Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 112.67 | 114.11 | 111.56 | 112.67 | 842,440 | +1.95(+1.76%) |
Feb 28, 2024 | 108.15 | 111.30 | 107.14 | 110.72 | 547,343 | +0.98(+0.89%) |
Feb 27, 2024 | 111.68 | 112.00 | 109.37 | 109.74 | 613,505 | -0.95(-0.86%) |
Feb 26, 2024 | 110.99 | 111.78 | 109.26 | 110.69 | 498,311 | +1.04(+0.95%) |
Feb 23, 2024 | 111.50 | 112.23 | 109.58 | 109.65 | 657,176 | -1.80(-1.62%) |
Feb 22, 2024 | 112.17 | 113.15 | 109.30 | 111.45 | 732,234 | +2.13(+1.95%) |
Feb 21, 2024 | 110.00 | 110.76 | 107.48 | 109.32 | 942,256 | -2.59(-2.31%) |
Feb 20, 2024 | 114.18 | 114.36 | 110.55 | 111.91 | 973,572 | -4.87(-4.17%) |
Feb 16, 2024 | 120.45 | 122.40 | 116.69 | 116.78 | 613,446 | -2.48(-2.08%) |
Feb 15, 2024 | 121.86 | 123.00 | 117.79 | 119.26 | 635,112 | -1.34(-1.11%) |
Feb 14, 2024 | 120.20 | 122.69 | 119.00 | 120.60 | 618,906 | +2.25(+1.90%) |
Feb 13, 2024 | 116.92 | 122.64 | 116.05 | 118.35 | 913,340 | -3.97(-3.25%) |
Feb 12, 2024 | 125.06 | 126.64 | 121.24 | 122.32 | 870,281 | -3.00(-2.39%) |
Feb 09, 2024 | 124.62 | 127.26 | 120.23 | 125.32 | 1,100,097 | +3.07(+2.51%) |
Feb 08, 2024 | 117.45 | 124.91 | 110.00 | 122.25 | 2,533,443 | -9.24(-7.03%) |
Feb 07, 2024 | 132.21 | 134.30 | 129.39 | 131.49 | 1,227,145 | +1.67(+1.29%) |
Feb 06, 2024 | 129.55 | 131.21 | 128.00 | 129.82 | 717,812 | -0.38(-0.29%) |
Feb 05, 2024 | 132.38 | 134.26 | 128.53 | 130.20 | 554,167 | -1.42(-1.08%) |
Feb 02, 2024 | 130.25 | 132.94 | 129.47 | 131.62 | 381,185 | +0.93(+0.71%) |
Feb 01, 2024 | 131.80 | 132.16 | 127.43 | 130.69 | 583,283 | +0.64(+0.49%) |
Jan 31, 2024 | 130.53 | 135.19 | 128.10 | 130.05 | 787,365 | -3.36(-2.52%) |
Jan 30, 2024 | 134.21 | 135.40 | 132.90 | 133.41 | 486,146 | -1.01(-0.75%) |
Jan 29, 2024 | 132.29 | 134.50 | 129.79 | 134.42 | 648,481 | +3.13(+2.38%) |
Jan 26, 2024 | 134.29 | 135.24 | 130.77 | 131.29 | 812,362 | -5.02(-3.68%) |
Jan 25, 2024 | 143.54 | 144.19 | 135.87 | 136.31 | 914,685 | -3.80(-2.71%) |
Jan 24, 2024 | 142.60 | 145.77 | 139.61 | 140.11 | 937,546 | +0.78(+0.56%) |
Jan 23, 2024 | 138.98 | 140.64 | 136.63 | 139.33 | 710,693 | +1.45(+1.05%) |
Jan 22, 2024 | 133.55 | 138.50 | 133.55 | 137.88 | 952,214 | +6.24(+4.74%) |
Jan 19, 2024 | 127.54 | 131.84 | 125.41 | 131.64 | 815,252 | +5.97(+4.75%) |
Jan 18, 2024 | 124.97 | 127.58 | 122.56 | 125.67 | 888,198 | +5.33(+4.43%) |
Jan 17, 2024 | 118.12 | 120.80 | 116.27 | 120.34 | 753,594 | +0.71(+0.59%) |
Jan 16, 2024 | 118.15 | 122.24 | 116.17 | 119.63 | 1,075,950 | +5.51(+4.83%) |
Jan 12, 2024 | 114.85 | 116.02 | 113.10 | 114.12 | 490,782 | -0.70(-0.61%) |
Jan 11, 2024 | 116.08 | 117.83 | 112.51 | 114.82 | 772,390 | -1.26(-1.09%) |
Jan 10, 2024 | 118.30 | 118.89 | 112.95 | 116.08 | 1,178,045 | -4.07(-3.39%) |
Jan 09, 2024 | 118.84 | 121.24 | 117.62 | 120.15 | 334,414 | -0.82(-0.68%) |
Jan 08, 2024 | 118.30 | 122.00 | 117.67 | 120.97 | 589,673 | +3.14(+2.66%) |
Jan 05, 2024 | 116.44 | 118.07 | 115.21 | 117.83 | 644,123 | +1.70(+1.46%) |
Jan 04, 2024 | 118.57 | 119.23 | 114.22 | 116.13 | 827,785 | -4.79(-3.96%) |
Jan 03, 2024 | 122.15 | 123.00 | 120.21 | 120.92 | 550,577 | -3.80(-3.05%) |
Jan 02, 2024 | 127.38 | 127.38 | 123.33 | 124.72 | 639,235 | -4.97(-3.83%) |
Dec 29, 2023 | 132.37 | 132.47 | 128.81 | 129.69 | 604,438 | -2.67(-2.02%) |
Dec 28, 2023 | 133.42 | 133.42 | 131.30 | 132.36 | 298,954 | -0.84(-0.63%) |
Dec 27, 2023 | 136.82 | 136.89 | 132.58 | 133.20 | 492,309 | -2.39(-1.76%) |
Dec 26, 2023 | 134.36 | 136.33 | 134.00 | 135.59 | 343,383 | +2.16(+1.62%) |
Dec 22, 2023 | 134.67 | 135.60 | 132.19 | 133.43 | 406,966 | -1.38(-1.02%) |
Dec 21, 2023 | 132.80 | 135.58 | 131.41 | 134.81 | 495,357 | +6.07(+4.71%) |
Dec 20, 2023 | 134.75 | 135.44 | 128.70 | 128.74 | 680,914 | -7.44(-5.46%) |
Dec 19, 2023 | 136.22 | 137.18 | 133.50 | 136.18 | 733,300 | +1.32(+0.98%) |
Dec 18, 2023 | 136.69 | 138.48 | 134.39 | 134.86 | 655,250 | -1.23(-0.90%) |
Dec 15, 2023 | 141.46 | 141.72 | 134.56 | 136.09 | 1,346,722 | -4.34(-3.09%) |
Dec 14, 2023 | 134.75 | 141.57 | 134.21 | 140.43 | 1,181,620 | +8.93(+6.79%) |
Dec 13, 2023 | 126.58 | 131.59 | 124.42 | 131.50 | 705,663 | +5.31(+4.21%) |
Dec 12, 2023 | 125.59 | 126.97 | 123.70 | 126.19 | 474,067 | +0.61(+0.49%) |
Dec 11, 2023 | 123.66 | 126.68 | 122.66 | 125.58 | 930,082 | +2.89(+2.36%) |
Dec 08, 2023 | 122.21 | 124.41 | 121.35 | 122.69 | 1,394,811 | +0.04(+0.03%) |
Dec 07, 2023 | 122.91 | 124.05 | 121.11 | 122.65 | 500,454 | +0.63(+0.52%) |
Dec 06, 2023 | 126.98 | 127.50 | 121.92 | 122.02 | 399,073 | -2.55(-2.05%) |
Dec 05, 2023 | 124.00 | 125.40 | 122.40 | 124.57 | 456,141 | -0.54(-0.43%) |
Dec 04, 2023 | 124.05 | 125.16 | 121.50 | 125.11 | 390,522 | -0.75(-0.60%) |
Dec 01, 2023 | 123.40 | 126.35 | 120.89 | 125.86 | 454,851 | +1.58(+1.27%) |
Nov 30, 2023 | 125.60 | 126.25 | 122.93 | 124.28 | 451,946 | -0.87(-0.70%) |
Nov 29, 2023 | 128.28 | 130.65 | 124.68 | 125.15 | 724,274 | -0.61(-0.49%) |
Nov 28, 2023 | 127.22 | 128.06 | 124.45 | 125.76 | 386,992 | -2.53(-1.97%) |
Nov 27, 2023 | 127.14 | 129.79 | 125.39 | 128.29 | 416,747 | -0.07(-0.05%) |
Nov 24, 2023 | 128.13 | 129.45 | 126.70 | 128.36 | 274,047 | +0.23(+0.18%) |
Nov 22, 2023 | 129.00 | 132.49 | 128.12 | 128.13 | 488,589 | +0.94(+0.74%) |
Nov 21, 2023 | 130.25 | 130.25 | 124.42 | 127.19 | 780,480 | -4.48(-3.40%) |
Nov 20, 2023 | 132.02 | 132.47 | 130.79 | 131.67 | 790,530 | -0.35(-0.27%) |
Nov 17, 2023 | 135.05 | 135.05 | 130.02 | 132.02 | 825,700 | -4.21(-3.09%) |
Nov 16, 2023 | 136.42 | 138.77 | 135.00 | 136.23 | 594,396 | -1.49(-1.08%) |
Nov 15, 2023 | 139.33 | 141.65 | 136.20 | 137.72 | 452,673 | +0.08(+0.06%) |
Nov 14, 2023 | 134.91 | 137.78 | 133.48 | 137.64 | 711,270 | +8.25(+6.38%) |
Nov 13, 2023 | 130.02 | 130.86 | 127.63 | 129.39 | 553,568 | -1.92(-1.46%) |
Nov 10, 2023 | 126.00 | 132.32 | 125.56 | 131.31 | 741,309 | +6.70(+5.38%) |
Nov 09, 2023 | 131.21 | 131.91 | 124.23 | 124.61 | 701,728 | -5.71(-4.38%) |
Nov 08, 2023 | 129.81 | 131.39 | 128.15 | 130.32 | 399,668 | +0.89(+0.69%) |
Nov 07, 2023 | 128.75 | 129.84 | 127.20 | 129.43 | 502,126 | +0.16(+0.12%) |
Nov 06, 2023 | 132.00 | 133.19 | 127.69 | 129.27 | 473,563 | -1.84(-1.40%) |
Nov 03, 2023 | 128.47 | 132.35 | 126.68 | 131.11 | 819,167 | +3.08(+2.41%) |
Nov 02, 2023 | 134.00 | 134.32 | 124.12 | 128.03 | 1,180,772 | +0.53(+0.42%) |
Nov 01, 2023 | 127.05 | 128.99 | 124.38 | 127.50 | 971,982 | +0.00(+0.00%) |
Oct 31, 2023 | 126.50 | 128.34 | 122.74 | 127.50 | 677,417 | +1.23(+0.98%) |
Oct 30, 2023 | 135.82 | 135.82 | 120.54 | 126.27 | 1,626,442 | -11.77(-8.53%) |
Oct 27, 2023 | 140.72 | 141.99 | 137.23 | 138.04 | 537,244 | -0.70(-0.50%) |
Oct 26, 2023 | 142.94 | 144.72 | 138.31 | 138.74 | 497,964 | -2.63(-1.86%) |
Oct 25, 2023 | 148.20 | 148.74 | 139.66 | 141.37 | 622,729 | -8.29(-5.54%) |
Oct 24, 2023 | 147.01 | 150.28 | 146.00 | 149.66 | 480,858 | +5.01(+3.47%) |
Oct 23, 2023 | 143.60 | 146.14 | 142.43 | 144.65 | 470,575 | +0.06(+0.04%) |
Oct 20, 2023 | 145.73 | 148.72 | 143.87 | 144.59 | 583,832 | -1.33(-0.91%) |
Oct 19, 2023 | 158.84 | 158.84 | 144.69 | 145.92 | 835,527 | -10.85(-6.92%) |
Oct 18, 2023 | 159.03 | 159.15 | 155.25 | 156.77 | 341,438 | -4.39(-2.72%) |
Oct 17, 2023 | 160.17 | 163.41 | 153.06 | 161.16 | 522,796 | -1.89(-1.16%) |
Oct 16, 2023 | 161.79 | 164.55 | 159.21 | 163.05 | 482,204 | +2.68(+1.67%) |
Oct 13, 2023 | 165.00 | 165.39 | 159.00 | 160.37 | 632,643 | -4.09(-2.49%) |
Oct 12, 2023 | 168.10 | 170.97 | 162.90 | 164.46 | 514,495 | -3.19(-1.90%) |
Oct 11, 2023 | 165.62 | 168.54 | 165.62 | 167.65 | 528,602 | +2.46(+1.49%) |
Oct 10, 2023 | 161.42 | 168.05 | 161.42 | 165.19 | 590,485 | +5.18(+3.24%) |
Oct 09, 2023 | 159.63 | 161.06 | 157.41 | 160.01 | 264,908 | -2.14(-1.32%) |
Oct 06, 2023 | 157.29 | 163.76 | 156.50 | 162.15 | 342,420 | +3.21(+2.02%) |
Oct 05, 2023 | 160.36 | 162.28 | 157.57 | 158.94 | 347,840 | -1.42(-0.89%) |
Oct 04, 2023 | 159.90 | 162.49 | 158.60 | 160.36 | 403,766 | +1.80(+1.14%) |
Oct 03, 2023 | 161.19 | 164.01 | 156.19 | 158.56 | 575,007 | -4.07(-2.50%) |
Oct 02, 2023 | 164.00 | 167.44 | 159.87 | 162.63 | 439,552 | -0.42(-0.26%) |
Sep 29, 2023 | 164.56 | 165.84 | 161.86 | 163.05 | 464,844 | +1.38(+0.85%) |
Sep 28, 2023 | 157.10 | 163.48 | 156.66 | 161.67 | 496,394 | +3.85(+2.44%) |
Sep 27, 2023 | 157.08 | 159.60 | 155.34 | 157.82 | 440,943 | +3.78(+2.45%) |
Sep 26, 2023 | 155.91 | 157.00 | 152.71 | 154.04 | 459,657 | -3.69(-2.34%) |
Sep 25, 2023 | 155.32 | 157.75 | 155.93 | 157.73 | 379,830 | +1.41(+0.90%) |
Sep 22, 2023 | 157.25 | 159.64 | 155.67 | 156.32 | 489,260 | +1.76(+1.14%) |
Sep 21, 2023 | 160.00 | 161.33 | 153.35 | 154.56 | 962,974 | -8.47(-5.20%) |
Sep 20, 2023 | 168.69 | 169.67 | 162.80 | 163.03 | 381,215 | -3.73(-2.24%) |
Sep 19, 2023 | 168.00 | 169.20 | 165.88 | 166.76 | 366,574 | -1.78(-1.06%) |
Sep 18, 2023 | 165.56 | 170.90 | 164.40 | 168.54 | 534,376 | +1.27(+0.76%) |
Sep 15, 2023 | 175.87 | 177.27 | 165.70 | 167.27 | 2,875,510 | -11.61(-6.49%) |
Sep 14, 2023 | 179.76 | 181.45 | 175.43 | 178.88 | 429,606 | +0.58(+0.33%) |
Sep 13, 2023 | 177.10 | 182.63 | 177.10 | 178.30 | 491,413 | -0.42(-0.24%) |
Sep 12, 2023 | 179.79 | 183.12 | 176.98 | 178.72 | 467,926 | +1.60(+0.90%) |
Sep 11, 2023 | 179.89 | 181.02 | 174.74 | 177.12 | 479,378 | +0.36(+0.20%) |
Sep 08, 2023 | 178.34 | 181.72 | 175.65 | 176.76 | 393,130 | -3.71(-2.06%) |
Sep 07, 2023 | 186.00 | 186.00 | 174.33 | 180.47 | 603,753 | -10.57(-5.53%) |
Sep 06, 2023 | 192.63 | 196.03 | 188.76 | 191.04 | 260,869 | -1.54(-0.80%) |
Sep 05, 2023 | 190.22 | 194.71 | 187.40 | 192.58 | 518,405 | -0.32(-0.17%) |
Sep 01, 2023 | 193.46 | 194.72 | 189.16 | 192.90 | 363,643 | +0.75(+0.39%) |
Aug 31, 2023 | 187.71 | 193.50 | 187.00 | 192.15 | 553,404 | +5.19(+2.78%) |
Aug 30, 2023 | 183.53 | 188.35 | 181.94 | 186.96 | 405,419 | +3.43(+1.87%) |
Aug 29, 2023 | 170.49 | 184.72 | 168.60 | 183.53 | 529,408 | +11.13(+6.46%) |
Aug 28, 2023 | 171.00 | 173.43 | 170.56 | 172.40 | 297,408 | +3.85(+2.28%) |
Aug 25, 2023 | 170.81 | 172.32 | 163.02 | 168.55 | 493,256 | -1.04(-0.61%) |
Aug 24, 2023 | 179.59 | 180.43 | 169.06 | 169.59 | 380,873 | -7.20(-4.07%) |
Aug 23, 2023 | 171.26 | 178.21 | 170.47 | 176.79 | 344,972 | +4.83(+2.81%) |
Aug 22, 2023 | 174.07 | 175.35 | 169.30 | 171.96 | 310,291 | +0.53(+0.31%) |
Aug 21, 2023 | 165.71 | 171.78 | 165.71 | 171.43 | 304,942 | +6.98(+4.24%) |
Aug 18, 2023 | 158.00 | 166.17 | 157.01 | 164.45 | 367,067 | +4.62(+2.89%) |
Aug 17, 2023 | 166.25 | 167.45 | 158.85 | 159.83 | 499,083 | -5.69(-3.44%) |
Aug 16, 2023 | 169.82 | 170.56 | 165.10 | 165.52 | 381,621 | -4.09(-2.41%) |
Aug 15, 2023 | 170.39 | 170.80 | 167.78 | 169.61 | 211,870 | -0.78(-0.46%) |
Aug 14, 2023 | 165.80 | 170.65 | 163.00 | 170.39 | 379,667 | +3.28(+1.96%) |
Aug 11, 2023 | 170.33 | 173.02 | 166.49 | 167.11 | 757,905 | -6.97(-4.00%) |
Aug 10, 2023 | 174.47 | 177.39 | 170.91 | 174.08 | 443,610 | +2.17(+1.26%) |
Aug 09, 2023 | 177.33 | 177.77 | 168.68 | 171.91 | 706,521 | -5.42(-3.06%) |
Aug 08, 2023 | 177.30 | 179.13 | 174.01 | 177.33 | 515,343 | -3.51(-1.94%) |
Aug 07, 2023 | 177.48 | 181.26 | 176.60 | 180.84 | 514,772 | +5.10(+2.90%) |
Aug 04, 2023 | 185.00 | 185.31 | 172.30 | 175.74 | 814,897 | -10.87(-5.82%) |
Aug 03, 2023 | 187.96 | 195.95 | 183.22 | 186.61 | 765,057 | -2.41(-1.27%) |
Aug 02, 2023 | 193.28 | 194.45 | 185.37 | 189.02 | 768,290 | -7.19(-3.66%) |
Aug 01, 2023 | 196.40 | 201.00 | 193.53 | 196.21 | 695,849 | -4.27(-2.13%) |
Jul 31, 2023 | 194.51 | 200.73 | 194.51 | 200.48 | 777,046 | +7.58(+3.93%) |
Jul 28, 2023 | 186.53 | 193.69 | 185.31 | 192.90 | 768,083 | +10.15(+5.55%) |
Jul 27, 2023 | 182.50 | 186.97 | 181.27 | 182.75 | 497,795 | +6.19(+3.51%) |
Jul 26, 2023 | 176.28 | 178.64 | 173.00 | 176.56 | 214,399 | -1.35(-0.76%) |
Jul 25, 2023 | 175.01 | 181.81 | 175.01 | 177.91 | 390,023 | +3.44(+1.97%) |
Jul 24, 2023 | 175.79 | 178.23 | 171.34 | 174.47 | 430,054 | -1.05(-0.60%) |
Jul 21, 2023 | 178.78 | 180.14 | 174.35 | 175.52 | 394,233 | -0.29(-0.16%) |
Jul 20, 2023 | 181.02 | 182.38 | 173.53 | 175.81 | 709,489 | -9.37(-5.06%) |
Jul 19, 2023 | 191.62 | 191.97 | 181.83 | 185.18 | 550,512 | -6.44(-3.36%) |
Jul 18, 2023 | 191.55 | 192.42 | 185.74 | 191.62 | 461,641 | -0.65(-0.34%) |
Jul 17, 2023 | 183.01 | 193.61 | 181.94 | 192.27 | 845,990 | +12.42(+6.91%) |
Jul 14, 2023 | 182.76 | 186.19 | 178.18 | 179.85 | 449,232 | -2.22(-1.22%) |
Jul 13, 2023 | 176.88 | 184.29 | 176.88 | 182.07 | 470,214 | +6.72(+3.83%) |
Jul 12, 2023 | 177.40 | 177.80 | 173.28 | 175.35 | 488,259 | +1.23(+0.71%) |
Jul 11, 2023 | 178.97 | 180.00 | 170.64 | 174.12 | 460,939 | -3.81(-2.14%) |
Jul 10, 2023 | 172.74 | 178.79 | 171.95 | 177.93 | 362,190 | +4.86(+2.81%) |
Jul 07, 2023 | 172.99 | 177.37 | 172.53 | 173.07 | 341,922 | +0.08(+0.05%) |
Jul 06, 2023 | 174.74 | 176.01 | 171.09 | 172.99 | 441,283 | -5.59(-3.13%) |
Jul 05, 2023 | 181.37 | 182.57 | 176.66 | 178.58 | 475,797 | -3.16(-1.74%) |
Jul 03, 2023 | 183.95 | 184.70 | 179.00 | 181.74 | 314,242 | -1.59(-0.87%) |
Jun 30, 2023 | 181.01 | 186.68 | 181.00 | 183.33 | 725,702 | +4.30(+2.40%) |
Jun 29, 2023 | 176.68 | 181.23 | 175.17 | 179.03 | 458,408 | +4.36(+2.50%) |
Jun 28, 2023 | 170.54 | 177.56 | 170.25 | 174.67 | 442,197 | +0.50(+0.29%) |
Jun 27, 2023 | 167.97 | 174.94 | 167.69 | 174.17 | 419,249 | +5.93(+3.52%) |
Jun 26, 2023 | 169.60 | 175.42 | 168.21 | 168.24 | 538,097 | -0.23(-0.14%) |
Jun 23, 2023 | 166.05 | 169.52 | 165.00 | 168.47 | 506,821 | -1.56(-0.92%) |
Jun 22, 2023 | 164.69 | 172.22 | 163.69 | 170.03 | 427,329 | +4.17(+2.51%) |
Jun 21, 2023 | 165.00 | 166.97 | 162.78 | 165.86 | 609,241 | -0.54(-0.32%) |
Jun 20, 2023 | 168.77 | 171.10 | 165.60 | 166.40 | 660,234 | -2.68(-1.59%) |
Jun 16, 2023 | 173.26 | 174.29 | 167.30 | 169.08 | 912,157 | -1.89(-1.11%) |
Jun 15, 2023 | 169.40 | 172.91 | 165.87 | 170.97 | 685,259 | -1.95(-1.13%) |
Jun 14, 2023 | 175.60 | 176.72 | 169.39 | 172.92 | 981,138 | -7.36(-4.08%) |
Jun 13, 2023 | 182.28 | 184.41 | 178.18 | 180.28 | 504,187 | -0.61(-0.34%) |
Jun 12, 2023 | 174.60 | 182.57 | 173.93 | 180.89 | 604,331 | +8.28(+4.80%) |
Jun 09, 2023 | 175.00 | 176.89 | 171.92 | 172.61 | 376,898 | -0.67(-0.39%) |
Jun 08, 2023 | 170.00 | 174.32 | 169.32 | 173.28 | 395,816 | +2.78(+1.63%) |
Jun 07, 2023 | 166.71 | 175.00 | 166.71 | 170.50 | 707,567 | +5.41(+3.28%) |
Jun 06, 2023 | 160.36 | 166.64 | 160.00 | 165.09 | 392,186 | +2.26(+1.39%) |
Jun 05, 2023 | 160.31 | 164.78 | 158.41 | 162.83 | 488,474 | +0.47(+0.29%) |
Jun 02, 2023 | 163.04 | 164.19 | 157.12 | 162.36 | 356,989 | +0.27(+0.17%) |
Jun 01, 2023 | 157.86 | 164.29 | 156.35 | 162.09 | 651,385 | +4.54(+2.88%) |
May 31, 2023 | 157.23 | 159.91 | 155.40 | 157.55 | 680,242 | -2.81(-1.75%) |
May 30, 2023 | 166.07 | 167.36 | 159.01 | 160.36 | 543,572 | -0.60(-0.37%) |
May 26, 2023 | 153.00 | 162.53 | 152.26 | 160.96 | 711,339 | +9.07(+5.97%) |
May 25, 2023 | 148.00 | 153.33 | 145.61 | 151.89 | 713,068 | +10.84(+7.69%) |
May 24, 2023 | 139.01 | 141.37 | 136.53 | 141.05 | 515,615 | -1.44(-1.01%) |
May 23, 2023 | 142.93 | 145.13 | 141.28 | 142.49 | 434,215 | -1.49(-1.03%) |
May 22, 2023 | 140.65 | 144.60 | 140.48 | 143.98 | 459,165 | +2.39(+1.69%) |
May 19, 2023 | 144.82 | 145.88 | 139.94 | 141.59 | 463,193 | -2.93(-2.03%) |
May 18, 2023 | 138.69 | 145.74 | 138.48 | 144.52 | 682,238 | +6.83(+4.96%) |
May 17, 2023 | 130.86 | 138.30 | 129.62 | 137.69 | 604,539 | +7.77(+5.98%) |
May 16, 2023 | 127.24 | 131.12 | 125.63 | 129.92 | 581,692 | +1.93(+1.51%) |
May 15, 2023 | 122.44 | 128.55 | 122.42 | 127.99 | 476,136 | +5.88(+4.82%) |
May 12, 2023 | 125.46 | 127.25 | 121.22 | 122.11 | 386,554 | -3.03(-2.42%) |
May 11, 2023 | 125.00 | 126.05 | 121.20 | 125.14 | 431,599 | -1.10(-0.87%) |
May 10, 2023 | 122.00 | 126.46 | 120.71 | 126.24 | 493,429 | +6.34(+5.29%) |
May 09, 2023 | 118.33 | 120.29 | 117.81 | 119.90 | 369,181 | -0.14(-0.12%) |
May 08, 2023 | 120.20 | 121.73 | 117.76 | 120.04 | 295,528 | -0.16(-0.13%) |
May 05, 2023 | 114.78 | 121.01 | 111.42 | 120.20 | 575,726 | +6.66(+5.87%) |
May 04, 2023 | 122.10 | 123.53 | 105.28 | 113.54 | 1,422,963 | -9.07(-7.40%) |
May 03, 2023 | 122.06 | 124.83 | 121.00 | 122.61 | 474,479 | +0.88(+0.72%) |
May 02, 2023 | 123.90 | 125.36 | 121.28 | 121.73 | 458,048 | -1.36(-1.10%) |
May 01, 2023 | 119.00 | 123.44 | 119.00 | 123.09 | 495,180 | +4.79(+4.05%) |
Apr 28, 2023 | 116.39 | 118.46 | 115.54 | 118.30 | 337,449 | +1.89(+1.62%) |
Apr 27, 2023 | 117.82 | 118.01 | 111.05 | 116.41 | 789,453 | -1.60(-1.36%) |
Apr 26, 2023 | 119.97 | 121.10 | 117.44 | 118.01 | 379,885 | -0.93(-0.78%) |
Apr 25, 2023 | 124.19 | 125.08 | 118.79 | 118.94 | 569,714 | -7.06(-5.60%) |
Apr 24, 2023 | 125.10 | 127.51 | 123.14 | 126.00 | 362,756 | +0.63(+0.50%) |
Apr 21, 2023 | 124.34 | 125.98 | 121.15 | 125.37 | 584,183 | +0.03(+0.02%) |
Apr 20, 2023 | 124.19 | 129.54 | 123.47 | 125.34 | 624,802 | -1.17(-0.92%) |
Apr 19, 2023 | 127.24 | 128.00 | 125.35 | 126.51 | 291,978 | -2.46(-1.91%) |
Apr 18, 2023 | 130.00 | 131.60 | 127.77 | 128.97 | 365,014 | +0.92(+0.72%) |
Apr 17, 2023 | 125.69 | 128.55 | 124.42 | 128.05 | 427,266 | +0.37(+0.29%) |
Apr 14, 2023 | 127.32 | 132.18 | 126.30 | 127.68 | 589,606 | +0.57(+0.45%) |
Apr 13, 2023 | 125.37 | 127.93 | 124.00 | 127.11 | 403,195 | +2.31(+1.85%) |
Apr 12, 2023 | 127.24 | 128.23 | 123.94 | 124.80 | 380,907 | -1.04(-0.83%) |
Apr 11, 2023 | 127.83 | 129.59 | 125.51 | 125.84 | 442,103 | -1.44(-1.13%) |
Apr 10, 2023 | 123.65 | 127.89 | 123.40 | 127.28 | 582,703 | +1.94(+1.55%) |
Apr 06, 2023 | 125.36 | 128.11 | 123.18 | 125.34 | 398,602 | -1.58(-1.24%) |
Apr 05, 2023 | 126.75 | 127.52 | 124.19 | 126.92 | 546,422 | -1.82(-1.41%) |
Apr 04, 2023 | 132.58 | 132.58 | 127.56 | 128.74 | 330,318 | -3.68(-2.78%) |
Apr 03, 2023 | 132.22 | 133.47 | 128.73 | 132.42 | 387,853 | -0.83(-0.62%) |
Mar 31, 2023 | 132.61 | 135.25 | 132.48 | 133.25 | 368,175 | -0.19(-0.14%) |
Mar 30, 2023 | 133.74 | 136.30 | 132.35 | 133.44 | 394,080 | +1.25(+0.95%) |
Mar 29, 2023 | 127.36 | 132.57 | 126.62 | 132.19 | 634,512 | +7.46(+5.98%) |
Mar 28, 2023 | 128.61 | 130.02 | 122.89 | 124.73 | 587,709 | -4.45(-3.44%) |
Mar 27, 2023 | 130.30 | 131.20 | 127.55 | 129.18 | 540,732 | +0.49(+0.38%) |
Mar 24, 2023 | 129.20 | 130.01 | 125.59 | 128.69 | 586,181 | -2.69(-2.05%) |
Mar 23, 2023 | 133.21 | 136.38 | 128.40 | 131.38 | 877,711 | -0.03(-0.02%) |
Mar 22, 2023 | 133.23 | 136.32 | 131.21 | 131.41 | 496,275 | -2.04(-1.53%) |
Mar 21, 2023 | 133.63 | 136.26 | 129.42 | 133.45 | 664,866 | +1.94(+1.48%) |
Mar 20, 2023 | 128.62 | 131.84 | 128.11 | 131.51 | 613,774 | +3.29(+2.57%) |
Mar 17, 2023 | 130.02 | 131.94 | 127.40 | 128.22 | 993,515 | -1.74(-1.34%) |
Mar 16, 2023 | 122.47 | 130.38 | 122.04 | 129.96 | 625,981 | +6.10(+4.92%) |
Mar 15, 2023 | 125.76 | 127.84 | 121.10 | 123.86 | 672,771 | -4.98(-3.87%) |
Mar 14, 2023 | 125.87 | 129.80 | 125.50 | 128.84 | 663,835 | +6.30(+5.14%) |
Mar 13, 2023 | 119.77 | 125.77 | 118.09 | 122.54 | 716,704 | -1.15(-0.93%) |
Mar 10, 2023 | 129.75 | 130.46 | 122.77 | 123.69 | 844,906 | -5.88(-4.54%) |
Mar 09, 2023 | 130.88 | 135.96 | 129.00 | 129.57 | 893,564 | -1.52(-1.16%) |
Mar 08, 2023 | 129.04 | 133.48 | 128.91 | 131.09 | 505,583 | +3.09(+2.41%) |
Mar 07, 2023 | 128.94 | 130.43 | 126.59 | 128.00 | 443,247 | -0.85(-0.66%) |
Mar 06, 2023 | 130.00 | 131.63 | 127.44 | 128.85 | 495,886 | -1.06(-0.82%) |
Mar 03, 2023 | 129.34 | 130.44 | 127.61 | 129.91 | 562,941 | +0.74(+0.57%) |
Mar 02, 2023 | 123.80 | 129.67 | 108.43 | 129.17 | 2,076,995 | -3.07(-2.32%) |