17(+1.52%) |
Feb 09, 2024 | 138.44 | 144.47 | 137.28 | 142.46 | 508,118 | +5.19(+3.78%) |
Feb 08, 2024 | 136.00 | 137.55 | 131.80 | 137.27 | 434,486 | +3.56(+2.66%) |
Feb 07, 2024 | 130.42 | 136.39 | 130.42 | 133.71 | 828,564 | +15.41(+13.03%) |
Feb 06, 2024 | 119.69 | 119.69 | 115.35 | 118.30 | 643,079 | -1.82(-1.52%) |
Feb 05, 2024 | 121.77 | 122.26 | 118.61 | 120.12 | 195,006 | -1.26(-1.04%) |
Feb 02, 2024 | 120.11 | 122.06 | 119.27 | 121.38 | 255,317 | -0.97(-0.79%) |
Feb 01, 2024 | 124.26 | 124.75 | 119.06 | 122.35 | 383,973 | -1.01(-0.82%) |
Jan 31, 2024 | 123.64 | 128.78 | 123.00 | 123.36 | 654,479 | -0.19(-0.15%) |
Jan 30, 2024 | 128.05 | 129.50 | 122.44 | 123.55 | 603,262 | -7.91(-6.02%) |
Jan 29, 2024 | 128.75 | 131.49 | 127.74 | 131.46 | 273,532 | +3.03(+2.36%) |
Jan 26, 2024 | 130.85 | 131.86 | 128.16 | 128.43 | 225,076 | -3.29(-2.50%) |
Jan 25, 2024 | 136.00 | 136.00 | 130.80 | 131.72 | 319,293 | -1.29(-0.97%) |
Jan 24, 2024 | 135.08 | 136.61 | 133.00 | 133.01 | 319,024 | -0.83(-0.62%) |
Jan 23, 2024 | 131.03 | 134.19 | 130.14 | 133.84 | 291,830 | +4.15(+3.20%) |
Jan 22, 2024 | 127.33 | 129.88 | 126.65 | 129.69 | 252,019 | +3.36(+2.66%) |
Jan 19, 2024 | 123.65 | 126.78 | 122.37 | 126.33 | 233,754 | +4.12(+3.37%) |
Jan 18, 2024 | 120.59 | 123.03 | 119.79 | 122.21 | 409,814 | +5.40(+4.62%) |
Jan 17, 2024 | 116.74 | 117.14 | 114.35 | 116.81 | 192,121 | -2.03(-1.71%) |
Jan 16, 2024 | 117.37 | 118.87 | 114.98 | 118.84 | 205,781 | +0.76(+0.64%) |
Jan 12, 2024 | 121.96 | 122.50 | 118.00 | 118.08 | 211,842 | -2.84(-2.35%) |
Jan 11, 2024 | 123.84 | 124.79 | 119.93 | 120.92 | 340,905 | -3.20(-2.58%) |
Jan 10, 2024 | 124.08 | 125.18 | 121.73 | 124.12 | 244,993 | -0.51(-0.41%) |
Jan 09, 2024 | 122.59 | 126.32 | 122.59 | 124.63 | 168,340 | -0.47(-0.38%) |
Jan 08, 2024 | 121.37 | 126.71 | 120.83 | 125.10 | 251,050 | +4.51(+3.74%) |
Jan 05, 2024 | 120.30 | 122.81 | 119.00 | 120.59 | 200,679 | -0.48(-0.40%) |
Jan 04, 2024 | 119.58 | 121.86 | 117.70 | 121.07 | 338,230 | -0.42(-0.35%) |
Jan 03, 2024 | 127.09 | 127.09 | 121.20 | 121.49 | 427,110 | -6.39(-5.00%) |
Jan 02, 2024 | 131.02 | 131.18 | 126.44 | 127.88 | 356,926 | -4.39(-3.32%) |
Dec 29, 2023 | 135.24 | 136.09 | 132.09 | 132.27 | 203,353 | -3.18(-2.35%) |
Dec 28, 2023 | 135.42 | 136.46 | 134.79 | 135.45 | 141,478 | -0.23(-0.17%) |
Dec 27, 2023 | 135.96 | 136.83 | 134.49 | 135.68 | 162,127 | +0.50(+0.37%) |
Dec 26, 2023 | 133.04 | 135.85 | 133.02 | 135.18 | 147,367 | +3.17(+2.40%) |
Dec 22, 2023 | 132.29 | 133.75 | 131.09 | 132.01 | 172,747 | +0.32(+0.24%) |
Dec 21, 2023 | 129.60 | 131.71 | 129.01 | 131.69 | 242,177 | +5.13(+4.05%) |
Dec 20, 2023 | 129.59 | 131.71 | 126.45 | 126.56 | 245,694 | -3.81(-2.92%) |
Dec 19, 2023 | 131.03 | 132.69 | 130.15 | 130.37 | 271,815 | +0.01(+0.01%) |
Dec 18, 2023 | 132.48 | 132.68 | 127.95 | 130.36 | 343,656 | -2.94(-2.21%) |
Dec 15, 2023 | 132.76 | 134.42 | 130.84 | 133.30 | 1,105,377 | +2.07(+1.58%) |
Dec 14, 2023 | 124.51 | 131.35 | 123.01 | 131.23 | 713,380 | +9.39(+7.71%) |
Dec 13, 2023 | 120.41 | 122.24 | 116.70 | 121.84 | 477,229 | +1.38(+1.15%) |
Dec 12, 2023 | 122.65 | 122.65 | 120.42 | 120.46 | 350,772 | -2.36(-1.92%) |
Dec 11, 2023 | 119.89 | 124.13 | 119.82 | 122.82 | 570,717 | +0.93(+0.76%) |
Dec 08, 2023 | 118.83 | 123.47 | 118.77 | 121.89 | 1,311,481 | +4.22(+3.59%) |
Dec 07, 2023 | 112.32 | 118.27 | 110.21 | 117.67 | 670,452 | +6.34(+5.69%) |
Dec 06, 2023 | 112.56 | 113.44 | 110.81 | 111.33 | 378,612 | +0.68(+0.61%) |
Dec 05, 2023 | 108.90 | 111.21 | 107.05 | 110.65 | 503,982 | +0.78(+0.71%) |
Dec 04, 2023 | 108.22 | 110.21 | 107.76 | 109.87 | 360,478 | +0.79(+0.72%) |
Dec 01, 2023 | 104.66 | 109.32 | 104.36 | 109.08 | 485,196 | +3.71(+3.52%) |
Nov 30, 2023 | 102.45 | 105.63 | 101.59 | 105.37 | 505,093 | +3.09(+3.02%) |
Nov 29, 2023 | 102.50 | 105.29 | 102.03 | 102.28 | 267,026 | +1.22(+1.21%) |
Nov 28, 2023 | 100.32 | 101.15 | 99.07 | 101.06 | 183,756 | +0.05(+0.05%) |
Nov 27, 2023 | 100.92 | 101.89 | 99.58 | 101.01 | 206,863 | -0.82(-0.81%) |
Nov 24, 2023 | 101.47 | 102.65 | 100.95 | 101.83 | 93,448 | +0.02(+0.02%) |
Nov 22, 2023 | 102.59 | 103.50 | 101.74 | 101.81 | 256,768 | +0.80(+0.79%) |
Nov 21, 2023 | 103.00 | 103.00 | 100.26 | 101.01 | 255,063 | -2.99(-2.87%) |
Nov 20, 2023 | 99.70 | 104.03 | 99.13 | 104.00 | 428,823 | +4.00(+4.00%) |
Nov 17, 2023 | 100.95 | 100.98 | 99.37 | 100.00 | 247,278 | -0.04(-0.04%) |
Nov 16, 2023 | 102.22 | 102.90 | 99.69 | 100.04 | 216,851 | -3.08(-2.99%) |
Nov 15, 2023 | 100.95 | 105.93 | 100.55 | 103.12 | 527,089 | +2.73(+2.72%) |
Nov 14, 2023 | 97.75 | 100.99 | 97.28 | 100.39 | 302,282 | +6.68(+7.13%) |
Nov 13, 2023 | 94.01 | 94.49 | 93.30 | 93.71 | 269,431 | -1.06(-1.12%) |
Nov 10, 2023 | 95.56 | 96.38 | 92.55 | 94.77 | 400,882 | +0.62(+0.66%) |
Nov 09, 2023 | 95.48 | 96.61 | 94.02 | 94.15 | 530,819 | -0.16(-0.17%) |
Nov 08, 2023 | 94.10 | 95.43 | 93.25 | 94.31 | 491,660 | +0.52(+0.55%) |
Nov 07, 2023 | 91.37 | 94.73 | 91.37 | 93.79 | 502,156 | +1.60(+1.74%) |
Nov 06, 2023 | 91.53 | 94.36 | 90.65 | 92.19 | 612,732 | +0.65(+0.71%) |
Nov 03, 2023 | 89.77 | 94.80 | 89.51 | 91.54 | 711,249 | +3.27(+3.70%) |
Nov 02, 2023 | 88.67 | 88.97 | 84.08 | 88.27 | 1,689,220 | +1.10(+1.26%) |
Nov 01, 2023 | 75.10 | 87.94 | 74.56 | 87.17 | 3,677,362 | -5.01(-5.44%) |
Oct 31, 2023 | 90.98 | 92.52 | 89.19 | 92.18 | 741,815 | +1.03(+1.13%) |
Oct 30, 2023 | 93.49 | 94.51 | 88.73 | 91.15 | 816,989 | -3.76(-3.96%) |
Oct 27, 2023 | 95.66 | 96.53 | 94.17 | 94.91 | 391,346 | -0.81(-0.85%) |
Oct 26, 2023 | 96.55 | 98.24 | 95.44 | 95.72 | 417,832 | -0.25(-0.26%) |
Oct 25, 2023 | 98.21 | 99.43 | 95.15 | 95.97 | 560,007 | -4.10(-4.10%) |
Oct 24, 2023 | 100.09 | 100.90 | 98.21 | 100.07 | 305,467 | +0.17(+0.17%) |
Oct 23, 2023 | 102.70 | 102.70 | 99.79 | 99.90 | 472,750 | -3.16(-3.07%) |
Oct 20, 2023 | 101.18 | 103.51 | 99.57 | 103.06 | 658,853 | +1.73(+1.71%) |
Oct 19, 2023 | 104.74 | 105.14 | 100.63 | 101.33 | 427,145 | -2.67(-2.57%) |
Oct 18, 2023 | 105.30 | 105.34 | 101.44 | 104.00 | 670,758 | -2.81(-2.63%) |
Oct 17, 2023 | 108.86 | 108.94 | 102.31 | 106.81 | 641,444 | -4.01(-3.62%) |
Oct 16, 2023 | 110.08 | 111.48 | 109.72 | 110.82 | 260,555 | +1.51(+1.38%) |
Oct 13, 2023 | 114.52 | 114.52 | 108.43 | 109.31 | 462,679 | -5.47(-4.77%) |
Oct 12, 2023 | 116.00 | 116.17 | 113.50 | 114.78 | 201,080 | -1.28(-1.10%) |
Oct 11, 2023 | 116.60 | 117.05 | 115.20 | 116.06 | 167,248 | -0.60(-0.51%) |
Oct 10, 2023 | 114.81 | 117.48 | 114.32 | 116.66 | 165,045 | +2.40(+2.10%) |
Oct 09, 2023 | 113.75 | 115.15 | 112.89 | 114.26 | 203,266 | -0.86(-0.75%) |
Oct 06, 2023 | 112.78 | 115.80 | 112.04 | 115.12 | 222,851 | +1.97(+1.74%) |
Oct 05, 2023 | 114.43 | 114.93 | 112.15 | 113.15 | 285,466 | -1.11(-0.97%) |
Oct 04, 2023 | 113.28 | 114.75 | 112.31 | 114.26 | 190,435 | +1.31(+1.16%) |
Oct 03, 2023 | 114.91 | 115.90 | 112.24 | 112.95 | 264,283 | -2.74(-2.37%) |
Oct 02, 2023 | 115.23 | 117.35 | 114.69 | 115.69 | 249,984 | -0.20(-0.17%) |
Sep 29, 2023 | 117.85 | 118.24 | 115.48 | 115.89 | 273,797 | -0.54(-0.46%) |
Sep 28, 2023 | 114.88 | 117.99 | 114.76 | 116.43 | 303,160 | +1.05(+0.91%) |
Sep 27, 2023 | 115.57 | 116.29 | 114.09 | 115.38 | 265,844 | +0.74(+0.65%) |
Sep 26, 2023 | 114.80 | 115.13 | 113.96 | 114.64 | 212,949 | -0.84(-0.73%) |
Sep 25, 2023 | 114.05 | 115.70 | 114.79 | 115.48 | 202,535 | +0.95(+0.83%) |
Sep 22, 2023 | 115.48 | 116.75 | 113.74 | 114.53 | 188,348 | -0.02(-0.02%) |
Sep 21, 2023 | 114.04 | 116.46 | 113.33 | 114.55 | 275,249 | -1.44(-1.24%) |
Sep 20, 2023 | 118.23 | 118.35 | 115.89 | 115.99 | 254,645 | -1.30(-1.11%) |
Sep 19, 2023 | 117.67 | 118.36 | 115.83 | 117.29 | 385,309 | -0.84(-0.71%) |
Sep 18, 2023 | 121.51 | 121.90 | 117.52 | 118.13 | 843,212 | -3.60(-2.96%) |
Sep 15, 2023 | 121.97 | 123.55 | 120.20 | 121.73 | 1,677,770 | -1.21(-0.98%) |
Sep 14, 2023 | 122.91 | 123.86 | 120.88 | 122.94 | 435,210 | +1.34(+1.10%) |
Sep 13, 2023 | 122.00 | 122.88 | 120.61 | 121.60 | 418,315 | -0.24(-0.20%) |
Sep 12, 2023 | 123.00 | 124.47 | 121.33 | 121.84 | 418,888 | -2.08(-1.68%) |
Sep 11, 2023 | 128.30 | 128.72 | 123.22 | 123.92 | 348,490 | -2.42(-1.92%) |
Sep 08, 2023 | 126.75 | 127.74 | 124.60 | 126.34 | 261,911 | -0.59(-0.46%) |
Sep 07, 2023 | 128.66 | 128.66 | 124.00 | 126.93 | 518,628 | -4.40(-3.35%) |
Sep 06, 2023 | 131.39 | 132.81 | 130.16 | 131.33 | 255,062 | -0.05(-0.04%) |
Sep 05, 2023 | 134.04 | 134.41 | 130.09 | 131.38 | 398,033 | -3.84(-2.84%) |
Sep 01, 2023 | 135.51 | 135.87 | 133.91 | 135.22 | 241,636 | +0.36(+0.27%) |
Aug 31, 2023 | 133.50 | 136.83 | 133.50 | 134.86 | 476,543 | +1.03(+0.77%) |
Aug 30, 2023 | 135.00 | 135.00 | 131.85 | 133.83 | 393,578 | -2.84(-2.08%) |
Aug 29, 2023 | 130.48 | 137.14 | 129.65 | 136.67 | 373,484 | +5.84(+4.46%) |
Aug 28, 2023 | 132.54 | 134.26 | 129.89 | 130.83 | 383,396 | -0.05(-0.04%) |
Aug 25, 2023 | 130.83 | 131.82 | 126.96 | 130.88 | 479,501 | +0.52(+0.40%) |
Aug 24, 2023 | 135.19 | 135.19 | 130.04 | 130.36 | 406,225 | -4.61(-3.42%) |
Aug 23, 2023 | 134.30 | 136.25 | 133.51 | 134.97 | 267,541 | -0.60(-0.44%) |
Aug 22, 2023 | 137.13 | 137.52 | 134.84 | 135.57 | 222,577 | +0.00(+0.00%) |
Aug 21, 2023 | 132.38 | 136.35 | 132.37 | 135.57 | 242,492 | +3.31(+2.50%) |
Aug 18, 2023 | 130.73 | 133.40 | 130.32 | 132.26 | 222,095 | -0.24(-0.18%) |
Aug 17, 2023 | 135.05 | 135.05 | 132.17 | 132.50 | 197,572 | -2.01(-1.49%) |
Aug 16, 2023 | 137.32 | 138.22 | 134.21 | 134.51 | 289,533 | -2.53(-1.85%) |
Aug 15, 2023 | 138.85 | 139.48 | 136.51 | 137.04 | 279,789 | -3.14(-2.24%) |
Aug 14, 2023 | 136.04 | 140.38 | 136.04 | 140.18 | 264,910 | +3.49(+2.55%) |
Aug 11, 2023 | 136.32 | 137.89 | 135.77 | 136.69 | 318,415 | -1.58(-1.14%) |
Aug 10, 2023 | 137.74 | 140.78 | 137.40 | 138.27 | 242,407 | +1.31(+0.96%) |
Aug 09, 2023 | 137.39 | 138.19 | 135.37 | 136.96 | 264,274 | -0.80(-0.58%) |
Aug 08, 2023 | 137.63 | 139.15 | 135.22 | 137.76 | 265,626 | -2.55(-1.82%) |
Aug 07, 2023 | 140.67 | 140.68 | 138.00 | 140.31 | 159,064 | +0.19(+0.14%) |
Aug 04, 2023 | 140.61 | 143.12 | 138.84 | 140.12 | 248,718 | -2.00(-1.41%) |
Aug 03, 2023 | 139.64 | 142.37 | 137.28 | 142.12 | 348,089 | +1.23(+0.87%) |
Aug 02, 2023 | 144.06 | 144.16 | 140.13 | 140.89 | 303,221 | -6.01(-4.09%) |
Aug 01, 2023 | 146.62 | 148.05 | 145.80 | 146.90 | 272,052 | -2.24(-1.50%) |
Jul 31, 2023 | 146.68 | 149.82 | 146.49 | 149.14 | 383,519 | +2.48(+1.69%) |
Jul 28, 2023 | 146.84 | 147.90 | 143.78 | 146.66 | 544,549 | +2.39(+1.66%) |
Jul 27, 2023 | 145.69 | 149.20 | 142.88 | 144.27 | 738,667 | -0.13(-0.09%) |
Jul 26, 2023 | 147.95 | 148.80 | 142.11 | 144.40 | 929,409 | -14.32(-9.02%) |
Jul 25, 2023 | 155.32 | 160.22 | 155.32 | 158.72 | 345,384 | +2.87(+1.84%) |
Jul 24, 2023 | 157.63 | 159.36 | 155.25 | 155.85 | 222,713 | -2.00(-1.27%) |
Jul 21, 2023 | 159.95 | 161.63 | 156.84 | 157.85 | 367,470 | +0.00(+0.00%) |
Jul 20, 2023 | 161.33 | 161.33 | 156.49 | 157.85 | 339,891 | -5.22(-3.20%) |
Jul 19, 2023 | 166.15 | 166.29 | 161.80 | 163.07 | 188,665 | -3.04(-1.83%) |
Jul 18, 2023 | 164.87 | 166.87 | 163.14 | 166.11 | 159,527 | +0.62(+0.37%) |
Jul 17, 2023 | 159.78 | 166.56 | 159.00 | 165.49 | 315,599 | +6.33(+3.98%) |
Jul 14, 2023 | 163.87 | 164.83 | 158.38 | 159.16 | 235,534 | -6.08(-3.68%) |
Jul 13, 2023 | 162.71 | 166.94 | 162.25 | 165.24 | 308,805 | +3.50(+2.16%) |
Jul 12, 2023 | 162.69 | 163.41 | 161.34 | 161.74 | 220,832 | +1.88(+1.18%) |
Jul 11, 2023 | 160.43 | 160.43 | 156.32 | 159.86 | 210,939 | -0.21(-0.13%) |
Jul 10, 2023 | 154.96 | 160.52 | 154.96 | 160.07 | 207,794 | +5.35(+3.46%) |
Jul 07, 2023 | 153.00 | 156.77 | 152.98 | 154.72 | 182,050 | +1.56(+1.02%) |
Jul 06, 2023 | 151.00 | 153.25 | 150.07 | 153.16 | 244,018 | -1.09(-0.71%) |
Jul 05, 2023 | 158.97 | 158.97 | 154.10 | 154.25 | 325,620 | -6.12(-3.82%) |
Jul 03, 2023 | 157.74 | 160.37 | 156.90 | 160.37 | 143,800 | +2.63(+1.67%) |
Jun 30, 2023 | 157.99 | 159.08 | 157.18 | 157.74 | 208,879 | +2.03(+1.30%) |
Jun 29, 2023 | 151.76 | 155.87 | 151.01 | 155.71 | 196,733 | +4.28(+2.83%) |
Jun 28, 2023 | 150.12 | 151.72 | 149.50 | 151.43 | 285,775 | -1.24(-0.81%) |
Jun 27, 2023 | 147.81 | 153.32 | 147.47 | 152.67 | 304,616 | +4.92(+3.33%) |
Jun 26, 2023 | 145.86 | 149.59 | 144.22 | 147.75 | 363,869 | +3.05(+2.11%) |
Jun 23, 2023 | 146.52 | 147.68 | 144.33 | 144.70 | 467,652 | -5.29(-3.53%) |
Jun 22, 2023 | 150.10 | 152.53 | 149.24 | 149.99 | 255,369 | -1.27(-0.84%) |
Jun 21, 2023 | 152.75 | 153.99 | 150.43 | 151.26 | 306,594 | -2.60(-1.69%) |
Jun 20, 2023 | 157.45 | 159.13 | 152.90 | 153.86 | 373,277 | -5.18(-3.26%) |
Jun 16, 2023 | 164.22 | 164.22 | 158.76 | 159.04 | 675,696 | -2.56(-1.58%) |
Jun 15, 2023 | 160.51 | 162.76 | 160.00 | 161.60 | 368,037 | +24.70(+18.04%) |
May 08, 2023 | 137.20 | 139.63 | 135.90 | 136.90 | 388,094 | -0.50(-0.36%) |
May 05, 2023 | 135.93 | 138.32 | 134.27 | 137.40 | 593,066 | +2.16(+1.60%) |
May 04, 2023 | 137.07 | 138.24 | 134.27 | 135.24 | 659,147 | -3.71(-2.67%) |
May 03, 2023 | 139.39 | 141.73 | 138.16 | 138.95 | 546,155 | -0.85(-0.61%) |
May 02, 2023 | 141.49 | 143.59 | 138.93 | 139.80 | 480,802 | -1.80(-1.27%) |