Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 137.39 | 138.83 | 138.78 | 138.65 | 1,770,862 | +1.33(+0.97%) |
Mar 27, 2024 | 135.77 | 137.33 | 135.59 | 137.32 | 1,634,705 | +2.52(+1.87%) |
Mar 26, 2024 | 135.09 | 135.38 | 134.59 | 134.80 | 1,470,395 | +0.18(+0.13%) |
Mar 25, 2024 | 136.06 | 136.17 | 134.42 | 134.62 | 2,486,577 | -1.61(-1.18%) |
Mar 22, 2024 | 136.61 | 136.72 | 135.65 | 136.23 | 1,296,401 | -0.34(-0.25%) |
Mar 21, 2024 | 136.20 | 137.14 | 135.18 | 136.57 | 1,506,120 | +0.06(+0.04%) |
Mar 20, 2024 | 137.38 | 137.44 | 135.78 | 136.51 | 1,699,627 | -0.78(-0.57%) |
Mar 19, 2024 | 136.43 | 137.42 | 135.90 | 137.29 | 2,266,580 | +1.02(+0.75%) |
Mar 18, 2024 | 136.41 | 137.39 | 136.22 | 136.27 | 2,384,508 | -0.57(-0.42%) |
Mar 15, 2024 | 136.47 | 137.53 | 136.09 | 136.84 | 4,164,803 | -0.32(-0.23%) |
Mar 14, 2024 | 138.05 | 138.44 | 136.28 | 137.16 | 3,091,927 | -1.20(-0.87%) |
Mar 13, 2024 | 141.00 | 141.19 | 138.13 | 138.36 | 3,361,396 | -2.38(-1.69%) |
Mar 12, 2024 | 140.05 | 141.52 | 139.83 | 140.74 | 1,464,847 | +0.66(+0.47%) |
Mar 11, 2024 | 139.46 | 140.41 | 138.74 | 140.08 | 1,711,333 | +0.52(+0.37%) |
Mar 08, 2024 | 140.02 | 140.88 | 139.16 | 139.56 | 1,364,970 | -0.82(-0.58%) |
Mar 07, 2024 | 140.00 | 141.64 | 139.67 | 140.38 | 1,939,794 | +0.83(+0.59%) |
Mar 06, 2024 | 139.05 | 139.83 | 138.79 | 139.55 | 1,772,620 | +0.85(+0.61%) |
Mar 05, 2024 | 138.75 | 139.00 | 137.82 | 138.70 | 2,283,411 | +0.15(+0.11%) |
Mar 04, 2024 | 137.10 | 138.64 | 136.69 | 138.55 | 2,421,354 | +1.13(+0.82%) |
Mar 01, 2024 | 137.46 | 137.75 | 136.21 | 137.42 | 1,704,793 | -1.00(-0.72%) |
Feb 29, 2024 | 138.81 | 139.65 | 137.95 | 138.42 | 2,257,155 | -0.18(-0.13%) |
Feb 28, 2024 | 136.85 | 138.77 | 136.46 | 138.60 | 1,417,548 | +1.56(+1.14%) |
Feb 27, 2024 | 138.06 | 138.17 | 136.64 | 137.04 | 1,827,085 | -1.02(-0.74%) |
Feb 26, 2024 | 138.42 | 138.47 | 137.59 | 138.06 | 1,769,826 | -0.26(-0.19%) |
Feb 23, 2024 | 137.58 | 138.67 | 137.10 | 138.32 | 1,592,240 | +0.99(+0.72%) |
Feb 22, 2024 | 135.42 | 137.72 | 134.97 | 137.33 | 2,328,127 | +2.10(+1.55%) |
Feb 21, 2024 | 134.02 | 135.30 | 133.22 | 135.23 | 2,327,935 | +1.28(+0.96%) |
Feb 20, 2024 | 133.79 | 134.66 | 133.09 | 133.95 | 2,270,557 | +0.07(+0.05%) |
Feb 16, 2024 | 134.56 | 135.17 | 133.73 | 133.88 | 2,578,741 | -0.85(-0.63%) |
Feb 15, 2024 | 133.33 | 134.94 | 133.20 | 134.73 | 3,143,831 | +1.38(+1.04%) |
Feb 14, 2024 | 130.94 | 133.58 | 130.78 | 133.34 | 2,817,119 | +2.79(+2.13%) |
Feb 13, 2024 | 129.85 | 130.56 | 129.14 | 130.56 | 1,774,550 | -0.15(-0.11%) |
Feb 12, 2024 | 129.63 | 131.30 | 129.63 | 130.71 | 1,858,280 | +1.08(+0.84%) |
Feb 09, 2024 | 129.76 | 129.76 | 128.68 | 129.62 | 1,961,129 | -0.13(-0.10%) |
Feb 08, 2024 | 128.99 | 130.04 | 128.04 | 129.75 | 2,172,215 | +0.76(+0.59%) |
Feb 07, 2024 | 127.49 | 131.99 | 127.49 | 128.99 | 3,556,788 | +2.36(+1.86%) |
Feb 06, 2024 | 125.37 | 127.53 | 125.12 | 126.64 | 2,913,626 | +0.94(+0.74%) |
Feb 05, 2024 | 127.38 | 127.38 | 125.11 | 125.70 | 2,627,729 | -2.41(-1.88%) |
Feb 02, 2024 | 128.99 | 129.39 | 127.05 | 128.11 | 1,832,956 | -1.69(-1.30%) |
Feb 01, 2024 | 128.67 | 129.83 | 127.38 | 129.80 | 1,447,960 | +0.96(+0.74%) |
Jan 31, 2024 | 130.79 | 131.32 | 128.62 | 128.84 | 2,164,982 | -1.12(-0.87%) |
Jan 30, 2024 | 129.71 | 130.57 | 128.94 | 129.97 | 1,428,631 | +0.07(+0.05%) |
Jan 29, 2024 | 128.46 | 129.90 | 127.65 | 129.90 | 1,489,506 | +1.45(+1.13%) |
Jan 26, 2024 | 129.27 | 130.04 | 128.03 | 128.45 | 1,162,840 | -1.12(-0.87%) |
Jan 25, 2024 | 129.18 | 129.66 | 127.90 | 129.57 | 1,881,094 | +0.78(+0.60%) |
Jan 24, 2024 | 131.09 | 131.10 | 128.55 | 128.79 | 1,798,797 | -2.30(-1.75%) |
Jan 23, 2024 | 130.47 | 131.33 | 130.47 | 131.09 | 1,066,707 | +0.69(+0.53%) |
Jan 22, 2024 | 131.88 | 131.97 | 130.39 | 130.41 | 1,551,152 | -1.23(-0.94%) |
Jan 19, 2024 | 130.18 | 131.91 | 129.45 | 131.64 | 1,937,499 | +1.83(+1.41%) |
Jan 18, 2024 | 128.87 | 130.24 | 128.36 | 129.81 | 1,905,969 | +1.37(+1.07%) |
Jan 17, 2024 | 128.24 | 129.37 | 128.11 | 128.44 | 1,321,018 | -0.73(-0.56%) |
Jan 16, 2024 | 128.05 | 129.45 | 127.51 | 129.16 | 1,644,077 | +0.68(+0.53%) |
Jan 12, 2024 | 128.84 | 128.84 | 127.68 | 128.49 | 1,087,222 | +0.13(+0.10%) |
Jan 11, 2024 | 127.75 | 128.39 | 126.95 | 128.36 | 1,277,946 | -0.20(-0.15%) |
Jan 10, 2024 | 127.36 | 128.93 | 126.37 | 128.56 | 1,214,770 | +0.97(+0.76%) |
Jan 09, 2024 | 127.22 | 127.66 | 126.63 | 127.58 | 973,351 | -0.42(-0.33%) |
Jan 08, 2024 | 127.57 | 128.14 | 126.54 | 128.00 | 1,210,151 | +0.30(+0.23%) |
Jan 05, 2024 | 128.21 | 128.45 | 126.81 | 127.70 | 1,416,278 | -0.35(-0.27%) |
Jan 04, 2024 | 127.76 | 128.97 | 127.15 | 128.05 | 3,034,076 | -0.41(-0.32%) |
Jan 03, 2024 | 129.41 | 129.89 | 128.30 | 128.46 | 1,490,993 | +0.07(+0.05%) |
Jan 02, 2024 | 129.08 | 130.05 | 128.30 | 128.39 | 1,492,726 | -1.62(-1.25%) |
Dec 29, 2023 | 129.76 | 130.60 | 129.56 | 130.01 | 1,202,742 | +0.14(+0.11%) |
Dec 28, 2023 | 130.19 | 130.38 | 129.72 | 129.87 | 886,882 | -0.32(-0.24%) |
Dec 27, 2023 | 129.80 | 130.47 | 129.55 | 130.19 | 1,055,615 | +0.58(+0.45%) |
Dec 26, 2023 | 129.23 | 130.05 | 128.91 | 129.61 | 630,648 | +0.26(+0.20%) |
Dec 22, 2023 | 129.25 | 129.85 | 128.77 | 129.35 | 996,496 | +0.02(+0.02%) |
Dec 21, 2023 | 129.25 | 129.59 | 127.76 | 129.33 | 1,217,879 | +0.94(+0.73%) |
Dec 20, 2023 | 129.59 | 129.99 | 128.31 | 128.40 | 1,328,026 | -1.19(-0.92%) |
Dec 19, 2023 | 130.46 | 131.31 | 129.53 | 129.59 | 1,707,823 | -0.23(-0.18%) |
Dec 18, 2023 | 129.22 | 130.14 | 127.18 | 129.82 | 1,893,300 | +1.82(+1.42%) |
Dec 15, 2023 | 129.52 | 130.18 | 127.58 | 128.00 | 2,680,896 | -2.46(-1.88%) |
Dec 14, 2023 | 130.97 | 131.25 | 128.71 | 130.46 | 3,254,879 | +0.18(+0.14%) |
Dec 13, 2023 | 127.26 | 130.63 | 127.26 | 130.28 | 1,936,928 | +2.85(+2.23%) |
Dec 12, 2023 | 126.30 | 127.50 | 125.72 | 127.43 | 1,711,583 | +1.43(+1.14%) |
Dec 11, 2023 | 123.92 | 126.09 | 123.79 | 126.00 | 1,188,388 | +2.28(+1.84%) |
Dec 08, 2023 | 124.35 | 124.63 | 123.55 | 123.72 | 1,198,914 | +0.07(+0.06%) |
Dec 07, 2023 | 124.33 | 124.58 | 123.08 | 123.65 | 1,911,171 | -0.54(-0.43%) |
Dec 06, 2023 | 124.43 | 124.65 | 123.40 | 124.19 | 1,604,629 | +0.43(+0.35%) |
Dec 05, 2023 | 125.37 | 125.56 | 123.57 | 123.76 | 1,608,002 | -1.26(-1.01%) |
Dec 04, 2023 | 125.79 | 126.81 | 123.75 | 125.02 | 2,926,081 | -1.67(-1.32%) |
Dec 01, 2023 | 124.97 | 126.86 | 123.89 | 126.70 | 1,568,360 | +1.77(+1.42%) |
Nov 30, 2023 | 125.25 | 125.25 | 123.84 | 124.92 | 2,621,918 | +0.03(+0.02%) |
Nov 29, 2023 | 126.15 | 126.15 | 124.52 | 124.89 | 1,246,285 | -0.87(-0.69%) |
Nov 28, 2023 | 127.04 | 127.04 | 125.12 | 125.76 | 1,399,784 | -1.29(-1.02%) |
Nov 27, 2023 | 126.92 | 127.77 | 126.59 | 127.05 | 1,149,537 | -0.21(-0.17%) |
Nov 24, 2023 | 127.64 | 127.83 | 126.61 | 127.27 | 560,978 | -0.43(-0.33%) |
Nov 22, 2023 | 127.67 | 128.10 | 127.29 | 127.69 | 990,120 | +0.69(+0.55%) |
Nov 21, 2023 | 127.26 | 127.62 | 126.52 | 127.00 | 993,282 | +0.12(+0.09%) |
Nov 20, 2023 | 126.70 | 127.34 | 126.07 | 126.88 | 923,969 | +0.46(+0.36%) |
Nov 17, 2023 | 127.18 | 127.25 | 126.02 | 126.43 | 1,100,258 | -0.17(-0.13%) |
Nov 16, 2023 | 125.40 | 127.20 | 125.17 | 126.59 | 1,569,732 | +1.20(+0.96%) |
Nov 15, 2023 | 126.73 | 127.02 | 125.25 | 125.40 | 1,322,207 | -0.90(-0.71%) |
Nov 14, 2023 | 124.82 | 126.77 | 124.82 | 126.30 | 1,366,950 | +2.20(+1.77%) |
Nov 13, 2023 | 124.29 | 124.56 | 123.65 | 124.10 | 1,242,472 | -0.63(-0.51%) |
Nov 10, 2023 | 123.36 | 124.86 | 122.40 | 124.73 | 1,330,053 | +1.23(+0.99%) |
Nov 09, 2023 | 124.80 | 124.87 | 123.05 | 123.50 | 1,107,648 | -0.89(-0.72%) |
Nov 08, 2023 | 124.59 | 124.84 | 124.09 | 124.40 | 1,025,181 | +0.13(+0.10%) |
Nov 07, 2023 | 125.09 | 125.16 | 123.79 | 124.27 | 1,421,755 | -0.90(-0.72%) |
Nov 06, 2023 | 125.16 | 125.48 | 124.31 | 125.17 | 1,552,943 | +0.05(+0.04%) |
Nov 03, 2023 | 123.06 | 125.62 | 122.69 | 125.12 | 1,771,745 | +2.05(+1.67%) |
Nov 02, 2023 | 121.65 | 124.52 | 121.60 | 123.07 | 1,939,249 | +2.94(+2.45%) |
Nov 01, 2023 | 120.70 | 121.30 | 118.37 | 120.13 | 2,815,312 | +0.44(+0.36%) |
Oct 31, 2023 | 119.44 | 120.19 | 118.26 | 119.69 | 2,024,995 | +0.98(+0.83%) |
Oct 30, 2023 | 119.13 | 119.47 | 118.11 | 118.71 | 1,567,178 | +0.43(+0.36%) |
Oct 27, 2023 | 117.89 | 119.09 | 117.14 | 118.29 | 2,353,725 | +0.68(+0.58%) |
Oct 26, 2023 | 119.54 | 119.80 | 117.58 | 117.60 | 1,387,973 | -1.55(-1.30%) |
Oct 25, 2023 | 118.62 | 120.08 | 118.36 | 119.15 | 995,443 | +0.40(+0.33%) |
Oct 24, 2023 | 117.94 | 119.11 | 117.73 | 118.75 | 1,395,777 | +1.14(+0.97%) |
Oct 23, 2023 | 117.96 | 118.45 | 117.33 | 117.61 | 1,510,269 | -1.18(-0.99%) |
Oct 20, 2023 | 118.85 | 119.97 | 118.49 | 118.79 | 1,583,754 | -0.60(-0.51%) |
Oct 19, 2023 | 119.32 | 120.79 | 117.67 | 119.39 | 1,919,980 | -0.43(-0.36%) |
Oct 18, 2023 | 118.31 | 120.38 | 118.19 | 119.82 | 2,059,168 | +1.53(+1.30%) |
Oct 17, 2023 | 117.89 | 118.82 | 117.72 | 118.29 | 1,279,839 | +0.98(+0.84%) |
Oct 16, 2023 | 116.41 | 117.98 | 115.98 | 117.31 | 1,643,637 | +1.56(+1.34%) |
Oct 13, 2023 | 114.87 | 115.88 | 114.41 | 115.75 | 1,366,119 | +0.62(+0.54%) |
Oct 12, 2023 | 117.50 | 117.59 | 114.58 | 115.13 | 1,808,073 | -2.11(-1.80%) |
Oct 11, 2023 | 118.04 | 118.47 | 116.48 | 117.24 | 1,742,326 | -1.97(-1.65%) |
Oct 10, 2023 | 118.34 | 119.44 | 118.27 | 119.21 | 1,659,381 | +1.45(+1.23%) |
Oct 09, 2023 | 117.56 | 117.92 | 116.22 | 117.76 | 1,857,935 | -0.55(-0.46%) |
Oct 06, 2023 | 120.21 | 120.23 | 117.05 | 118.31 | 2,132,516 | -2.36(-1.95%) |
Oct 05, 2023 | 122.36 | 122.72 | 120.48 | 120.66 | 1,252,355 | -1.67(-1.37%) |
Oct 04, 2023 | 122.05 | 122.81 | 121.19 | 122.34 | 1,394,716 | +0.53(+0.44%) |
Oct 03, 2023 | 123.18 | 123.53 | 121.30 | 121.80 | 2,120,878 | -2.05(-1.66%) |
Oct 02, 2023 | 123.33 | 124.16 | 122.57 | 123.85 | 1,984,678 | +0.12(+0.10%) |
Sep 29, 2023 | 123.62 | 124.14 | 123.06 | 123.73 | 2,643,708 | +0.85(+0.69%) |
Sep 28, 2023 | 120.52 | 123.02 | 120.36 | 122.88 | 1,739,463 | +2.08(+1.72%) |
Sep 27, 2023 | 122.81 | 123.20 | 119.97 | 120.80 | 1,941,120 | -2.01(-1.64%) |
Sep 26, 2023 | 123.04 | 123.53 | 122.26 | 122.81 | 1,515,208 | -0.95(-0.77%) |
Sep 25, 2023 | 123.32 | 123.86 | 123.11 | 123.76 | 1,058,777 | -0.03(-0.02%) |
Sep 22, 2023 | 123.44 | 124.61 | 122.90 | 123.79 | 1,549,037 | +0.31(+0.25%) |
Sep 21, 2023 | 125.61 | 125.61 | 123.31 | 123.48 | 1,507,217 | -2.34(-1.86%) |
Sep 20, 2023 | 125.84 | 127.19 | 125.40 | 125.82 | 1,451,225 | +0.28(+0.22%) |
Sep 19, 2023 | 125.73 | 126.20 | 124.61 | 125.55 | 1,312,004 | -0.79(-0.63%) |
Sep 18, 2023 | 127.01 | 128.23 | 126.01 | 126.34 | 1,266,026 | -0.42(-0.33%) |
Sep 15, 2023 | 130.69 | 130.69 | 126.61 | 126.75 | 2,606,372 | -3.66(-2.81%) |
Sep 14, 2023 | 128.57 | 131.07 | 128.13 | 130.42 | 1,673,998 | +2.59(+2.03%) |
Sep 13, 2023 | 127.11 | 127.93 | 126.67 | 127.82 | 1,450,519 | +1.00(+0.79%) |
Sep 12, 2023 | 125.17 | 127.05 | 124.71 | 126.82 | 1,148,550 | +1.31(+1.04%) |
Sep 11, 2023 | 125.44 | 126.02 | 125.06 | 125.52 | 991,315 | +0.21(+0.17%) |
Sep 08, 2023 | 126.20 | 126.65 | 125.18 | 125.31 | 736,055 | -0.65(-0.52%) |
Sep 07, 2023 | 125.67 | 126.30 | 124.72 | 125.96 | 1,410,421 | +0.31(+0.24%) |
Sep 06, 2023 | 127.06 | 127.56 | 125.43 | 125.65 | 1,726,898 | -1.78(-1.40%) |
Sep 05, 2023 | 128.30 | 128.30 | 127.42 | 127.44 | 1,449,981 | -0.95(-0.74%) |
Sep 01, 2023 | 128.67 | 129.23 | 127.68 | 128.39 | 1,104,659 | +0.26(+0.20%) |
Aug 31, 2023 | 128.88 | 129.56 | 128.13 | 128.13 | 1,479,583 | -0.71(-0.55%) |
Aug 30, 2023 | 127.69 | 129.24 | 127.69 | 128.84 | 1,633,343 | +1.19(+0.93%) |
Aug 29, 2023 | 128.14 | 128.74 | 127.04 | 127.65 | 1,477,112 | -0.41(-0.32%) |
Aug 28, 2023 | 128.28 | 129.06 | 127.95 | 128.06 | 1,833,292 | +0.17(+0.14%) |
Aug 25, 2023 | 128.48 | 129.01 | 127.78 | 127.89 | 1,113,249 | +0.20(+0.15%) |
Aug 24, 2023 | 127.45 | 128.45 | 127.45 | 127.69 | 1,147,511 | +0.14(+0.11%) |
Aug 23, 2023 | 128.11 | 128.47 | 127.37 | 127.55 | 1,462,534 | -0.05(-0.04%) |
Aug 22, 2023 | 127.13 | 127.64 | 126.47 | 127.60 | 1,225,200 | +0.64(+0.50%) |
Aug 21, 2023 | 127.13 | 127.94 | 126.67 | 126.96 | 1,559,346 | -0.32(-0.25%) |
Aug 18, 2023 | 127.47 | 128.07 | 126.55 | 127.28 | 1,327,803 | -0.79(-0.62%) |
Aug 17, 2023 | 129.93 | 129.93 | 128.01 | 128.06 | 1,605,654 | -1.62(-1.25%) |
Aug 16, 2023 | 130.02 | 130.68 | 129.28 | 129.68 | 2,112,979 | -1.14(-0.87%) |
Aug 15, 2023 | 132.88 | 133.30 | 130.76 | 130.82 | 1,265,618 | -2.04(-1.54%) |
Aug 14, 2023 | 132.13 | 133.45 | 132.03 | 132.87 | 1,506,010 | +0.58(+0.44%) |
Aug 11, 2023 | 132.33 | 132.53 | 131.47 | 132.28 | 819,716 | -0.17(-0.13%) |
Aug 10, 2023 | 131.66 | 133.57 | 131.66 | 132.45 | 1,165,545 | +1.07(+0.82%) |
Aug 09, 2023 | 132.54 | 132.57 | 131.26 | 131.38 | 902,633 | -0.85(-0.64%) |
Aug 08, 2023 | 132.38 | 133.05 | 131.19 | 132.22 | 1,038,377 | -0.96(-0.72%) |
Aug 07, 2023 | 133.03 | 134.11 | 132.54 | 133.18 | 1,169,195 | +0.75(+0.57%) |
Aug 04, 2023 | 134.47 | 134.47 | 132.18 | 132.43 | 1,409,651 | -1.25(-0.94%) |
Aug 03, 2023 | 132.49 | 134.31 | 131.56 | 133.68 | 2,426,932 | +0.61(+0.46%) |
Aug 02, 2023 | 131.97 | 137.17 | 130.63 | 133.07 | 2,742,294 | -1.34(-1.00%) |
Aug 01, 2023 | 135.96 | 136.00 | 133.92 | 134.41 | 1,694,235 | -1.29(-0.95%) |
Jul 31, 2023 | 134.38 | 135.97 | 133.80 | 135.70 | 1,484,837 | +0.72(+0.53%) |
Jul 28, 2023 | 134.91 | 135.40 | 133.72 | 134.98 | 1,504,915 | +0.70(+0.52%) |
Jul 27, 2023 | 135.30 | 136.21 | 133.95 | 134.28 | 1,405,122 | -1.06(-0.78%) |
Jul 26, 2023 | 134.96 | 135.57 | 133.66 | 135.34 | 1,783,895 | +0.31(+0.23%) |
Jul 25, 2023 | 135.33 | 135.67 | 134.36 | 135.03 | 982,504 | -0.94(-0.69%) |
Jul 24, 2023 | 136.29 | 137.40 | 135.56 | 135.97 | 1,164,616 | +0.39(+0.29%) |
Jul 21, 2023 | 134.47 | 135.70 | 133.87 | 135.58 | 1,305,397 | +1.64(+1.22%) |
Jul 20, 2023 | 133.95 | 134.33 | 133.14 | 133.94 | 1,075,986 | -0.05(-0.04%) |
Jul 19, 2023 | 132.09 | 134.09 | 132.09 | 133.99 | 1,675,197 | +2.06(+1.56%) |
Jul 18, 2023 | 133.46 | 134.12 | 131.88 | 131.93 | 1,616,983 | -1.87(-1.40%) |
Jul 17, 2023 | 133.62 | 134.49 | 133.34 | 133.80 | 1,344,313 | +0.18(+0.13%) |
Jul 14, 2023 | 133.98 | 134.36 | 132.96 | 133.62 | 1,046,797 | -0.38(-0.29%) |
Jul 13, 2023 | 133.77 | 134.54 | 133.11 | 134.01 | 1,391,850 | +0.84(+0.63%) |
Jul 12, 2023 | 133.22 | 134.47 | 132.96 | 133.17 | 1,164,376 | +0.92(+0.69%) |
Jul 11, 2023 | 132.58 | 132.91 | 131.44 | 132.25 | 1,459,092 | -0.63(-0.47%) |
Jul 10, 2023 | 131.86 | 133.76 | 131.78 | 132.88 | 1,294,452 | +1.34(+1.02%) |
Jul 07, 2023 | 131.47 | 132.27 | 130.17 | 131.54 | 1,552,557 | -0.44(-0.34%) |
Jul 06, 2023 | 133.72 | 133.72 | 131.95 | 131.99 | 1,896,997 | -2.72(-2.02%) |
Jul 05, 2023 | 134.89 | 135.00 | 133.94 | 134.71 | 1,768,400 | -0.60(-0.44%) |
Jul 03, 2023 | 135.57 | 136.06 | 134.90 | 135.31 | 857,829 | -1.26(-0.92%) |
Jun 30, 2023 | 135.56 | 136.87 | 135.17 | 136.57 | 1,411,962 | +1.27(+0.94%) |
Jun 29, 2023 | 132.96 | 135.83 | 132.77 | 135.30 | 1,547,278 | +2.07(+1.55%) |
Jun 28, 2023 | 132.33 | 133.31 | 131.52 | 133.23 | 1,191,683 | +0.87(+0.66%) |
Jun 27, 2023 | 133.12 | 133.29 | 131.11 | 132.36 | 1,616,188 | +0.05(+0.04%) |
Jun 26, 2023 | 133.13 | 133.24 | 131.44 | 132.31 | 1,507,818 | -1.35(-1.01%) |
Jun 23, 2023 | 133.95 | 134.84 | 133.37 | 133.66 | 6,371,916 | -0.73(-0.54%) |
Jun 22, 2023 | 134.91 | 135.25 | 133.38 | 134.39 | 1,358,954 | -0.39(-0.29%) |
Jun 21, 2023 | 133.85 | 135.41 | 133.38 | 134.79 | 1,262,331 | +0.91(+0.68%) |
Jun 20, 2023 | 135.55 | 136.48 | 133.79 | 133.88 | 1,845,799 | -2.72(-1.99%) |
Jun 16, 2023 | 137.64 | 138.53 | 135.81 | 136.60 | 3,803,871 | -0.61(-0.45%) |
Jun 15, 2023 | 134.91 | 137.33 | 134.71 | 137.21 | 2,108,914 | +2.81(+2.09%) |
Jun 14, 2023 | 134.06 | 134.70 | 133.71 | 134.40 | 2,152,465 | +0.36(+0.27%) |
Jun 13, 2023 | 132.52 | 134.12 | 132.52 | 134.04 | 1,461,686 | +1.33(+1.00%) |
Jun 12, 2023 | 131.64 | 132.83 | 131.39 | 132.71 | 1,388,964 | +1.17(+0.89%) |
Jun 09, 2023 | 131.44 | 132.11 | 131.05 | 131.53 | 1,328,823 | +0.24(+0.18%) |
Jun 08, 2023 | 129.67 | 131.35 | 129.47 | 131.30 | 1,654,135 | +0.75(+0.57%) |
Jun 07, 2023 | 130.57 | 131.23 | 129.59 | 130.55 | 1,827,059 | -0.43(-0.33%) |
Jun 06, 2023 | 132.54 | 132.93 | 130.16 | 130.98 | 1,627,430 | -1.27(-0.96%) |
Jun 05, 2023 | 132.62 | 133.27 | 131.84 | 132.25 | 1,655,271 | -0.36(-0.27%) |
Jun 02, 2023 | 130.88 | 132.69 | 130.88 | 132.61 | 2,084,281 | +2.25(+1.72%) |
Jun 01, 2023 | 126.55 | 130.82 | 126.16 | 130.36 | 3,325,601 | +3.51(+2.77%) |
May 31, 2023 | 125.89 | 127.06 | 125.09 | 126.85 | 7,556,256 | +0.89(+0.70%) |
May 30, 2023 | 127.42 | 128.19 | 125.54 | 125.97 | 1,869,847 | -2.04(-1.59%) |
May 26, 2023 | 128.10 | 129.10 | 127.23 | 128.00 | 2,176,080 | +0.20(+0.16%) |
May 25, 2023 | 128.22 | 128.73 | 126.67 | 127.80 | 2,410,249 | -0.60(-0.47%) |
May 24, 2023 | 129.04 | 129.28 | 127.38 | 128.40 | 1,378,229 | -0.57(-0.44%) |
May 23, 2023 | 132.26 | 132.26 | 128.80 | 128.97 | 1,863,405 | -3.40(-2.56%) |
May 22, 2023 | 136.06 | 136.89 | 132.33 | 132.37 | 1,676,006 | -3.31(-2.44%) |
May 19, 2023 | 135.91 | 136.59 | 135.48 | 135.67 | 1,320,282 | -0.17(-0.12%) |
May 18, 2023 | 134.47 | 135.95 | 134.25 | 135.84 | 1,467,387 | +1.21(+0.90%) |
May 17, 2023 | 136.54 | 136.72 | 134.36 | 134.63 | 1,723,134 | -1.53(-1.12%) |
May 16, 2023 | 135.59 | 136.69 | 135.01 | 136.16 | 1,602,391 | +0.98(+0.73%) |
May 15, 2023 | 136.28 | 136.28 | 134.96 | 135.18 | 913,427 | -0.72(-0.53%) |
May 12, 2023 | 134.71 | 136.09 | 134.70 | 135.90 | 1,138,361 | +1.15(+0.85%) |
May 11, 2023 | 135.27 | 135.66 | 134.09 | 134.75 | 1,166,122 | -0.39(-0.29%) |
May 10, 2023 | 135.09 | 135.69 | 133.87 | 135.14 | 1,625,910 | +0.13(+0.09%) |
May 09, 2023 | 134.21 | 135.21 | 133.49 | 135.01 | 1,115,981 | +1.06(+0.79%) |
May 08, 2023 | 134.86 | 135.08 | 133.85 | 133.96 | 1,000,259 | -0.94(-0.70%) |
May 05, 2023 | 133.89 | 135.19 | 133.47 | 134.90 | 1,387,820 | +1.15(+0.86%) |
May 04, 2023 | 134.25 | 134.89 | 132.83 | 133.75 | 1,585,538 | -0.97(-0.72%) |
May 03, 2023 | 137.11 | 138.54 | 133.82 | 134.72 | 3,282,186 | -5.49(-3.91%) |
May 02, 2023 | 139.47 | 140.54 | 138.30 | 140.21 | 1,725,318 | +0.66(+0.47%) |
May 01, 2023 | 137.93 | 139.84 | 137.93 | 139.55 | 1,728,958 | +1.62(+1.17%) |
Apr 28, 2023 | 137.30 | 138.27 | 136.55 | 137.93 | 1,585,377 | +0.77(+0.56%) |
Apr 27, 2023 | 135.97 | 137.29 | 135.55 | 137.16 | 1,105,850 | +1.76(+1.30%) |
Apr 26, 2023 | 134.82 | 135.91 | 134.45 | 135.41 | 1,518,945 | +0.20(+0.14%) |
Apr 25, 2023 | 136.38 | 136.38 | 134.76 | 135.21 | 1,230,442 | -1.07(-0.78%) |
Apr 24, 2023 | 136.11 | 136.33 | 135.70 | 136.28 | 1,527,606 | +0.56(+0.41%) |
Apr 21, 2023 | 135.73 | 135.92 | 134.47 | 135.72 | 1,350,410 | +0.81(+0.60%) |
Apr 20, 2023 | 134.72 | 135.27 | 134.05 | 134.91 | 1,103,240 | +0.37(+0.28%) |
Apr 19, 2023 | 135.12 | 135.48 | 133.98 | 134.53 | 1,655,088 | -0.45(-0.33%) |
Apr 18, 2023 | 134.60 | 135.01 | 134.11 | 134.99 | 2,018,460 | +0.47(+0.35%) |
Apr 17, 2023 | 132.85 | 134.55 | 132.43 | 134.51 | 2,226,844 | +2.18(+1.65%) |
Apr 14, 2023 | 132.27 | 132.80 | 131.55 | 132.34 | 1,294,794 | +0.22(+0.16%) |
Apr 13, 2023 | 130.15 | 132.16 | 129.52 | 132.12 | 1,765,897 | +2.63(+2.03%) |
Apr 12, 2023 | 129.19 | 130.27 | 128.98 | 129.49 | 1,254,806 | +0.40(+0.31%) |
Apr 11, 2023 | 128.49 | 129.61 | 128.19 | 129.09 | 1,134,555 | +0.46(+0.36%) |
Apr 10, 2023 | 129.07 | 129.26 | 128.22 | 128.63 | 1,248,369 | -0.98(-0.76%) |
Apr 06, 2023 | 129.66 | 129.89 | 129.14 | 129.61 | 1,101,317 | +0.16(+0.12%) |
Apr 05, 2023 | 129.52 | 130.50 | 129.43 | 129.45 | 1,235,728 | +0.33(+0.26%) |
Apr 04, 2023 | 130.26 | 130.35 | 128.79 | 129.12 | 1,522,012 | -1.58(-1.21%) |