Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 149.06 | 149.20 | 148.18 | 148.47 | 98,918 | -0.01(-0.01%) |
Mar 27, 2024 | 145.97 | 148.52 | 145.97 | 148.48 | 105,152 | +2.82(+1.94%) |
Mar 26, 2024 | 145.53 | 147.08 | 145.47 | 145.66 | 117,718 | +0.05(+0.03%) |
Mar 25, 2024 | 146.79 | 147.10 | 145.51 | 145.61 | 80,796 | -0.81(-0.55%) |
Mar 22, 2024 | 147.25 | 147.25 | 145.29 | 146.42 | 106,414 | -0.39(-0.27%) |
Mar 21, 2024 | 145.42 | 147.23 | 144.81 | 146.81 | 169,885 | +1.45(+1.00%) |
Mar 20, 2024 | 145.29 | 146.56 | 144.43 | 145.36 | 186,916 | -0.39(-0.27%) |
Mar 19, 2024 | 145.71 | 146.32 | 144.76 | 145.75 | 125,805 | +0.58(+0.40%) |
Mar 18, 2024 | 146.74 | 147.62 | 145.06 | 145.17 | 115,568 | -1.76(-1.20%) |
Mar 15, 2024 | 144.86 | 147.32 | 144.86 | 146.93 | 441,365 | +0.85(+0.58%) |
Mar 14, 2024 | 147.08 | 147.65 | 145.61 | 146.08 | 116,806 | -1.63(-1.10%) |
Mar 13, 2024 | 148.21 | 148.48 | 147.14 | 147.71 | 106,686 | -0.47(-0.32%) |
Mar 12, 2024 | 147.04 | 148.23 | 146.62 | 148.18 | 103,536 | +0.52(+0.35%) |
Mar 11, 2024 | 146.20 | 147.70 | 146.06 | 147.66 | 110,275 | +1.21(+0.83%) |
Mar 08, 2024 | 146.10 | 146.59 | 145.03 | 146.45 | 160,819 | +0.07(+0.05%) |
Mar 07, 2024 | 148.70 | 149.20 | 146.29 | 146.38 | 145,608 | -2.16(-1.45%) |
Mar 06, 2024 | 147.31 | 148.65 | 146.81 | 148.54 | 160,106 | +1.11(+0.75%) |
Mar 05, 2024 | 146.53 | 148.39 | 146.53 | 147.43 | 125,843 | +0.44(+0.30%) |
Mar 04, 2024 | 146.51 | 148.30 | 146.51 | 146.99 | 94,457 | +0.77(+0.53%) |
Mar 01, 2024 | 146.00 | 146.77 | 145.07 | 146.22 | 137,223 | -0.23(-0.16%) |
Feb 29, 2024 | 148.48 | 148.48 | 145.75 | 146.45 | 194,430 | -1.83(-1.23%) |
Feb 28, 2024 | 147.80 | 148.84 | 147.56 | 148.28 | 184,284 | +0.55(+0.37%) |
Feb 27, 2024 | 146.71 | 148.15 | 145.56 | 147.73 | 191,931 | +0.79(+0.54%) |
Feb 26, 2024 | 146.25 | 147.06 | 146.00 | 146.94 | 185,828 | +0.59(+0.40%) |
Feb 23, 2024 | 145.65 | 147.50 | 145.45 | 146.35 | 222,627 | +1.09(+0.75%) |
Feb 22, 2024 | 142.29 | 145.39 | 141.76 | 145.26 | 159,100 | +3.06(+2.16%) |
Feb 21, 2024 | 141.56 | 142.61 | 140.93 | 142.20 | 142,652 | +0.76(+0.54%) |
Feb 20, 2024 | 141.23 | 142.83 | 140.92 | 141.44 | 213,142 | +0.15(+0.11%) |
Feb 16, 2024 | 143.71 | 143.71 | 141.19 | 141.29 | 562,821 | -1.29(-0.90%) |
Feb 15, 2024 | 141.60 | 143.63 | 141.60 | 142.58 | 207,986 | +0.91(+0.64%) |
Feb 14, 2024 | 140.38 | 141.86 | 140.22 | 141.67 | 140,819 | +2.05(+1.47%) |
Feb 13, 2024 | 141.55 | 141.75 | 138.77 | 139.62 | 249,613 | -1.51(-1.07%) |
Feb 12, 2024 | 140.96 | 141.91 | 140.61 | 141.13 | 236,401 | +0.42(+0.30%) |
Feb 09, 2024 | 136.75 | 140.78 | 136.75 | 140.71 | 143,292 | +3.76(+2.75%) |
Feb 08, 2024 | 136.83 | 137.35 | 136.19 | 136.95 | 171,941 | -0.18(-0.13%) |
Feb 07, 2024 | 137.40 | 138.83 | 136.42 | 137.13 | 231,595 | -0.05(-0.04%) |
Feb 06, 2024 | 137.63 | 138.32 | 136.22 | 137.18 | 241,536 | +0.16(+0.12%) |
Feb 05, 2024 | 136.65 | 137.36 | 135.70 | 137.02 | 135,932 | -0.47(-0.34%) |
Feb 02, 2024 | 135.86 | 138.09 | 135.43 | 137.49 | 206,828 | +1.80(+1.32%) |
Feb 01, 2024 | 135.75 | 136.95 | 133.83 | 135.69 | 270,160 | -0.43(-0.32%) |
Jan 31, 2024 | 138.95 | 139.59 | 136.06 | 136.12 | 299,944 | -2.53(-1.82%) |
Jan 30, 2024 | 138.07 | 139.25 | 137.18 | 138.65 | 215,916 | +0.25(+0.18%) |
Jan 29, 2024 | 137.48 | 138.43 | 136.83 | 138.40 | 139,104 | +0.44(+0.32%) |
Jan 26, 2024 | 138.96 | 139.96 | 136.63 | 137.96 | 255,124 | -1.05(-0.75%) |
Jan 25, 2024 | 145.26 | 145.73 | 136.15 | 139.01 | 365,803 | -6.24(-4.30%) |
Jan 24, 2024 | 146.19 | 147.19 | 145.15 | 145.25 | 254,748 | -0.51(-0.35%) |
Jan 23, 2024 | 146.11 | 146.67 | 144.65 | 145.75 | 129,856 | +0.11(+0.08%) |
Jan 22, 2024 | 144.18 | 145.70 | 143.56 | 145.64 | 162,808 | +1.71(+1.19%) |
Jan 19, 2024 | 142.16 | 143.96 | 141.58 | 143.94 | 224,366 | +3.00(+2.12%) |
Jan 18, 2024 | 139.16 | 141.11 | 138.80 | 140.94 | 277,105 | +0.85(+0.61%) |
Jan 17, 2024 | 139.17 | 141.62 | 139.17 | 140.09 | 131,362 | +0.70(+0.50%) |
Jan 16, 2024 | 139.09 | 140.14 | 138.39 | 139.40 | 148,877 | +0.27(+0.19%) |
Jan 12, 2024 | 138.31 | 139.43 | 138.07 | 139.13 | 101,190 | +1.53(+1.11%) |
Jan 11, 2024 | 135.53 | 137.91 | 134.78 | 137.60 | 113,481 | +1.94(+1.43%) |
Jan 10, 2024 | 134.07 | 135.83 | 133.90 | 135.66 | 101,083 | +1.25(+0.93%) |
Jan 09, 2024 | 134.24 | 134.44 | 132.06 | 134.41 | 88,995 | +0.18(+0.13%) |
Jan 08, 2024 | 135.97 | 136.61 | 133.45 | 134.24 | 158,431 | -1.67(-1.23%) |
Jan 05, 2024 | 135.90 | 136.59 | 135.51 | 135.90 | 167,259 | +0.47(+0.35%) |
Jan 04, 2024 | 135.77 | 136.66 | 134.75 | 135.43 | 249,330 | +0.62(+0.46%) |
Jan 03, 2024 | 135.94 | 137.02 | 134.50 | 134.81 | 191,926 | -0.09(-0.07%) |
Jan 02, 2024 | 133.27 | 134.94 | 133.27 | 134.90 | 172,980 | +2.03(+1.52%) |
Dec 29, 2023 | 132.45 | 133.56 | 131.92 | 132.88 | 136,914 | +0.51(+0.38%) |
Dec 28, 2023 | 132.27 | 132.95 | 131.77 | 132.37 | 121,838 | +0.06(+0.05%) |
Dec 27, 2023 | 132.40 | 133.14 | 132.25 | 132.31 | 138,778 | -0.65(-0.49%) |
Dec 26, 2023 | 132.80 | 133.29 | 132.01 | 132.96 | 105,010 | +0.46(+0.35%) |
Dec 22, 2023 | 131.55 | 132.70 | 130.64 | 132.50 | 193,131 | +1.67(+1.27%) |
Dec 21, 2023 | 130.14 | 131.05 | 128.96 | 130.83 | 231,032 | +0.52(+0.40%) |
Dec 20, 2023 | 128.41 | 131.69 | 127.93 | 130.31 | 285,102 | +1.05(+0.81%) |
Dec 19, 2023 | 129.03 | 129.68 | 128.68 | 129.26 | 179,319 | +0.10(+0.08%) |
Dec 18, 2023 | 127.27 | 129.25 | 126.48 | 129.16 | 191,020 | +2.86(+2.27%) |
Dec 15, 2023 | 127.38 | 128.22 | 125.54 | 126.30 | 753,278 | -1.99(-1.55%) |
Dec 14, 2023 | 132.95 | 132.95 | 127.22 | 128.29 | 231,733 | -4.86(-3.65%) |
Dec 13, 2023 | 133.96 | 134.25 | 132.39 | 133.15 | 257,315 | -1.27(-0.94%) |
Dec 12, 2023 | 134.61 | 135.24 | 133.94 | 134.41 | 143,518 | -0.29(-0.22%) |
Dec 11, 2023 | 133.85 | 134.75 | 132.89 | 134.70 | 112,405 | +0.47(+0.35%) |
Dec 08, 2023 | 133.23 | 134.70 | 132.90 | 134.24 | 98,055 | +1.27(+0.95%) |
Dec 07, 2023 | 134.33 | 135.19 | 132.53 | 132.97 | 117,611 | -1.31(-0.97%) |
Dec 06, 2023 | 136.62 | 137.90 | 133.75 | 134.28 | 109,910 | -2.15(-1.57%) |
Dec 05, 2023 | 137.20 | 137.54 | 136.19 | 136.42 | 117,497 | -0.55(-0.40%) |
Dec 04, 2023 | 135.06 | 137.54 | 135.06 | 136.97 | 132,597 | +2.66(+1.98%) |
Dec 01, 2023 | 134.69 | 135.74 | 133.92 | 134.31 | 134,230 | -1.05(-0.77%) |
Nov 30, 2023 | 132.79 | 135.59 | 132.79 | 135.35 | 213,367 | +2.31(+1.73%) |
Nov 29, 2023 | 133.94 | 134.31 | 131.91 | 133.05 | 130,602 | -0.32(-0.24%) |
Nov 28, 2023 | 136.65 | 136.65 | 133.19 | 133.37 | 125,781 | -3.70(-2.70%) |
Nov 27, 2023 | 135.13 | 137.80 | 134.50 | 137.07 | 201,944 | +1.68(+1.24%) |
Nov 24, 2023 | 134.71 | 136.51 | 134.71 | 135.39 | 47,653 | +0.40(+0.30%) |
Nov 22, 2023 | 135.04 | 135.47 | 134.13 | 134.99 | 132,408 | +0.30(+0.23%) |
Nov 21, 2023 | 132.22 | 135.23 | 131.46 | 134.68 | 168,713 | +2.66(+2.01%) |
Nov 20, 2023 | 130.54 | 132.08 | 129.71 | 132.02 | 173,570 | +1.65(+1.26%) |
Nov 17, 2023 | 130.93 | 132.03 | 130.35 | 130.37 | 137,696 | -0.27(-0.21%) |
Nov 16, 2023 | 131.75 | 132.56 | 130.60 | 130.65 | 108,768 | -0.70(-0.53%) |
Nov 15, 2023 | 132.88 | 132.88 | 130.78 | 131.34 | 152,190 | -1.61(-1.21%) |
Nov 14, 2023 | 132.66 | 133.88 | 130.78 | 132.95 | 119,393 | +0.76(+0.57%) |
Nov 13, 2023 | 133.32 | 133.69 | 131.50 | 132.20 | 129,105 | -1.03(-0.77%) |
Nov 10, 2023 | 131.66 | 133.46 | 131.56 | 133.23 | 106,833 | +1.95(+1.49%) |
Nov 09, 2023 | 132.09 | 132.09 | 129.96 | 131.28 | 124,440 | +0.09(+0.07%) |
Nov 08, 2023 | 131.01 | 131.47 | 129.69 | 131.19 | 125,672 | +0.33(+0.25%) |
Nov 07, 2023 | 131.61 | 132.31 | 130.25 | 130.85 | 184,783 | -0.74(-0.56%) |
Nov 06, 2023 | 132.34 | 132.34 | 130.63 | 131.59 | 193,542 | -1.03(-0.78%) |
Nov 03, 2023 | 132.00 | 133.82 | 131.13 | 132.62 | 138,230 | +0.75(+0.57%) |
Nov 02, 2023 | 132.29 | 132.93 | 129.09 | 131.87 | 154,801 | -0.85(-0.64%) |
Nov 01, 2023 | 131.35 | 132.73 | 131.11 | 132.72 | 243,793 | +1.94(+1.49%) |
Oct 31, 2023 | 131.15 | 131.46 | 129.79 | 130.78 | 474,978 | +0.25(+0.20%) |
Oct 30, 2023 | 128.89 | 130.59 | 128.35 | 130.52 | 174,851 | +2.66(+2.08%) |
Oct 27, 2023 | 131.69 | 131.69 | 127.17 | 127.86 | 214,226 | -4.78(-3.60%) |
Oct 26, 2023 | 133.39 | 134.60 | 132.26 | 132.64 | 192,565 | -0.36(-0.27%) |
Oct 25, 2023 | 134.56 | 135.46 | 132.52 | 133.00 | 254,478 | -1.32(-0.98%) |
Oct 24, 2023 | 130.21 | 138.25 | 130.04 | 134.32 | 425,880 | +7.50(+5.91%) |
Oct 23, 2023 | 130.20 | 130.20 | 126.71 | 126.82 | 246,046 | -3.30(-2.53%) |
Oct 20, 2023 | 132.88 | 133.97 | 129.99 | 130.12 | 321,731 | -1.98(-1.50%) |
Oct 19, 2023 | 134.60 | 135.18 | 131.70 | 132.10 | 191,419 | -2.88(-2.13%) |
Oct 18, 2023 | 137.00 | 137.41 | 134.65 | 134.98 | 129,906 | -2.66(-1.93%) |
Oct 17, 2023 | 134.18 | 139.17 | 134.18 | 137.64 | 312,081 | +3.25(+2.42%) |
Oct 16, 2023 | 133.72 | 135.86 | 133.72 | 134.39 | 108,111 | +1.96(+1.48%) |
Oct 13, 2023 | 132.40 | 133.51 | 131.56 | 132.42 | 93,471 | +1.19(+0.91%) |
Oct 12, 2023 | 132.54 | 133.47 | 130.35 | 131.24 | 133,941 | -1.20(-0.90%) |
Oct 11, 2023 | 134.55 | 134.95 | 131.87 | 132.43 | 159,902 | -1.71(-1.27%) |
Oct 10, 2023 | 135.62 | 135.62 | 133.75 | 134.14 | 155,178 | -1.49(-1.10%) |
Oct 09, 2023 | 133.79 | 135.68 | 133.79 | 135.63 | 111,100 | +0.87(+0.65%) |
Oct 06, 2023 | 134.62 | 136.55 | 134.55 | 134.76 | 136,634 | +0.09(+0.07%) |
Oct 05, 2023 | 133.60 | 135.40 | 133.59 | 134.67 | 138,161 | +1.62(+1.22%) |
Oct 04, 2023 | 131.12 | 133.79 | 130.68 | 133.05 | 127,192 | +1.68(+1.28%) |
Oct 03, 2023 | 131.29 | 132.03 | 130.50 | 131.37 | 97,593 | -0.17(-0.13%) |
Oct 02, 2023 | 133.24 | 133.24 | 130.30 | 131.54 | 115,342 | -1.84(-1.38%) |
Sep 29, 2023 | 135.79 | 136.32 | 132.96 | 133.38 | 137,029 | -2.12(-1.56%) |
Sep 28, 2023 | 135.34 | 136.55 | 134.97 | 135.50 | 102,594 | +0.50(+0.37%) |
Sep 27, 2023 | 135.37 | 135.86 | 133.99 | 135.00 | 130,988 | -0.48(-0.35%) |
Sep 26, 2023 | 136.80 | 137.24 | 135.26 | 135.48 | 176,014 | -1.37(-1.00%) |
Sep 25, 2023 | 137.35 | 137.34 | 136.43 | 136.84 | 118,810 | -0.56(-0.41%) |
Sep 22, 2023 | 137.39 | 138.61 | 136.86 | 137.40 | 102,239 | +0.01(+0.01%) |
Sep 21, 2023 | 137.23 | 138.32 | 136.71 | 137.39 | 133,310 | +0.18(+0.13%) |
Sep 20, 2023 | 136.92 | 138.67 | 136.62 | 137.21 | 133,680 | +0.78(+0.57%) |
Sep 19, 2023 | 135.92 | 137.20 | 135.09 | 136.44 | 117,050 | +0.83(+0.62%) |
Sep 18, 2023 | 134.09 | 135.75 | 133.29 | 135.60 | 126,278 | +1.19(+0.88%) |
Sep 15, 2023 | 133.62 | 134.70 | 133.46 | 134.42 | 652,712 | +0.26(+0.20%) |
Sep 14, 2023 | 132.99 | 134.28 | 132.77 | 134.15 | 151,434 | +1.09(+0.82%) |
Sep 13, 2023 | 134.39 | 134.81 | 132.06 | 133.06 | 145,096 | -0.76(-0.56%) |
Sep 12, 2023 | 133.13 | 135.27 | 132.60 | 133.82 | 170,696 | +1.31(+0.99%) |
Sep 11, 2023 | 130.95 | 133.10 | 130.94 | 132.51 | 182,510 | +2.15(+1.65%) |
Sep 08, 2023 | 131.34 | 132.40 | 130.08 | 130.36 | 110,497 | -0.86(-0.66%) |
Sep 07, 2023 | 129.29 | 131.43 | 129.29 | 131.23 | 157,260 | +3.27(+2.55%) |
Sep 06, 2023 | 128.58 | 129.65 | 127.89 | 127.96 | 98,948 | -0.43(-0.34%) |
Sep 05, 2023 | 130.12 | 130.18 | 128.29 | 128.39 | 198,366 | -2.44(-1.87%) |
Sep 01, 2023 | 130.07 | 131.18 | 130.04 | 130.83 | 146,002 | +1.75(+1.35%) |
Aug 31, 2023 | 128.28 | 129.52 | 127.74 | 129.09 | 217,859 | +1.17(+0.91%) |
Aug 30, 2023 | 126.41 | 128.45 | 126.41 | 127.92 | 132,266 | +1.02(+0.80%) |
Aug 29, 2023 | 125.98 | 126.98 | 123.86 | 126.90 | 223,617 | +1.21(+0.97%) |
Aug 28, 2023 | 126.05 | 127.27 | 125.14 | 125.68 | 210,111 | -0.57(-0.45%) |
Aug 25, 2023 | 127.21 | 127.89 | 125.96 | 126.25 | 181,079 | -0.89(-0.70%) |
Aug 24, 2023 | 127.25 | 128.32 | 126.58 | 127.14 | 219,666 | -1.60(-1.24%) |
Aug 23, 2023 | 126.52 | 128.77 | 126.15 | 128.74 | 139,366 | +2.01(+1.58%) |
Aug 22, 2023 | 126.21 | 127.11 | 125.40 | 126.73 | 129,060 | +0.52(+0.41%) |
Aug 21, 2023 | 128.99 | 128.99 | 125.29 | 126.21 | 170,565 | -2.78(-2.16%) |
Aug 18, 2023 | 128.89 | 130.15 | 128.72 | 128.99 | 124,094 | -0.31(-0.24%) |
Aug 17, 2023 | 131.86 | 132.22 | 128.98 | 129.31 | 134,627 | -2.03(-1.54%) |
Aug 16, 2023 | 132.44 | 133.29 | 130.74 | 131.34 | 187,136 | -1.19(-0.89%) |
Aug 15, 2023 | 131.11 | 132.73 | 130.18 | 132.52 | 176,468 | +1.19(+0.90%) |
Aug 14, 2023 | 129.44 | 131.55 | 128.68 | 131.34 | 192,363 | +2.27(+1.76%) |
Aug 11, 2023 | 131.40 | 131.40 | 126.07 | 129.06 | 320,471 | -2.17(-1.66%) |
Aug 10, 2023 | 133.55 | 134.49 | 131.17 | 131.24 | 285,328 | -2.41(-1.80%) |
Aug 09, 2023 | 132.75 | 133.75 | 132.66 | 133.65 | 100,148 | +0.73(+0.55%) |
Aug 08, 2023 | 133.38 | 133.87 | 132.85 | 132.91 | 117,600 | -1.05(-0.78%) |
Aug 07, 2023 | 133.97 | 134.76 | 132.99 | 133.96 | 111,625 | +0.81(+0.61%) |
Aug 04, 2023 | 133.43 | 134.39 | 131.88 | 133.15 | 138,286 | -0.34(-0.26%) |
Aug 03, 2023 | 132.72 | 134.09 | 132.19 | 133.49 | 175,532 | +0.84(+0.63%) |
Aug 02, 2023 | 130.68 | 133.21 | 130.68 | 132.65 | 138,265 | +1.00(+0.76%) |
Aug 01, 2023 | 130.35 | 132.13 | 130.35 | 131.65 | 176,130 | +0.98(+0.75%) |
Jul 31, 2023 | 133.15 | 133.97 | 129.86 | 130.67 | 694,205 | -2.79(-2.09%) |
Jul 28, 2023 | 135.18 | 135.18 | 132.89 | 133.46 | 175,604 | -0.74(-0.55%) |
Jul 27, 2023 | 135.13 | 135.27 | 133.15 | 134.21 | 170,031 | -0.47(-0.35%) |
Jul 26, 2023 | 133.89 | 135.83 | 133.59 | 134.68 | 242,063 | +1.48(+1.11%) |
Jul 25, 2023 | 133.34 | 135.09 | 130.78 | 133.20 | 313,335 | -2.41(-1.78%) |
Jul 24, 2023 | 136.09 | 137.36 | 134.22 | 135.61 | 202,476 | -0.28(-0.21%) |
Jul 21, 2023 | 136.21 | 136.21 | 134.62 | 135.89 | 162,831 | +0.66(+0.49%) |
Jul 20, 2023 | 133.90 | 135.73 | 131.96 | 135.23 | 142,721 | +2.41(+1.81%) |
Jul 19, 2023 | 132.76 | 133.26 | 130.42 | 132.82 | 283,892 | -0.21(-0.16%) |
Jul 18, 2023 | 131.84 | 133.57 | 131.84 | 133.04 | 170,876 | +0.84(+0.64%) |
Jul 17, 2023 | 130.56 | 133.31 | 130.56 | 132.20 | 154,491 | +1.60(+1.22%) |
Jul 14, 2023 | 130.91 | 131.00 | 128.69 | 130.60 | 187,930 | -0.19(-0.14%) |
Jul 13, 2023 | 133.30 | 133.60 | 130.56 | 130.79 | 193,987 | -2.96(-2.21%) |
Jul 12, 2023 | 134.05 | 134.59 | 133.58 | 133.75 | 113,243 | +0.17(+0.13%) |
Jul 11, 2023 | 132.25 | 133.84 | 131.55 | 133.58 | 195,732 | +0.88(+0.66%) |
Jul 10, 2023 | 135.19 | 136.35 | 132.37 | 132.70 | 225,436 | -2.50(-1.85%) |
Jul 07, 2023 | 132.90 | 135.76 | 132.90 | 135.19 | 274,921 | +1.76(+1.32%) |
Jul 06, 2023 | 133.11 | 134.10 | 130.94 | 133.43 | 326,284 | +0.21(+0.15%) |
Jul 05, 2023 | 132.73 | 133.70 | 130.88 | 133.22 | 341,959 | -0.25(-0.19%) |
Jul 03, 2023 | 133.06 | 134.69 | 132.74 | 133.48 | 98,521 | -0.19(-0.14%) |
Jun 30, 2023 | 133.41 | 135.11 | 133.25 | 133.67 | 137,284 | +0.57(+0.43%) |
Jun 29, 2023 | 130.41 | 133.65 | 130.41 | 133.10 | 195,881 | +2.73(+2.10%) |
Jun 28, 2023 | 132.12 | 132.12 | 129.44 | 130.37 | 254,420 | -1.80(-1.36%) |
Jun 27, 2023 | 130.55 | 132.87 | 130.55 | 132.17 | 215,118 | +1.62(+1.24%) |
Jun 26, 2023 | 129.07 | 132.06 | 129.07 | 130.55 | 298,467 | +1.93(+1.50%) |
Jun 23, 2023 | 127.17 | 130.78 | 126.96 | 128.62 | 4,945,473 | +1.05(+0.82%) |
Jun 22, 2023 | 129.43 | 129.43 | 126.92 | 127.57 | 324,181 | -1.53(-1.18%) |
Jun 21, 2023 | 126.96 | 130.78 | 126.46 | 129.10 | 290,440 | +1.91(+1.50%) |
Jun 20, 2023 | 127.98 | 129.83 | 126.68 | 127.19 | 242,059 | -2.31(-1.79%) |
Jun 16, 2023 | 127.31 | 129.73 | 125.93 | 129.50 | 522,795 | +3.86(+3.07%) |
Jun 15, 2023 | 125.41 | 126.37 | 124.45 | 125.64 | 169,472 | -9.05(-6.72%) |
May 08, 2023 | 134.07 | 135.21 | 133.63 | 134.69 | 125,679 | +0.48(+0.36%) |
May 05, 2023 | 135.09 | 136.52 | 134.18 | 134.22 | 178,085 | +0.69(+0.52%) |
May 04, 2023 | 135.72 | 135.95 | 132.70 | 133.52 | 163,212 | -2.83(-2.07%) |
May 03, 2023 | 137.47 | 138.55 | 135.97 | 136.35 | 259,016 | -0.15(-0.11%) |
May 02, 2023 | 136.53 | 137.48 | 135.39 | 136.49 | 202,215 | -1.07(-0.77%) |
May 01, 2023 | 136.82 | 139.29 | 136.82 | 137.56 | 190,117 | +1.63(+1.20%) |
Apr 28, 2023 | 137.49 | 138.22 | 134.77 | 135.93 | 495,398 | -2.05(-1.49%) |
Apr 27, 2023 | 136.76 | 139.06 | 136.76 | 137.98 | 370,600 | +0.75(+0.55%) |
Apr 26, 2023 | 137.00 | 139.74 | 137.00 | 137.23 | 288,185 | -1.30(-0.94%) |
Apr 25, 2023 | 141.12 | 142.97 | 138.39 | 138.53 | 310,592 | -2.64(-1.87%) |
Apr 24, 2023 | 144.25 | 146.28 | 141.03 | 141.17 | 414,854 | -2.41(-1.68%) |
Apr 21, 2023 | 143.27 | 145.05 | 139.63 | 143.57 | 402,984 | -0.31(-0.22%) |
Apr 20, 2023 | 135.77 | 145.50 | 134.90 | 143.88 | 698,250 | +12.29(+9.34%) |
Apr 19, 2023 | 130.51 | 132.14 | 128.70 | 131.60 | 240,764 | +2.66(+2.06%) |
Apr 18, 2023 | 130.29 | 130.52 | 128.86 | 128.94 | 226,353 | -1.03(-0.79%) |
Apr 17, 2023 | 126.71 | 130.32 | 125.79 | 129.96 | 328,096 | +4.11(+3.27%) |
Apr 14, 2023 | 131.99 | 132.36 | 125.76 | 125.85 | 351,915 | -5.79(-4.40%) |
Apr 13, 2023 | 131.15 | 132.43 | 129.03 | 131.63 | 295,922 | -0.17(-0.13%) |
Apr 12, 2023 | 129.65 | 132.77 | 129.65 | 131.80 | 225,640 | +2.10(+1.62%) |
Apr 11, 2023 | 129.14 | 131.27 | 128.61 | 129.70 | 233,350 | +0.93(+0.72%) |
Apr 10, 2023 | 127.67 | 129.51 | 127.67 | 128.77 | 174,455 | +0.76(+0.60%) |
Apr 06, 2023 | 128.52 | 129.37 | 127.90 | 128.01 | 144,432 | +0.36(+0.28%) |
Apr 05, 2023 | 126.36 | 127.68 | 125.95 | 127.65 | 190,417 | +1.13(+0.90%) |
Apr 04, 2023 | 125.12 | 127.23 | 124.38 | 126.51 | 236,431 | +1.22(+0.98%) |