Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 155.97 | 157.25 | 155.01 | 156.22 | 440,469 | +2.30(+1.49%) |
Feb 28, 2024 | 153.70 | 154.90 | 153.21 | 153.93 | 306,409 | -0.85(-0.55%) |
Feb 27, 2024 | 156.57 | 157.25 | 153.22 | 154.78 | 337,199 | -0.36(-0.23%) |
Feb 26, 2024 | 156.99 | 157.06 | 155.00 | 155.13 | 313,035 | -0.36(-0.23%) |
Feb 23, 2024 | 155.29 | 157.43 | 152.12 | 155.49 | 534,334 | +3.71(+2.44%) |
Feb 22, 2024 | 151.38 | 152.79 | 150.36 | 151.78 | 298,847 | +0.39(+0.25%) |
Feb 21, 2024 | 150.76 | 153.06 | 150.08 | 151.40 | 373,802 | +2.14(+1.43%) |
Feb 20, 2024 | 146.83 | 149.69 | 146.43 | 149.26 | 373,604 | +0.18(+0.12%) |
Feb 16, 2024 | 151.63 | 152.24 | 148.98 | 149.08 | 373,743 | -6.02(-3.88%) |
Feb 15, 2024 | 155.09 | 156.19 | 153.43 | 155.10 | 241,799 | +1.39(+0.90%) |
Feb 14, 2024 | 152.90 | 154.61 | 150.45 | 153.72 | 310,631 | +3.28(+2.18%) |
Feb 13, 2024 | 151.20 | 154.10 | 149.25 | 150.44 | 498,083 | -8.97(-5.63%) |
Feb 12, 2024 | 154.23 | 160.10 | 154.09 | 159.41 | 424,898 | +6.39(+4.18%) |
Feb 09, 2024 | 152.83 | 154.50 | 151.54 | 153.01 | 321,879 | -0.13(-0.08%) |
Feb 08, 2024 | 152.52 | 153.45 | 150.75 | 153.14 | 445,115 | +1.11(+0.73%) |
Feb 07, 2024 | 152.55 | 154.49 | 150.90 | 152.03 | 373,194 | +0.79(+0.52%) |
Feb 06, 2024 | 150.35 | 151.74 | 148.19 | 151.24 | 535,393 | +0.93(+0.62%) |
Feb 05, 2024 | 146.87 | 152.80 | 146.75 | 150.31 | 865,197 | +1.06(+0.71%) |
Feb 02, 2024 | 148.71 | 151.81 | 146.99 | 149.25 | 738,588 | -2.91(-1.91%) |
Feb 01, 2024 | 163.86 | 164.32 | 149.63 | 152.16 | 1,150,073 | -11.94(-7.28%) |
Jan 31, 2024 | 166.60 | 168.95 | 163.68 | 164.10 | 298,446 | -2.72(-1.63%) |
Jan 30, 2024 | 165.93 | 168.78 | 165.47 | 166.82 | 211,188 | +0.97(+0.59%) |
Jan 29, 2024 | 165.23 | 166.54 | 163.90 | 165.85 | 303,151 | +1.92(+1.17%) |
Jan 26, 2024 | 164.77 | 166.81 | 163.24 | 163.92 | 262,407 | -0.67(-0.41%) |
Jan 25, 2024 | 164.88 | 164.96 | 162.76 | 164.60 | 466,643 | +3.06(+1.90%) |
Jan 24, 2024 | 167.49 | 167.52 | 160.68 | 161.54 | 441,429 | -3.81(-2.30%) |
Jan 23, 2024 | 172.20 | 173.41 | 164.38 | 165.34 | 500,925 | -9.55(-5.46%) |
Jan 22, 2024 | 172.32 | 178.05 | 172.06 | 174.89 | 483,201 | +2.47(+1.43%) |
Jan 19, 2024 | 170.88 | 172.90 | 168.71 | 172.43 | 166,122 | +2.00(+1.17%) |
Jan 18, 2024 | 170.63 | 171.01 | 167.98 | 170.42 | 197,327 | +3.46(+2.07%) |
Jan 17, 2024 | 166.38 | 167.81 | 165.48 | 166.97 | 172,697 | -1.70(-1.01%) |
Jan 16, 2024 | 168.66 | 169.70 | 167.69 | 168.67 | 247,631 | -1.70(-0.99%) |
Jan 12, 2024 | 174.82 | 174.82 | 168.97 | 170.37 | 131,341 | -2.79(-1.61%) |
Jan 11, 2024 | 170.27 | 173.47 | 169.22 | 173.16 | 323,163 | +1.03(+0.60%) |
Jan 10, 2024 | 169.28 | 172.81 | 169.25 | 172.13 | 213,600 | +3.90(+2.32%) |
Jan 09, 2024 | 165.94 | 168.28 | 165.60 | 168.22 | 213,215 | -0.32(-0.19%) |
Jan 08, 2024 | 167.42 | 170.13 | 167.29 | 168.54 | 216,703 | +2.16(+1.30%) |
Jan 05, 2024 | 164.09 | 168.45 | 162.61 | 166.38 | 233,193 | +1.59(+0.96%) |
Jan 04, 2024 | 165.97 | 167.09 | 164.62 | 164.80 | 222,202 | -0.52(-0.31%) |
Jan 03, 2024 | 166.47 | 167.83 | 163.57 | 165.31 | 283,493 | -3.89(-2.30%) |
Jan 02, 2024 | 169.71 | 170.68 | 167.46 | 169.21 | 323,188 | -3.41(-1.97%) |
Dec 29, 2023 | 172.91 | 174.29 | 172.01 | 172.61 | 151,003 | -1.14(-0.66%) |
Dec 28, 2023 | 173.54 | 174.98 | 173.02 | 173.75 | 170,255 | -1.21(-0.69%) |
Dec 27, 2023 | 174.57 | 176.16 | 173.50 | 174.96 | 183,087 | +1.00(+0.57%) |
Dec 26, 2023 | 172.74 | 174.68 | 172.24 | 173.96 | 170,290 | +2.02(+1.18%) |
Dec 22, 2023 | 173.31 | 174.28 | 171.03 | 171.94 | 296,964 | -0.87(-0.50%) |
Dec 21, 2023 | 174.27 | 174.27 | 170.75 | 172.81 | 233,447 | +3.10(+1.83%) |
Dec 20, 2023 | 173.28 | 175.08 | 169.66 | 169.71 | 404,129 | -3.44(-1.99%) |
Dec 19, 2023 | 172.63 | 175.26 | 171.38 | 173.15 | 375,021 | +3.58(+2.11%) |
Dec 18, 2023 | 169.66 | 170.64 | 167.17 | 169.57 | 388,001 | -1.88(-1.10%) |
Dec 15, 2023 | 174.86 | 175.59 | 170.93 | 171.46 | 1,965,823 | -5.57(-3.15%) |
Dec 14, 2023 | 164.78 | 177.19 | 164.65 | 177.02 | 948,368 | +16.50(+10.28%) |
Dec 13, 2023 | 154.70 | 161.38 | 151.34 | 160.53 | 517,273 | +7.56(+4.94%) |
Dec 12, 2023 | 154.46 | 154.47 | 152.90 | 152.97 | 206,839 | -0.94(-0.61%) |
Dec 11, 2023 | 154.19 | 155.76 | 153.15 | 153.91 | 238,944 | -1.96(-1.26%) |
Dec 08, 2023 | 151.60 | 156.62 | 151.43 | 155.87 | 602,996 | +4.00(+2.63%) |
Dec 07, 2023 | 149.69 | 151.96 | 148.60 | 151.87 | 278,930 | +2.98(+2.00%) |
Dec 06, 2023 | 146.45 | 150.46 | 146.45 | 148.89 | 404,865 | +4.39(+3.04%) |
Dec 05, 2023 | 145.81 | 147.12 | 144.47 | 144.50 | 332,426 | -1.91(-1.30%) |
Dec 04, 2023 | 144.72 | 147.30 | 144.53 | 146.41 | 365,113 | +1.04(+0.71%) |
Dec 01, 2023 | 139.54 | 145.48 | 139.54 | 145.37 | 405,611 | +5.59(+4.00%) |
Nov 30, 2023 | 138.66 | 139.97 | 136.22 | 139.78 | 294,034 | +0.49(+0.35%) |
Nov 29, 2023 | 139.79 | 141.24 | 139.10 | 139.30 | 326,142 | +1.61(+1.17%) |
Nov 28, 2023 | 138.79 | 139.49 | 137.26 | 137.68 | 274,741 | -1.31(-0.94%) |
Nov 27, 2023 | 138.95 | 139.87 | 138.43 | 138.99 | 232,723 | -1.13(-0.81%) |
Nov 24, 2023 | 139.73 | 140.66 | 139.48 | 140.12 | 64,825 | -0.39(-0.27%) |
Nov 22, 2023 | 140.68 | 142.25 | 139.83 | 140.50 | 206,582 | +1.13(+0.81%) |
Nov 21, 2023 | 140.59 | 140.99 | 139.26 | 139.38 | 185,713 | -1.88(-1.33%) |
Nov 20, 2023 | 140.78 | 141.36 | 139.19 | 141.25 | 227,851 | +0.29(+0.20%) |
Nov 17, 2023 | 141.14 | 142.96 | 140.36 | 140.97 | 369,647 | +0.64(+0.46%) |
Nov 16, 2023 | 140.46 | 141.76 | 138.61 | 140.32 | 275,649 | +0.19(+0.13%) |
Nov 15, 2023 | 142.39 | 144.71 | 140.11 | 140.14 | 300,383 | -3.24(-2.26%) |
Nov 14, 2023 | 138.62 | 144.72 | 138.36 | 143.37 | 634,180 | +10.44(+7.85%) |
Nov 13, 2023 | 131.80 | 133.43 | 130.58 | 132.94 | 299,421 | -0.16(-0.12%) |
Nov 10, 2023 | 129.39 | 133.38 | 128.93 | 133.09 | 473,300 | +4.43(+3.44%) |
Nov 09, 2023 | 132.10 | 132.89 | 128.03 | 128.66 | 437,016 | -3.20(-2.42%) |
Nov 08, 2023 | 131.77 | 132.96 | 130.98 | 131.86 | 341,777 | +0.37(+0.28%) |
Nov 07, 2023 | 129.70 | 132.74 | 129.15 | 131.49 | 329,266 | +1.73(+1.33%) |
Nov 06, 2023 | 130.03 | 131.00 | 128.36 | 129.76 | 379,166 | -2.23(-1.69%) |
Nov 03, 2023 | 129.09 | 133.33 | 129.09 | 131.99 | 400,112 | +6.21(+4.94%) |
Nov 02, 2023 | 125.14 | 128.86 | 125.10 | 125.77 | 617,193 | +5.03(+4.17%) |
Nov 01, 2023 | 108.57 | 121.14 | 108.06 | 120.74 | 794,030 | +7.94(+7.04%) |
Oct 31, 2023 | 111.35 | 113.52 | 111.35 | 112.79 | 489,994 | +2.01(+1.81%) |
Oct 30, 2023 | 111.59 | 112.18 | 109.35 | 110.79 | 381,267 | +0.45(+0.40%) |
Oct 27, 2023 | 110.23 | 111.75 | 109.59 | 110.34 | 282,704 | +0.07(+0.06%) |
Oct 26, 2023 | 110.31 | 112.02 | 109.15 | 110.27 | 328,073 | +1.60(+1.47%) |
Oct 25, 2023 | 109.37 | 109.84 | 108.16 | 108.67 | 234,419 | -1.56(-1.42%) |
Oct 24, 2023 | 111.03 | 112.01 | 109.51 | 110.23 | 358,437 | -0.61(-0.55%) |
Oct 23, 2023 | 109.46 | 111.59 | 109.42 | 110.84 | 346,105 | +1.18(+1.07%) |
Oct 20, 2023 | 109.67 | 110.68 | 108.56 | 109.67 | 421,282 | +0.31(+0.28%) |
Oct 19, 2023 | 111.93 | 112.23 | 108.75 | 109.36 | 469,903 | -2.02(-1.81%) |
Oct 18, 2023 | 111.89 | 112.61 | 110.34 | 111.38 | 242,779 | -2.13(-1.87%) |
Oct 17, 2023 | 111.91 | 115.40 | 111.91 | 113.51 | 266,549 | +0.40(+0.35%) |
Oct 16, 2023 | 113.21 | 113.99 | 111.97 | 113.11 | 239,732 | +1.28(+1.14%) |
Oct 13, 2023 | 113.01 | 114.00 | 111.51 | 111.83 | 263,181 | -0.60(-0.54%) |
Oct 12, 2023 | 117.42 | 117.42 | 110.78 | 112.44 | 279,802 | -5.55(-4.70%) |
Oct 11, 2023 | 118.16 | 119.43 | 116.38 | 117.99 | 287,366 | +0.57(+0.49%) |
Oct 10, 2023 | 115.83 | 119.41 | 115.83 | 117.41 | 359,358 | +1.72(+1.49%) |
Oct 09, 2023 | 113.56 | 115.96 | 112.80 | 115.69 | 325,844 | +1.26(+1.10%) |
Oct 06, 2023 | 114.07 | 116.21 | 112.81 | 114.44 | 353,169 | -1.16(-1.00%) |
Oct 05, 2023 | 115.67 | 116.74 | 114.50 | 115.59 | 269,712 | -0.73(-0.63%) |
Oct 04, 2023 | 115.14 | 116.94 | 114.50 | 116.33 | 237,437 | +1.81(+1.58%) |
Oct 03, 2023 | 118.20 | 118.33 | 113.75 | 114.52 | 360,157 | -4.82(-4.04%) |
Oct 02, 2023 | 120.18 | 121.80 | 118.52 | 119.33 | 442,573 | -1.74(-1.44%) |
Sep 29, 2023 | 124.12 | 124.34 | 120.06 | 121.07 | 306,836 | -1.44(-1.18%) |
Sep 28, 2023 | 120.19 | 123.02 | 120.19 | 122.52 | 286,332 | +2.33(+1.93%) |
Sep 27, 2023 | 121.53 | 121.88 | 119.65 | 120.19 | 246,669 | +0.14(+0.11%) |
Sep 26, 2023 | 121.07 | 121.99 | 119.76 | 120.06 | 255,043 | -1.85(-1.52%) |
Sep 25, 2023 | 120.63 | 122.74 | 121.52 | 121.91 | 211,601 | +0.50(+0.42%) |
Sep 22, 2023 | 122.67 | 122.67 | 120.81 | 121.40 | 327,976 | -0.31(-0.25%) |
Sep 21, 2023 | 122.97 | 123.16 | 121.03 | 121.71 | 400,541 | -3.56(-2.84%) |
Sep 20, 2023 | 128.47 | 129.94 | 125.09 | 125.27 | 210,246 | -2.43(-1.91%) |
Sep 19, 2023 | 127.61 | 128.89 | 126.47 | 127.70 | 225,891 | -0.29(-0.22%) |
Sep 18, 2023 | 127.53 | 128.95 | 126.59 | 127.99 | 216,904 | +0.45(+0.36%) |
Sep 15, 2023 | 129.78 | 129.78 | 124.44 | 127.53 | 1,062,774 | -3.99(-3.03%) |
Sep 14, 2023 | 129.95 | 131.71 | 129.01 | 131.52 | 320,999 | +3.01(+2.34%) |
Sep 13, 2023 | 131.37 | 132.22 | 127.66 | 128.51 | 353,731 | -2.60(-1.98%) |
Sep 12, 2023 | 132.08 | 134.37 | 130.42 | 131.11 | 314,406 | -1.17(-0.89%) |
Sep 11, 2023 | 132.89 | 135.31 | 131.95 | 132.28 | 213,038 | +0.58(+0.44%) |
Sep 08, 2023 | 133.23 | 134.11 | 131.63 | 131.70 | 309,912 | -1.65(-1.24%) |
Sep 07, 2023 | 131.10 | 133.99 | 131.10 | 133.35 | 470,888 | +1.56(+1.18%) |
Sep 06, 2023 | 131.91 | 133.32 | 130.66 | 131.79 | 412,813 | +0.84(+0.64%) |
Sep 05, 2023 | 137.93 | 138.41 | 130.84 | 130.95 | 383,471 | -8.39(-6.02%) |
Sep 01, 2023 | 138.11 | 139.99 | 137.15 | 139.34 | 204,877 | +2.08(+1.52%) |
Aug 31, 2023 | 135.73 | 137.86 | 135.73 | 137.26 | 247,034 | +0.45(+0.33%) |
Aug 30, 2023 | 133.54 | 137.90 | 133.49 | 136.81 | 202,829 | +2.53(+1.88%) |
Aug 29, 2023 | 131.23 | 134.44 | 130.35 | 134.28 | 282,712 | +2.36(+1.79%) |
Aug 28, 2023 | 132.52 | 132.79 | 130.54 | 131.92 | 199,487 | +0.53(+0.41%) |
Aug 25, 2023 | 134.28 | 134.28 | 128.44 | 131.39 | 219,150 | -2.21(-1.65%) |
Aug 24, 2023 | 135.66 | 136.73 | 133.41 | 133.60 | 162,485 | -2.48(-1.82%) |
Aug 23, 2023 | 134.08 | 137.10 | 133.41 | 136.07 | 232,894 | +2.49(+1.86%) |
Aug 22, 2023 | 132.62 | 134.25 | 131.96 | 133.59 | 258,455 | +1.66(+1.26%) |
Aug 21, 2023 | 133.11 | 133.27 | 129.33 | 131.93 | 302,071 | -1.16(-0.88%) |
Aug 18, 2023 | 131.79 | 134.55 | 131.29 | 133.09 | 427,386 | +0.04(+0.03%) |
Aug 17, 2023 | 141.73 | 142.50 | 132.52 | 133.05 | 354,184 | -7.57(-5.38%) |
Aug 16, 2023 | 143.82 | 145.38 | 140.49 | 140.63 | 244,225 | -3.99(-2.76%) |
Aug 15, 2023 | 144.24 | 146.31 | 142.41 | 144.61 | 145,691 | +1.12(+0.78%) |
Aug 14, 2023 | 141.51 | 144.07 | 141.01 | 143.50 | 179,790 | +0.95(+0.67%) |
Aug 11, 2023 | 143.21 | 145.18 | 142.28 | 142.55 | 344,934 | -1.19(-0.83%) |
Aug 10, 2023 | 146.88 | 148.15 | 142.00 | 143.75 | 251,290 | -1.81(-1.24%) |
Aug 09, 2023 | 146.46 | 146.83 | 144.65 | 145.55 | 162,133 | -1.78(-1.21%) |
Aug 08, 2023 | 145.49 | 147.36 | 144.01 | 147.33 | 224,531 | +0.02(+0.01%) |
Aug 07, 2023 | 145.40 | 148.08 | 145.40 | 147.31 | 188,507 | +1.49(+1.02%) |
Aug 04, 2023 | 144.00 | 146.40 | 142.29 | 145.82 | 230,591 | +3.09(+2.16%) |
Aug 03, 2023 | 145.58 | 145.87 | 141.54 | 142.73 | 351,646 | -3.39(-2.32%) |
Aug 02, 2023 | 145.58 | 146.62 | 143.40 | 146.12 | 285,972 | -1.22(-0.83%) |
Aug 01, 2023 | 148.00 | 149.29 | 146.20 | 147.34 | 320,236 | +0.30(+0.20%) |
Jul 31, 2023 | 149.22 | 150.17 | 145.90 | 147.04 | 492,080 | -1.52(-1.02%) |
Jul 28, 2023 | 145.45 | 150.60 | 139.91 | 148.56 | 990,915 | +11.94(+8.74%) |
Jul 27, 2023 | 139.85 | 141.80 | 136.23 | 136.63 | 429,438 | -2.25(-1.62%) |
Jul 26, 2023 | 140.79 | 142.22 | 136.98 | 138.88 | 379,046 | -2.67(-1.88%) |
Jul 25, 2023 | 139.18 | 143.22 | 139.18 | 141.54 | 337,717 | +1.96(+1.40%) |
Jul 24, 2023 | 138.61 | 140.79 | 137.79 | 139.59 | 214,897 | +0.88(+0.63%) |
Jul 21, 2023 | 137.44 | 139.28 | 137.38 | 138.71 | 340,354 | +2.38(+1.75%) |
Jul 20, 2023 | 145.90 | 145.90 | 134.64 | 136.33 | 600,317 | -8.09(-5.60%) |
Jul 19, 2023 | 144.09 | 144.85 | 141.85 | 144.42 | 358,378 | +0.03(+0.02%) |
Jul 18, 2023 | 145.04 | 146.84 | 143.60 | 144.39 | 228,993 | +0.34(+0.24%) |
Jul 17, 2023 | 143.53 | 144.76 | 142.30 | 144.04 | 276,020 | +0.06(+0.04%) |
Jul 14, 2023 | 143.19 | 144.19 | 141.41 | 143.98 | 326,071 | +1.47(+1.03%) |
Jul 13, 2023 | 141.17 | 143.68 | 140.72 | 142.51 | 315,850 | +1.97(+1.40%) |
Jul 12, 2023 | 138.40 | 141.04 | 137.62 | 140.54 | 222,076 | +4.38(+3.22%) |
Jul 11, 2023 | 135.40 | 136.62 | 134.26 | 136.15 | 255,310 | +0.69(+0.51%) |
Jul 10, 2023 | 130.72 | 135.52 | 130.72 | 135.46 | 327,113 | +4.41(+3.37%) |
Jul 07, 2023 | 129.91 | 132.70 | 129.18 | 131.05 | 373,259 | +1.77(+1.37%) |
Jul 06, 2023 | 133.47 | 133.47 | 127.44 | 129.28 | 488,048 | -6.19(-4.57%) |
Jul 05, 2023 | 139.30 | 139.30 | 135.22 | 135.47 | 367,333 | -3.82(-2.74%) |
Jul 03, 2023 | 140.86 | 141.39 | 137.84 | 139.29 | 127,327 | -1.16(-0.82%) |
Jun 30, 2023 | 140.12 | 140.86 | 138.47 | 140.45 | 283,811 | +1.86(+1.34%) |
Jun 29, 2023 | 137.59 | 138.73 | 135.98 | 138.59 | 295,339 | +1.09(+0.79%) |
Jun 28, 2023 | 137.40 | 139.37 | 136.65 | 137.51 | 388,578 | -0.29(-0.21%) |
Jun 27, 2023 | 133.23 | 138.75 | 133.23 | 137.79 | 326,366 | +4.38(+3.29%) |
Jun 26, 2023 | 135.86 | 137.79 | 133.37 | 133.41 | 335,537 | -1.90(-1.40%) |
Jun 23, 2023 | 133.05 | 136.23 | 133.05 | 135.31 | 749,819 | +2.00(+1.50%) |
Jun 22, 2023 | 132.91 | 133.75 | 131.03 | 133.30 | 493,328 | -0.13(-0.10%) |
Jun 21, 2023 | 130.27 | 133.92 | 130.26 | 133.43 | 458,284 | +2.24(+1.71%) |
Jun 20, 2023 | 129.18 | 132.02 | 128.99 | 131.19 | 472,557 | +2.53(+1.96%) |
Jun 16, 2023 | 130.68 | 130.73 | 127.53 | 128.66 | 732,206 | -0.48(-0.37%) |
Jun 15, 2023 | 128.74 | 129.28 | 126.86 | 129.15 | 294,380 | +1.86(+1.46%) |
Jun 14, 2023 | 129.79 | 131.04 | 126.86 | 127.29 | 355,630 | -2.91(-2.24%) |
Jun 13, 2023 | 129.81 | 131.31 | 129.52 | 130.20 | 273,011 | +0.90(+0.69%) |
Jun 12, 2023 | 127.88 | 130.46 | 126.38 | 129.31 | 254,487 | +1.56(+1.22%) |
Jun 09, 2023 | 126.78 | 128.72 | 125.52 | 127.75 | 267,653 | +1.22(+0.97%) |
Jun 08, 2023 | 127.87 | 129.55 | 126.40 | 126.53 | 275,272 | -1.89(-1.47%) |
Jun 07, 2023 | 127.02 | 130.04 | 126.79 | 128.42 | 508,080 | +1.63(+1.28%) |
Jun 06, 2023 | 119.92 | 126.84 | 119.92 | 126.79 | 367,659 | +6.77(+5.64%) |
Jun 05, 2023 | 119.80 | 121.30 | 118.27 | 120.02 | 358,844 | -1.30(-1.07%) |
Jun 02, 2023 | 117.46 | 122.12 | 117.31 | 121.33 | 396,542 | +4.95(+4.25%) |
Jun 01, 2023 | 115.20 | 116.79 | 114.35 | 116.38 | 325,950 | +2.76(+2.43%) |
May 31, 2023 | 116.26 | 116.61 | 112.64 | 113.62 | 400,643 | -3.00(-2.57%) |
May 30, 2023 | 115.66 | 117.16 | 114.97 | 116.62 | 232,685 | +1.30(+1.13%) |
May 26, 2023 | 116.89 | 116.89 | 114.49 | 115.31 | 367,107 | -2.08(-1.77%) |
May 25, 2023 | 116.70 | 118.40 | 116.24 | 117.39 | 397,081 | +1.76(+1.53%) |
May 24, 2023 | 113.59 | 115.88 | 113.36 | 115.63 | 479,781 | +2.30(+2.02%) |
May 23, 2023 | 117.71 | 117.71 | 112.02 | 113.33 | 763,154 | -5.35(-4.51%) |
May 22, 2023 | 119.60 | 121.08 | 118.64 | 118.68 | 507,825 | -0.90(-0.75%) |
May 19, 2023 | 122.67 | 122.67 | 118.53 | 119.58 | 338,379 | -2.44(-2.00%) |
May 18, 2023 | 120.10 | 122.38 | 119.53 | 122.02 | 424,434 | +1.84(+1.53%) |
May 17, 2023 | 121.28 | 121.45 | 118.21 | 120.18 | 582,673 | -0.66(-0.55%) |
May 16, 2023 | 121.15 | 122.06 | 119.33 | 120.84 | 548,105 | -1.83(-1.49%) |
May 15, 2023 | 124.71 | 124.71 | 122.35 | 122.67 | 417,142 | -1.79(-1.44%) |
May 12, 2023 | 124.97 | 126.31 | 123.37 | 124.47 | 208,357 | -0.47(-0.38%) |
May 11, 2023 | 124.20 | 125.41 | 123.61 | 124.94 | 256,905 | +0.98(+0.79%) |
May 10, 2023 | 126.09 | 126.09 | 122.57 | 123.95 | 325,271 | -0.59(-0.47%) |
May 09, 2023 | 125.10 | 126.11 | 124.46 | 124.55 | 403,794 | -0.55(-0.44%) |
May 08, 2023 | 123.83 | 125.70 | 122.68 | 125.10 | 288,316 | +0.83(+0.67%) |
May 05, 2023 | 123.81 | 124.44 | 121.98 | 124.27 | 277,552 | +1.96(+1.60%) |
May 04, 2023 | 123.47 | 124.52 | 121.46 | 122.31 | 371,388 | -1.98(-1.59%) |
May 03, 2023 | 125.00 | 127.24 | 124.09 | 124.29 | 388,954 | -0.23(-0.18%) |
May 02, 2023 | 124.16 | 124.85 | 121.03 | 124.52 | 420,397 | +0.53(+0.43%) |
May 01, 2023 | 125.27 | 126.66 | 123.11 | 123.98 | 398,279 | -2.17(-1.72%) |
Apr 28, 2023 | 121.69 | 126.16 | 121.05 | 126.15 | 794,849 | +5.73(+4.76%) |
Apr 27, 2023 | 120.04 | 120.73 | 114.99 | 120.42 | 816,653 | +0.37(+0.31%) |
Apr 26, 2023 | 121.55 | 123.05 | 119.71 | 120.04 | 546,173 | -3.13(-2.54%) |
Apr 25, 2023 | 125.73 | 126.73 | 123.15 | 123.18 | 492,582 | -2.81(-2.23%) |
Apr 24, 2023 | 124.61 | 126.10 | 124.16 | 125.98 | 270,551 | +1.08(+0.87%) |
Apr 21, 2023 | 125.19 | 126.26 | 124.11 | 124.90 | 290,791 | -0.52(-0.42%) |
Apr 20, 2023 | 125.30 | 128.74 | 124.79 | 125.42 | 603,428 | +1.51(+1.22%) |
Apr 19, 2023 | 124.51 | 124.96 | 122.01 | 123.92 | 394,210 | -1.17(-0.94%) |
Apr 18, 2023 | 121.73 | 125.28 | 121.44 | 125.09 | 514,379 | +4.01(+3.31%) |
Apr 17, 2023 | 118.25 | 121.13 | 118.24 | 121.08 | 336,833 | +2.81(+2.37%) |
Apr 14, 2023 | 116.54 | 118.28 | 116.54 | 118.27 | 335,456 | +1.09(+0.93%) |
Apr 13, 2023 | 118.02 | 118.43 | 116.44 | 117.18 | 442,458 | -0.47(-0.40%) |
Apr 12, 2023 | 118.35 | 118.94 | 116.76 | 117.65 | 416,028 | +0.72(+0.61%) |
Apr 11, 2023 | 114.61 | 118.12 | 114.61 | 116.93 | 419,956 | +3.41(+3.00%) |
Apr 10, 2023 | 111.84 | 114.46 | 111.84 | 113.52 | 463,880 | +1.20(+1.07%) |
Apr 06, 2023 | 114.70 | 114.70 | 111.45 | 112.32 | 315,487 | -2.39(-2.09%) |
Apr 05, 2023 | 114.32 | 115.31 | 113.51 | 114.71 | 387,170 | -0.22(-0.19%) |
Apr 04, 2023 | 117.19 | 117.93 | 113.88 | 114.93 | 606,757 | -2.70(-2.29%) |
Apr 03, 2023 | 114.78 | 117.67 | 114.78 | 117.63 | 906,365 | +2.60(+2.26%) |
Mar 31, 2023 | 112.70 | 115.10 | 112.70 | 115.03 | 364,623 | +2.23(+1.97%) |
Mar 30, 2023 | 114.13 | 114.30 | 112.53 | 112.80 | 291,862 | -1.04(-0.92%) |
Mar 29, 2023 | 114.10 | 114.60 | 112.61 | 113.85 | 420,681 | +0.69(+0.61%) |
Mar 28, 2023 | 111.80 | 113.19 | 111.57 | 113.16 | 362,625 | +1.28(+1.15%) |
Mar 27, 2023 | 113.30 | 113.63 | 111.04 | 111.88 | 410,895 | -1.08(-0.96%) |
Mar 24, 2023 | 111.11 | 113.70 | 109.86 | 112.96 | 518,915 | +1.19(+1.07%) |
Mar 23, 2023 | 111.45 | 114.74 | 110.71 | 111.77 | 673,595 | +2.15(+1.96%) |
Mar 22, 2023 | 108.67 | 111.83 | 107.93 | 109.62 | 500,887 | +0.49(+0.45%) |
Mar 21, 2023 | 109.61 | 111.42 | 108.59 | 109.13 | 369,630 | +0.76(+0.70%) |
Mar 20, 2023 | 108.20 | 109.31 | 107.36 | 108.37 | 476,121 | +0.52(+0.48%) |
Mar 17, 2023 | 107.95 | 108.67 | 106.52 | 107.85 | 1,186,872 | -0.12(-0.11%) |
Mar 16, 2023 | 104.23 | 108.87 | 103.32 | 107.97 | 603,410 | +3.04(+2.90%) |
Mar 15, 2023 | 104.02 | 106.03 | 102.07 | 104.92 | 686,554 | +0.23(+0.22%) |
Mar 14, 2023 | 104.52 | 106.32 | 103.70 | 104.69 | 416,236 | +2.14(+2.08%) |
Mar 13, 2023 | 102.87 | 106.74 | 102.30 | 102.56 | 580,388 | -2.08(-1.99%) |
Mar 10, 2023 | 109.02 | 109.02 | 103.11 | 104.64 | 523,915 | -2.58(-2.40%) |
Mar 09, 2023 | 108.58 | 110.51 | 107.19 | 107.22 | 316,321 | -1.30(-1.20%) |
Mar 08, 2023 | 106.62 | 108.53 | 105.14 | 108.51 | 269,168 | +2.82(+2.67%) |
Mar 07, 2023 | 108.10 | 108.38 | 105.66 | 105.69 | 307,452 | -1.67(-1.56%) |
Mar 06, 2023 | 110.31 | 110.31 | 106.96 | 107.36 | 578,589 | -0.71(-0.66%) |
Mar 03, 2023 | 107.03 | 109.08 | 105.37 | 108.07 | 352,055 | +2.62(+2.49%) |
Mar 02, 2023 | 105.09 | 105.73 | 103.33 | 105.45 | 429,952 | -0.91(-0.86%) |