Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 132.18 | 132.89 | 132.88 | 132.67 | 2,368,778 | +0.80(+0.61%) |
Mar 27, 2024 | 131.05 | 132.27 | 130.71 | 131.87 | 1,802,620 | +0.97(+0.74%) |
Mar 26, 2024 | 130.39 | 131.50 | 130.36 | 130.90 | 2,272,307 | +0.38(+0.29%) |
Mar 25, 2024 | 131.63 | 131.63 | 129.38 | 130.52 | 2,579,073 | -1.18(-0.90%) |
Mar 22, 2024 | 132.90 | 133.13 | 131.62 | 131.70 | 1,770,469 | -0.78(-0.59%) |
Mar 21, 2024 | 132.50 | 134.22 | 131.83 | 132.48 | 2,075,377 | +0.16(+0.12%) |
Mar 20, 2024 | 133.36 | 133.88 | 131.27 | 132.32 | 3,025,148 | -0.64(-0.48%) |
Mar 19, 2024 | 131.67 | 133.29 | 131.00 | 132.96 | 2,466,587 | +0.48(+0.36%) |
Mar 18, 2024 | 134.15 | 134.92 | 132.24 | 132.48 | 3,603,284 | -1.79(-1.33%) |
Mar 15, 2024 | 134.45 | 135.45 | 133.68 | 134.27 | 4,225,495 | -0.76(-0.56%) |
Mar 14, 2024 | 136.96 | 137.04 | 134.18 | 135.03 | 2,353,175 | -1.93(-1.41%) |
Mar 13, 2024 | 135.97 | 138.06 | 135.97 | 136.96 | 2,809,371 | +0.94(+0.69%) |
Mar 12, 2024 | 136.44 | 137.40 | 135.60 | 136.02 | 1,632,673 | -0.71(-0.52%) |
Mar 11, 2024 | 134.94 | 137.89 | 134.73 | 136.73 | 2,547,592 | +1.58(+1.17%) |
Mar 08, 2024 | 135.63 | 135.88 | 134.37 | 135.15 | 1,645,721 | -0.25(-0.18%) |
Mar 07, 2024 | 135.94 | 136.79 | 134.31 | 135.40 | 3,342,326 | -0.12(-0.09%) |
Mar 06, 2024 | 137.14 | 137.14 | 134.57 | 135.52 | 2,232,069 | -0.76(-0.56%) |
Mar 05, 2024 | 137.66 | 137.85 | 135.01 | 136.28 | 2,750,157 | -2.53(-1.82%) |
Mar 04, 2024 | 140.45 | 141.43 | 138.72 | 138.81 | 2,704,978 | -1.98(-1.41%) |
Mar 01, 2024 | 139.08 | 141.28 | 138.52 | 140.79 | 1,782,528 | +1.31(+0.94%) |
Feb 29, 2024 | 140.58 | 140.64 | 137.96 | 139.48 | 3,482,302 | -0.60(-0.43%) |
Feb 28, 2024 | 138.82 | 140.63 | 138.30 | 140.08 | 1,584,590 | +0.58(+0.42%) |
Feb 27, 2024 | 142.58 | 142.58 | 138.53 | 139.50 | 2,319,715 | -2.89(-2.03%) |
Feb 26, 2024 | 142.40 | 143.02 | 141.02 | 142.39 | 1,987,431 | -0.01(-0.01%) |
Feb 23, 2024 | 143.31 | 144.01 | 141.68 | 142.40 | 1,381,830 | -0.93(-0.65%) |
Feb 22, 2024 | 142.19 | 144.16 | 141.35 | 143.33 | 1,675,320 | +2.35(+1.66%) |
Feb 21, 2024 | 140.47 | 141.08 | 139.79 | 140.98 | 1,541,103 | +0.13(+0.09%) |
Feb 20, 2024 | 141.58 | 141.91 | 139.66 | 140.85 | 2,131,148 | -1.24(-0.87%) |
Feb 16, 2024 | 143.93 | 144.25 | 141.96 | 142.09 | 3,315,582 | -1.77(-1.23%) |
Feb 15, 2024 | 143.05 | 144.34 | 142.70 | 143.86 | 1,851,924 | +0.97(+0.68%) |
Feb 14, 2024 | 139.60 | 143.16 | 139.24 | 142.89 | 2,502,463 | +4.07(+2.93%) |
Feb 13, 2024 | 136.65 | 139.49 | 136.03 | 138.81 | 2,253,690 | +1.45(+1.05%) |
Feb 12, 2024 | 140.22 | 140.22 | 137.01 | 137.37 | 2,468,530 | -3.06(-2.18%) |
Feb 09, 2024 | 138.41 | 140.79 | 136.82 | 140.42 | 2,064,273 | +1.76(+1.27%) |
Feb 08, 2024 | 136.82 | 138.81 | 136.50 | 138.66 | 1,783,936 | +2.10(+1.54%) |
Feb 07, 2024 | 135.86 | 137.30 | 135.60 | 136.57 | 1,520,558 | +1.49(+1.10%) |
Feb 06, 2024 | 135.29 | 135.66 | 134.39 | 135.08 | 1,482,540 | +0.32(+0.24%) |
Feb 05, 2024 | 135.82 | 136.08 | 134.24 | 134.76 | 2,620,217 | -1.70(-1.24%) |
Feb 02, 2024 | 137.64 | 138.53 | 135.06 | 136.46 | 2,550,844 | -1.28(-0.93%) |
Feb 01, 2024 | 137.25 | 137.78 | 134.82 | 137.74 | 2,720,786 | +0.34(+0.25%) |
Jan 31, 2024 | 134.43 | 139.59 | 133.33 | 137.40 | 4,351,294 | +0.03(+0.02%) |
Jan 30, 2024 | 138.24 | 138.57 | 137.03 | 137.37 | 2,252,555 | -1.03(-0.74%) |
Jan 29, 2024 | 139.39 | 139.81 | 138.07 | 138.40 | 1,476,040 | -0.84(-0.60%) |
Jan 26, 2024 | 138.88 | 139.63 | 138.50 | 139.23 | 1,802,847 | +0.48(+0.35%) |
Jan 25, 2024 | 138.57 | 139.56 | 138.27 | 138.75 | 1,515,392 | +1.08(+0.78%) |
Jan 24, 2024 | 139.66 | 139.92 | 137.55 | 137.68 | 1,420,707 | -1.31(-0.94%) |
Jan 23, 2024 | 138.04 | 139.21 | 137.76 | 138.99 | 1,245,480 | +1.60(+1.16%) |
Jan 22, 2024 | 137.46 | 138.53 | 137.36 | 137.39 | 1,517,086 | -0.15(-0.11%) |
Jan 19, 2024 | 138.56 | 138.68 | 137.21 | 137.54 | 1,295,978 | -0.31(-0.22%) |
Jan 18, 2024 | 136.44 | 137.98 | 135.83 | 137.85 | 1,451,900 | +1.41(+1.03%) |
Jan 17, 2024 | 136.82 | 136.90 | 135.51 | 136.44 | 1,341,830 | -0.53(-0.39%) |
Jan 16, 2024 | 137.77 | 137.98 | 136.32 | 136.97 | 1,168,402 | -0.77(-0.56%) |
Jan 12, 2024 | 138.08 | 138.59 | 137.25 | 137.74 | 1,134,261 | +0.18(+0.13%) |
Jan 11, 2024 | 137.38 | 137.92 | 136.67 | 137.56 | 1,194,198 | +0.11(+0.08%) |
Jan 10, 2024 | 137.54 | 138.15 | 136.72 | 137.45 | 1,737,653 | -0.09(-0.06%) |
Jan 09, 2024 | 135.96 | 138.28 | 135.96 | 137.54 | 1,330,293 | +1.26(+0.92%) |
Jan 08, 2024 | 135.77 | 136.55 | 135.25 | 136.28 | 1,440,661 | +0.85(+0.63%) |
Jan 05, 2024 | 135.58 | 136.70 | 135.06 | 135.43 | 1,700,633 | -0.36(-0.27%) |
Jan 04, 2024 | 135.70 | 136.41 | 135.19 | 135.79 | 1,237,844 | +0.26(+0.19%) |
Jan 03, 2024 | 135.60 | 135.99 | 134.87 | 135.53 | 1,445,942 | -0.07(-0.05%) |
Jan 02, 2024 | 135.32 | 136.22 | 135.03 | 135.60 | 1,850,780 | -1.03(-0.75%) |
Dec 29, 2023 | 136.63 | 136.93 | 136.14 | 136.63 | 1,089,375 | +0.05(+0.04%) |
Dec 28, 2023 | 136.53 | 137.13 | 136.31 | 136.58 | 721,383 | +0.05(+0.04%) |
Dec 27, 2023 | 137.04 | 137.41 | 136.16 | 136.53 | 1,003,521 | -0.58(-0.42%) |
Dec 26, 2023 | 137.61 | 137.82 | 136.84 | 137.11 | 1,029,415 | -0.38(-0.28%) |
Dec 22, 2023 | 137.55 | 138.51 | 137.09 | 137.49 | 1,193,931 | -0.21(-0.15%) |
Dec 21, 2023 | 136.99 | 137.90 | 136.63 | 137.70 | 1,606,629 | +1.29(+0.94%) |
Dec 20, 2023 | 137.49 | 138.44 | 135.96 | 136.41 | 1,753,804 | -1.96(-1.41%) |
Dec 19, 2023 | 137.89 | 138.99 | 137.63 | 138.37 | 1,932,576 | +0.46(+0.33%) |
Dec 18, 2023 | 139.41 | 139.68 | 137.80 | 137.91 | 1,894,692 | -0.74(-0.53%) |
Dec 15, 2023 | 140.69 | 141.28 | 138.32 | 138.65 | 4,555,370 | -2.02(-1.43%) |
Dec 14, 2023 | 142.81 | 143.28 | 140.05 | 140.66 | 2,290,903 | -1.50(-1.05%) |
Dec 13, 2023 | 141.26 | 142.58 | 140.79 | 142.16 | 2,178,024 | +2.02(+1.44%) |
Dec 12, 2023 | 139.68 | 140.19 | 138.84 | 140.14 | 1,554,837 | +1.77(+1.28%) |
Dec 11, 2023 | 136.14 | 139.15 | 136.14 | 138.38 | 1,857,170 | +1.42(+1.04%) |
Dec 08, 2023 | 134.82 | 137.19 | 134.69 | 136.96 | 1,533,452 | +1.59(+1.17%) |
Dec 07, 2023 | 137.34 | 137.38 | 135.25 | 135.37 | 2,059,163 | -1.59(-1.16%) |
Dec 06, 2023 | 137.50 | 138.27 | 135.93 | 136.96 | 2,134,814 | -0.28(-0.20%) |
Dec 05, 2023 | 136.67 | 137.86 | 136.65 | 137.24 | 1,811,645 | -0.40(-0.29%) |
Dec 04, 2023 | 136.45 | 137.79 | 136.28 | 137.64 | 2,229,907 | +0.06(+0.04%) |
Dec 01, 2023 | 137.83 | 138.08 | 137.26 | 137.58 | 1,934,304 | -0.25(-0.18%) |
Nov 30, 2023 | 137.34 | 137.99 | 136.78 | 137.83 | 2,405,318 | +0.70(+0.51%) |
Nov 29, 2023 | 136.70 | 138.22 | 136.46 | 137.13 | 1,305,740 | +0.93(+0.68%) |
Nov 28, 2023 | 136.55 | 137.11 | 136.06 | 136.20 | 1,405,823 | -0.55(-0.40%) |
Nov 27, 2023 | 136.15 | 137.18 | 135.80 | 136.75 | 1,257,599 | +0.52(+0.38%) |
Nov 24, 2023 | 135.95 | 136.44 | 135.39 | 136.23 | 585,524 | +0.48(+0.35%) |
Nov 22, 2023 | 136.41 | 136.70 | 135.70 | 135.75 | 1,156,837 | +0.06(+0.04%) |
Nov 21, 2023 | 135.32 | 135.93 | 134.77 | 135.69 | 1,394,886 | +0.61(+0.45%) |
Nov 20, 2023 | 133.52 | 135.34 | 133.26 | 135.08 | 2,318,684 | +1.75(+1.31%) |
Nov 17, 2023 | 132.81 | 133.40 | 132.04 | 133.34 | 2,724,549 | +0.30(+0.22%) |
Nov 16, 2023 | 133.94 | 134.03 | 132.35 | 133.04 | 2,060,239 | -1.03(-0.77%) |
Nov 15, 2023 | 134.09 | 134.23 | 133.00 | 134.06 | 1,755,150 | -0.01(-0.01%) |
Nov 14, 2023 | 133.57 | 134.42 | 133.18 | 134.07 | 2,332,615 | +1.75(+1.33%) |
Nov 13, 2023 | 131.49 | 133.25 | 131.49 | 132.32 | 1,337,303 | -0.10(-0.07%) |
Nov 10, 2023 | 131.77 | 132.82 | 131.00 | 132.42 | 2,499,016 | +1.48(+1.13%) |
Nov 09, 2023 | 131.14 | 132.05 | 130.40 | 130.94 | 2,178,446 | +0.56(+0.43%) |
Nov 08, 2023 | 130.12 | 130.82 | 129.62 | 130.38 | 1,969,233 | +1.01(+0.78%) |
Nov 07, 2023 | 129.65 | 130.84 | 129.22 | 129.38 | 1,870,689 | +0.46(+0.36%) |
Nov 06, 2023 | 129.23 | 129.64 | 127.86 | 128.92 | 1,520,663 | -0.32(-0.25%) |
Nov 03, 2023 | 128.39 | 129.40 | 126.42 | 129.24 | 2,649,356 | +1.31(+1.02%) |
Nov 02, 2023 | 129.62 | 130.52 | 126.56 | 127.93 | 4,001,224 | +4.49(+3.64%) |
Nov 01, 2023 | 123.49 | 124.48 | 122.14 | 123.44 | 2,732,040 | -0.01(-0.01%) |
Oct 31, 2023 | 121.59 | 124.14 | 121.30 | 123.45 | 2,306,812 | +2.47(+2.04%) |
Oct 30, 2023 | 123.08 | 123.08 | 119.59 | 120.98 | 2,414,941 | -1.32(-1.08%) |
Oct 27, 2023 | 123.28 | 123.64 | 122.05 | 122.30 | 1,498,269 | -1.01(-0.82%) |
Oct 26, 2023 | 125.38 | 125.42 | 123.11 | 123.30 | 1,720,566 | -2.08(-1.65%) |
Oct 25, 2023 | 126.93 | 127.43 | 125.10 | 125.38 | 1,143,117 | -1.93(-1.52%) |
Oct 24, 2023 | 126.20 | 127.53 | 126.14 | 127.31 | 1,151,767 | +1.32(+1.04%) |
Oct 23, 2023 | 127.06 | 127.54 | 125.83 | 126.00 | 1,367,570 | -1.10(-0.86%) |
Oct 20, 2023 | 128.33 | 128.84 | 127.02 | 127.09 | 1,523,323 | -0.79(-0.62%) |
Oct 19, 2023 | 129.96 | 130.28 | 127.58 | 127.88 | 1,752,561 | -2.02(-1.56%) |
Oct 18, 2023 | 130.54 | 131.86 | 129.77 | 129.91 | 1,484,009 | -0.77(-0.59%) |
Oct 17, 2023 | 130.34 | 131.51 | 129.99 | 130.67 | 1,871,169 | -0.11(-0.08%) |
Oct 16, 2023 | 131.99 | 132.70 | 130.73 | 130.78 | 2,277,595 | -0.15(-0.11%) |
Oct 13, 2023 | 131.62 | 132.14 | 130.00 | 130.93 | 1,551,770 | -0.28(-0.21%) |
Oct 12, 2023 | 129.88 | 132.54 | 129.77 | 131.21 | 2,476,955 | +1.88(+1.45%) |
Oct 11, 2023 | 128.12 | 129.69 | 127.89 | 129.34 | 2,090,693 | +1.61(+1.26%) |
Oct 10, 2023 | 126.14 | 128.75 | 125.66 | 127.73 | 3,622,706 | +3.48(+2.80%) |
Oct 09, 2023 | 122.26 | 124.46 | 121.87 | 124.25 | 1,408,588 | +1.63(+1.33%) |
Oct 06, 2023 | 120.22 | 123.14 | 120.12 | 122.63 | 1,673,956 | +2.16(+1.80%) |
Oct 05, 2023 | 120.69 | 120.93 | 119.30 | 120.46 | 1,323,636 | +0.07(+0.06%) |
Oct 04, 2023 | 119.74 | 120.56 | 118.39 | 120.39 | 2,016,787 | +1.17(+0.98%) |
Oct 03, 2023 | 119.79 | 120.07 | 118.28 | 119.22 | 1,664,038 | -0.60(-0.50%) |
Oct 02, 2023 | 119.62 | 120.45 | 119.05 | 119.82 | 1,595,119 | -0.25(-0.21%) |
Sep 29, 2023 | 119.62 | 120.49 | 119.31 | 120.07 | 1,780,539 | +1.22(+1.02%) |
Sep 28, 2023 | 117.81 | 119.74 | 117.38 | 118.86 | 1,743,130 | +1.21(+1.03%) |
Sep 27, 2023 | 118.36 | 118.56 | 117.15 | 117.65 | 1,248,695 | -0.39(-0.33%) |
Sep 26, 2023 | 118.80 | 119.07 | 117.91 | 118.04 | 1,367,164 | -1.35(-1.13%) |
Sep 25, 2023 | 118.13 | 119.41 | 118.90 | 119.39 | 1,294,688 | +0.71(+0.60%) |
Sep 22, 2023 | 118.57 | 119.83 | 118.32 | 118.68 | 1,999,798 | +0.20(+0.17%) |
Sep 21, 2023 | 119.77 | 120.02 | 118.44 | 118.48 | 1,818,766 | -1.65(-1.37%) |
Sep 20, 2023 | 121.15 | 121.53 | 120.09 | 120.12 | 1,320,689 | -0.55(-0.45%) |
Sep 19, 2023 | 119.85 | 121.16 | 119.79 | 120.67 | 2,409,531 | +0.40(+0.33%) |
Sep 18, 2023 | 120.85 | 120.85 | 119.67 | 120.27 | 2,456,149 | +0.14(+0.12%) |
Sep 15, 2023 | 122.22 | 122.43 | 119.88 | 120.13 | 5,420,315 | -2.57(-2.10%) |
Sep 14, 2023 | 121.35 | 123.23 | 121.03 | 122.71 | 3,120,933 | +1.36(+1.12%) |
Sep 13, 2023 | 121.09 | 122.36 | 120.86 | 121.35 | 4,118,300 | +0.26(+0.21%) |
Sep 12, 2023 | 121.75 | 122.92 | 120.86 | 121.09 | 2,385,749 | -1.11(-0.91%) |
Sep 11, 2023 | 122.18 | 123.14 | 121.47 | 122.20 | 3,836,877 | +0.78(+0.64%) |
Sep 08, 2023 | 121.07 | 121.90 | 120.20 | 121.42 | 1,754,893 | +0.81(+0.67%) |
Sep 07, 2023 | 120.53 | 121.35 | 120.08 | 120.61 | 1,729,256 | +0.04(+0.03%) |
Sep 06, 2023 | 121.07 | 121.14 | 119.51 | 120.57 | 2,279,574 | -0.60(-0.49%) |
Sep 05, 2023 | 120.21 | 122.05 | 119.86 | 121.17 | 1,969,140 | +0.96(+0.80%) |
Sep 01, 2023 | 120.74 | 121.69 | 119.17 | 120.21 | 2,339,473 | +0.56(+0.47%) |
Aug 31, 2023 | 120.50 | 120.76 | 118.73 | 119.65 | 4,386,780 | -0.57(-0.47%) |
Aug 30, 2023 | 120.63 | 121.31 | 120.15 | 120.22 | 1,772,376 | -0.41(-0.34%) |
Aug 29, 2023 | 120.15 | 121.03 | 119.64 | 120.63 | 1,542,783 | +0.63(+0.52%) |
Aug 28, 2023 | 119.48 | 120.08 | 119.24 | 120.00 | 1,187,898 | +0.83(+0.69%) |
Aug 25, 2023 | 119.42 | 119.67 | 118.48 | 119.18 | 1,314,521 | -0.22(-0.18%) |
Aug 24, 2023 | 121.03 | 121.89 | 119.37 | 119.40 | 1,802,973 | -1.40(-1.16%) |
Aug 23, 2023 | 119.64 | 121.06 | 119.22 | 120.80 | 1,828,124 | +1.78(+1.50%) |
Aug 22, 2023 | 118.51 | 119.19 | 118.25 | 119.02 | 1,847,791 | +0.93(+0.78%) |
Aug 21, 2023 | 117.92 | 118.62 | 117.31 | 118.09 | 1,418,094 | +0.24(+0.20%) |
Aug 18, 2023 | 117.36 | 118.92 | 117.31 | 117.85 | 1,525,006 | -0.40(-0.34%) |
Aug 17, 2023 | 119.81 | 119.96 | 118.18 | 118.25 | 1,798,507 | -1.91(-1.59%) |
Aug 16, 2023 | 120.37 | 121.10 | 119.85 | 120.16 | 1,561,585 | -0.74(-0.61%) |
Aug 15, 2023 | 121.35 | 121.95 | 120.70 | 120.90 | 1,506,504 | -1.37(-1.12%) |
Aug 14, 2023 | 121.59 | 123.03 | 121.26 | 122.27 | 1,720,569 | +0.60(+0.49%) |
Aug 11, 2023 | 121.03 | 121.86 | 120.57 | 121.68 | 1,902,339 | -0.07(-0.06%) |
Aug 10, 2023 | 122.56 | 123.14 | 121.02 | 121.75 | 1,690,524 | +0.35(+0.29%) |
Aug 09, 2023 | 122.35 | 122.80 | 120.92 | 121.40 | 2,414,523 | -0.69(-0.56%) |
Aug 08, 2023 | 122.36 | 123.03 | 121.97 | 122.08 | 2,420,228 | -1.43(-1.16%) |
Aug 07, 2023 | 122.68 | 124.11 | 122.15 | 123.52 | 2,673,089 | +1.45(+1.19%) |
Aug 04, 2023 | 123.51 | 123.78 | 121.94 | 122.06 | 2,810,230 | -1.24(-1.00%) |
Aug 03, 2023 | 125.04 | 126.31 | 123.19 | 123.30 | 4,101,016 | -2.47(-1.96%) |
Aug 02, 2023 | 129.44 | 129.58 | 124.93 | 125.77 | 5,134,664 | -9.77(-7.21%) |
Aug 01, 2023 | 134.94 | 136.76 | 134.88 | 135.54 | 2,309,875 | -0.23(-0.17%) |
Jul 31, 2023 | 136.85 | 137.46 | 135.26 | 135.76 | 2,257,211 | -1.49(-1.09%) |
Jul 28, 2023 | 137.76 | 138.00 | 136.93 | 137.26 | 1,515,543 | +0.34(+0.25%) |
Jul 27, 2023 | 138.96 | 139.58 | 136.44 | 136.92 | 2,321,480 | -1.32(-0.95%) |
Jul 26, 2023 | 138.44 | 138.66 | 137.36 | 138.24 | 1,609,386 | -0.74(-0.53%) |
Jul 25, 2023 | 137.11 | 139.18 | 136.94 | 138.97 | 1,514,442 | +1.80(+1.31%) |
Jul 24, 2023 | 137.07 | 137.35 | 136.19 | 137.17 | 1,325,488 | +0.70(+0.51%) |
Jul 21, 2023 | 136.94 | 137.65 | 136.30 | 136.47 | 4,657,820 | -0.07(-0.05%) |
Jul 20, 2023 | 135.81 | 137.65 | 135.81 | 136.54 | 1,837,138 | +0.29(+0.21%) |
Jul 19, 2023 | 138.18 | 139.01 | 136.10 | 136.25 | 2,299,928 | -2.02(-1.46%) |
Jul 18, 2023 | 137.96 | 138.35 | 136.74 | 138.27 | 1,649,020 | +0.62(+0.45%) |
Jul 17, 2023 | 137.70 | 139.70 | 137.08 | 137.66 | 2,895,648 | +0.91(+0.66%) |
Jul 14, 2023 | 136.19 | 137.28 | 135.47 | 136.75 | 1,375,566 | +0.63(+0.46%) |
Jul 13, 2023 | 136.24 | 136.91 | 135.91 | 136.12 | 1,707,499 | +1.23(+0.92%) |
Jul 12, 2023 | 137.34 | 137.55 | 134.57 | 134.89 | 2,865,930 | -1.85(-1.35%) |
Jul 11, 2023 | 129.98 | 138.78 | 129.94 | 136.74 | 5,311,244 | +6.76(+5.20%) |
Jul 10, 2023 | 129.16 | 130.86 | 129.16 | 129.98 | 1,908,698 | +1.33(+1.04%) |
Jul 07, 2023 | 129.93 | 130.70 | 127.99 | 128.65 | 1,800,856 | -1.49(-1.15%) |
Jul 06, 2023 | 128.25 | 130.25 | 128.12 | 130.14 | 1,689,863 | +0.81(+0.62%) |
Jul 05, 2023 | 129.62 | 129.99 | 128.58 | 129.33 | 1,763,939 | -0.98(-0.75%) |
Jul 03, 2023 | 128.55 | 130.45 | 128.46 | 130.31 | 900,844 | +1.16(+0.90%) |
Jun 30, 2023 | 130.46 | 130.98 | 129.00 | 129.14 | 1,786,799 | -0.75(-0.58%) |
Jun 29, 2023 | 130.16 | 130.41 | 128.24 | 129.89 | 1,574,102 | -0.21(-0.16%) |
Jun 28, 2023 | 130.60 | 132.30 | 129.71 | 130.10 | 2,291,866 | -0.72(-0.55%) |
Jun 27, 2023 | 126.93 | 131.01 | 126.68 | 130.82 | 2,472,356 | +4.69(+3.72%) |
Jun 26, 2023 | 124.40 | 126.79 | 124.16 | 126.13 | 1,543,710 | +1.41(+1.13%) |
Jun 23, 2023 | 124.37 | 125.24 | 124.05 | 124.71 | 2,084,859 | -0.20(-0.16%) |
Jun 22, 2023 | 123.67 | 125.40 | 123.55 | 124.91 | 1,451,898 | +0.88(+0.71%) |
Jun 21, 2023 | 124.93 | 125.92 | 123.88 | 124.04 | 2,669,158 | -1.83(-1.46%) |
Jun 20, 2023 | 127.39 | 127.87 | 125.69 | 125.87 | 2,139,722 | -2.24(-1.75%) |
Jun 16, 2023 | 129.42 | 129.44 | 127.67 | 128.11 | 3,136,873 | -0.33(-0.26%) |
Jun 15, 2023 | 128.03 | 128.50 | 127.14 | 128.44 | 1,730,384 | +1.09(+0.85%) |
Jun 14, 2023 | 126.50 | 127.95 | 126.07 | 127.35 | 1,542,723 | +0.58(+0.46%) |
Jun 13, 2023 | 125.22 | 127.06 | 125.14 | 126.77 | 1,900,465 | +1.55(+1.24%) |
Jun 12, 2023 | 125.37 | 125.62 | 124.73 | 125.22 | 2,359,625 | -0.18(-0.14%) |
Jun 09, 2023 | 126.42 | 126.71 | 125.28 | 125.40 | 1,799,442 | -1.16(-0.92%) |
Jun 08, 2023 | 126.11 | 128.04 | 125.96 | 126.56 | 1,890,827 | +0.87(+0.69%) |
Jun 07, 2023 | 126.59 | 128.12 | 124.90 | 125.70 | 2,189,654 | -0.90(-0.71%) |
Jun 06, 2023 | 126.77 | 127.61 | 126.42 | 126.59 | 1,467,320 | +0.12(+0.09%) |
Jun 05, 2023 | 126.16 | 127.64 | 126.16 | 126.47 | 2,084,694 | -0.65(-0.51%) |
Jun 02, 2023 | 127.28 | 127.46 | 125.92 | 127.12 | 1,735,111 | -0.02(-0.02%) |
Jun 01, 2023 | 127.45 | 128.00 | 126.76 | 127.14 | 1,540,778 | -0.31(-0.24%) |
May 31, 2023 | 125.94 | 127.76 | 125.68 | 127.45 | 2,802,973 | +1.51(+1.20%) |
May 30, 2023 | 126.48 | 126.85 | 125.56 | 125.94 | 2,257,280 | -0.13(-0.10%) |
May 26, 2023 | 124.42 | 126.13 | 123.76 | 126.07 | 1,895,212 | +1.39(+1.12%) |
May 25, 2023 | 124.10 | 125.07 | 123.23 | 124.67 | 1,792,874 | +0.00(+0.00%) |
May 24, 2023 | 124.73 | 125.39 | 123.67 | 124.67 | 1,360,893 | +0.11(+0.09%) |
May 23, 2023 | 123.78 | 124.87 | 123.30 | 124.57 | 1,673,200 | +0.17(+0.14%) |
May 22, 2023 | 125.58 | 125.97 | 124.00 | 124.40 | 1,454,199 | -0.54(-0.43%) |
May 19, 2023 | 125.77 | 126.55 | 124.38 | 124.93 | 2,254,028 | -0.55(-0.44%) |
May 18, 2023 | 124.67 | 125.57 | 123.71 | 125.48 | 2,435,390 | +1.28(+1.03%) |
May 17, 2023 | 123.56 | 124.95 | 122.83 | 124.20 | 2,916,649 | -0.20(-0.16%) |
May 16, 2023 | 123.56 | 124.81 | 123.23 | 124.40 | 2,679,751 | +0.28(+0.22%) |
May 15, 2023 | 124.20 | 124.78 | 123.16 | 124.12 | 1,837,096 | -0.63(-0.50%) |
May 12, 2023 | 125.15 | 126.02 | 124.02 | 124.75 | 2,547,912 | +0.15(+0.12%) |
May 11, 2023 | 124.64 | 126.01 | 123.64 | 124.60 | 3,202,366 | +0.58(+0.47%) |
May 10, 2023 | 128.57 | 128.75 | 122.22 | 124.02 | 4,852,314 | -0.67(-0.53%) |
May 09, 2023 | 124.78 | 125.82 | 124.11 | 124.69 | 2,930,247 | -0.35(-0.28%) |
May 08, 2023 | 124.53 | 125.45 | 123.56 | 125.03 | 1,841,625 | +0.34(+0.27%) |
May 05, 2023 | 123.06 | 124.93 | 122.56 | 124.69 | 2,822,861 | +1.41(+1.15%) |
May 04, 2023 | 125.20 | 125.25 | 123.14 | 123.28 | 2,549,183 | -1.06(-0.86%) |
May 03, 2023 | 125.58 | 126.12 | 124.10 | 124.35 | 1,779,688 | -1.08(-0.86%) |
May 02, 2023 | 126.16 | 126.68 | 124.02 | 125.43 | 1,872,801 | -1.25(-0.99%) |
May 01, 2023 | 126.41 | 126.93 | 125.61 | 126.68 | 1,446,617 | +0.14(+0.11%) |
Apr 28, 2023 | 125.71 | 126.96 | 125.55 | 126.54 | 1,839,369 | +0.77(+0.61%) |
Apr 27, 2023 | 123.33 | 126.00 | 123.33 | 125.78 | 2,480,222 | +1.38(+1.11%) |
Apr 26, 2023 | 125.48 | 126.31 | 123.37 | 124.40 | 4,317,036 | -4.35(-3.38%) |
Apr 25, 2023 | 128.24 | 129.12 | 128.12 | 128.75 | 1,432,529 | +0.02(+0.01%) |
Apr 24, 2023 | 127.87 | 128.86 | 127.48 | 128.73 | 1,233,792 | +0.37(+0.29%) |
Apr 21, 2023 | 128.30 | 129.37 | 127.95 | 128.36 | 1,689,443 | +0.31(+0.24%) |
Apr 20, 2023 | 127.54 | 128.83 | 127.41 | 128.06 | 1,630,572 | +0.62(+0.48%) |
Apr 19, 2023 | 127.84 | 128.16 | 127.32 | 127.44 | 1,228,542 | -0.86(-0.67%) |
Apr 18, 2023 | 128.06 | 128.63 | 127.08 | 128.29 | 1,678,416 | +0.95(+0.75%) |
Apr 17, 2023 | 126.63 | 127.68 | 126.39 | 127.34 | 1,543,493 | +0.21(+0.16%) |
Apr 14, 2023 | 127.24 | 127.79 | 126.70 | 127.13 | 1,385,191 | -0.43(-0.33%) |
Apr 13, 2023 | 125.85 | 127.98 | 125.85 | 127.56 | 1,646,725 | +2.13(+1.70%) |
Apr 12, 2023 | 125.55 | 126.45 | 125.09 | 125.43 | 1,385,123 | +0.48(+0.38%) |
Apr 11, 2023 | 124.41 | 125.52 | 124.02 | 124.95 | 1,605,394 | +0.05(+0.04%) |
Apr 10, 2023 | 124.07 | 125.07 | 123.03 | 124.90 | 1,429,445 | +0.47(+0.38%) |
Apr 06, 2023 | 125.07 | 125.32 | 124.03 | 124.44 | 2,002,552 | -0.98(-0.78%) |
Apr 05, 2023 | 124.52 | 125.54 | 124.12 | 125.42 | 2,579,632 | +0.91(+0.73%) |
Apr 04, 2023 | 120.73 | 124.75 | 120.53 | 124.52 | 3,323,046 | +3.87(+3.21%) |