Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 143.27 | 144.32 | 142.24 | 144.32 | 26,292 | +1.42(+0.99%) |
May 30, 2024 | 143.04 | 143.28 | 142.72 | 142.90 | 13,490 | -0.14(-0.10%) |
May 29, 2024 | 143.28 | 143.37 | 143.04 | 143.04 | 15,483 | -1.21(-0.84%) |
May 28, 2024 | 145.13 | 145.13 | 143.85 | 144.25 | 17,052 | -0.75(-0.51%) |
May 24, 2024 | 144.82 | 145.21 | 144.80 | 145.00 | 12,887 | +0.77(+0.53%) |
May 23, 2024 | 146.01 | 146.01 | 144.07 | 144.22 | 14,740 | -1.20(-0.82%) |
May 22, 2024 | 145.59 | 145.84 | 145.02 | 145.42 | 68,849 | -0.31(-0.21%) |
May 21, 2024 | 145.59 | 145.73 | 145.37 | 145.73 | 29,621 | +0.22(+0.15%) |
May 20, 2024 | 145.89 | 145.95 | 145.51 | 145.51 | 153,000 | -0.10(-0.07%) |
May 17, 2024 | 145.45 | 145.61 | 145.35 | 145.61 | 133,262 | +0.14(+0.10%) |
May 16, 2024 | 145.78 | 145.93 | 145.47 | 145.47 | 41,831 | -0.05(-0.04%) |
May 15, 2024 | 144.53 | 145.53 | 144.53 | 145.53 | 118,637 | +1.52(+1.06%) |
May 14, 2024 | 143.59 | 144.00 | 143.25 | 144.00 | 10,997 | +0.61(+0.42%) |
May 13, 2024 | 143.93 | 143.93 | 143.31 | 143.40 | 12,945 | -0.11(-0.08%) |
May 10, 2024 | 143.56 | 143.62 | 143.24 | 143.50 | 9,457 | +0.57(+0.40%) |
May 09, 2024 | 142.22 | 142.93 | 142.22 | 142.93 | 199,557 | +0.65(+0.46%) |
May 08, 2024 | 141.72 | 142.34 | 141.72 | 142.28 | 8,516 | +0.12(+0.08%) |
May 07, 2024 | 142.09 | 142.26 | 141.97 | 142.16 | 8,469 | +0.60(+0.43%) |
May 06, 2024 | 140.82 | 141.56 | 140.82 | 141.56 | 12,019 | +1.27(+0.91%) |
May 03, 2024 | 140.33 | 140.38 | 139.58 | 140.29 | 10,266 | +1.20(+0.86%) |
May 02, 2024 | 138.54 | 139.30 | 138.43 | 139.09 | 10,655 | +0.84(+0.61%) |
May 01, 2024 | 138.29 | 139.80 | 138.08 | 138.24 | 12,225 | -0.45(-0.32%) |
Apr 30, 2024 | 139.87 | 140.18 | 138.66 | 138.69 | 20,819 | -1.65(-1.18%) |
Apr 29, 2024 | 140.16 | 140.39 | 139.90 | 140.34 | 13,961 | +0.36(+0.26%) |
Apr 26, 2024 | 139.91 | 140.42 | 139.91 | 139.98 | 11,641 | +0.65(+0.46%) |
Apr 25, 2024 | 138.50 | 139.59 | 138.16 | 139.33 | 8,031 | -0.61(-0.43%) |
Apr 24, 2024 | 140.24 | 140.24 | 139.37 | 139.94 | 23,911 | +0.01(+0.01%) |
Apr 23, 2024 | 139.54 | 140.08 | 139.54 | 139.93 | 18,659 | +1.36(+0.98%) |
Apr 22, 2024 | 138.14 | 139.41 | 137.94 | 138.57 | 11,272 | +0.94(+0.68%) |
Apr 19, 2024 | 138.03 | 138.20 | 137.39 | 137.63 | 13,756 | -0.41(-0.30%) |
Apr 18, 2024 | 138.14 | 138.92 | 137.79 | 138.04 | 23,506 | +0.01(+0.01%) |
Apr 17, 2024 | 138.90 | 138.90 | 137.88 | 138.03 | 14,902 | -0.45(-0.32%) |
Apr 16, 2024 | 138.92 | 139.10 | 138.42 | 138.48 | 28,505 | -0.30(-0.22%) |
Apr 15, 2024 | 141.29 | 141.29 | 138.62 | 138.78 | 16,792 | -1.13(-0.81%) |
Apr 12, 2024 | 141.16 | 141.16 | 139.65 | 139.91 | 12,354 | -1.93(-1.36%) |
Apr 11, 2024 | 141.98 | 142.21 | 140.84 | 141.84 | 11,967 | +0.33(+0.23%) |
Apr 10, 2024 | 141.15 | 141.79 | 141.05 | 141.51 | 17,632 | -1.36(-0.95%) |
Apr 09, 2024 | 142.80 | 142.88 | 141.89 | 142.87 | 12,703 | +0.08(+0.06%) |
Apr 08, 2024 | 143.16 | 143.16 | 142.74 | 142.79 | 8,454 | -0.11(-0.08%) |
Apr 05, 2024 | 142.27 | 143.16 | 142.26 | 142.90 | 16,840 | +1.22(+0.86%) |
Apr 04, 2024 | 144.21 | 144.22 | 141.67 | 141.68 | 11,041 | -1.66(-1.16%) |
Apr 03, 2024 | 143.68 | 143.68 | 143.10 | 143.34 | 25,386 | +0.09(+0.06%) |
Apr 02, 2024 | 143.47 | 143.47 | 142.78 | 143.25 | 19,600 | -0.96(-0.66%) |
Apr 01, 2024 | 144.77 | 144.77 | 143.85 | 144.20 | 27,498 | -0.46(-0.32%) |
Mar 28, 2024 | 144.50 | 144.80 | 144.48 | 144.66 | 17,695 | +0.40(+0.28%) |
Mar 27, 2024 | 143.84 | 144.30 | 143.42 | 144.26 | 28,822 | +1.33(+0.93%) |
Mar 26, 2024 | 143.30 | 143.60 | 142.93 | 142.93 | 40,790 | -0.32(-0.22%) |
Mar 25, 2024 | 143.12 | 143.46 | 143.12 | 143.25 | 9,088 | -0.48(-0.33%) |
Mar 22, 2024 | 144.08 | 144.10 | 143.62 | 143.72 | 17,582 | -0.42(-0.29%) |
Mar 21, 2024 | 144.36 | 144.55 | 144.06 | 144.14 | 23,161 | +0.72(+0.50%) |
Mar 20, 2024 | 142.25 | 143.49 | 142.25 | 143.43 | 44,486 | +0.98(+0.69%) |
Mar 19, 2024 | 141.21 | 142.45 | 141.21 | 142.45 | 10,747 | +0.85(+0.60%) |
Mar 18, 2024 | 142.01 | 142.13 | 141.60 | 141.60 | 15,945 | +0.55(+0.39%) |
Mar 15, 2024 | 141.01 | 141.34 | 140.87 | 141.04 | 7,082 | -0.72(-0.50%) |
Mar 14, 2024 | 142.31 | 142.35 | 141.00 | 141.76 | 20,147 | -0.46(-0.32%) |
Mar 13, 2024 | 142.38 | 142.48 | 142.03 | 142.22 | 13,845 | -0.14(-0.10%) |
Mar 12, 2024 | 141.82 | 142.44 | 141.25 | 142.35 | 16,082 | +1.15(+0.82%) |
Mar 11, 2024 | 140.80 | 141.21 | 140.31 | 141.20 | 13,940 | +0.06(+0.04%) |
Mar 08, 2024 | 142.16 | 142.34 | 141.00 | 141.14 | 18,896 | -0.91(-0.64%) |
Mar 07, 2024 | 141.64 | 142.13 | 141.64 | 142.06 | 13,976 | +1.20(+0.85%) |
Mar 06, 2024 | 140.75 | 141.28 | 140.57 | 140.85 | 11,496 | +0.90(+0.65%) |
Mar 05, 2024 | 140.77 | 140.77 | 139.42 | 139.95 | 41,311 | -1.07(-0.76%) |
Mar 04, 2024 | 140.99 | 141.35 | 140.98 | 141.02 | 11,010 | +0.12(+0.08%) |
Mar 01, 2024 | 140.04 | 140.91 | 140.02 | 140.91 | 16,969 | +1.03(+0.74%) |
Feb 29, 2024 | 139.43 | 139.98 | 139.42 | 139.87 | 17,716 | +0.43(+0.31%) |
Feb 28, 2024 | 139.35 | 139.49 | 139.22 | 139.44 | 72,581 | -0.29(-0.21%) |
Feb 27, 2024 | 139.38 | 139.73 | 139.26 | 139.73 | 38,330 | +0.17(+0.12%) |
Feb 26, 2024 | 140.13 | 140.15 | 139.53 | 139.56 | 21,420 | -0.57(-0.40%) |
Feb 23, 2024 | 140.27 | 140.44 | 139.97 | 140.13 | 49,262 | +0.32(+0.23%) |
Feb 22, 2024 | 138.55 | 139.94 | 138.55 | 139.81 | 29,769 | +2.48(+1.81%) |
Feb 21, 2024 | 137.06 | 137.32 | 136.49 | 137.32 | 33,495 | +0.22(+0.16%) |
Feb 20, 2024 | 137.19 | 137.35 | 136.86 | 137.11 | 26,720 | -0.54(-0.39%) |
Feb 16, 2024 | 138.07 | 138.60 | 137.65 | 137.65 | 104,426 | -0.60(-0.44%) |
Feb 15, 2024 | 137.96 | 138.34 | 137.76 | 138.25 | 17,642 | +0.93(+0.68%) |
Feb 14, 2024 | 136.87 | 137.32 | 136.29 | 137.32 | 21,236 | +1.19(+0.87%) |
Feb 13, 2024 | 136.26 | 136.56 | 135.36 | 136.13 | 16,230 | -1.59(-1.15%) |
Feb 12, 2024 | 137.72 | 138.18 | 137.54 | 137.72 | 14,311 | +0.10(+0.07%) |
Feb 09, 2024 | 137.25 | 137.72 | 137.17 | 137.61 | 14,003 | +0.52(+0.38%) |
Feb 08, 2024 | 137.18 | 137.18 | 136.85 | 137.09 | 17,087 | +0.03(+0.02%) |
Feb 07, 2024 | 136.79 | 137.21 | 136.62 | 137.07 | 30,816 | +0.96(+0.71%) |
Feb 06, 2024 | 135.81 | 136.12 | 135.72 | 136.11 | 61,425 | +0.24(+0.18%) |
Feb 05, 2024 | 136.46 | 136.46 | 135.45 | 135.87 | 96,663 | -0.59(-0.43%) |
Feb 02, 2024 | 135.53 | 136.80 | 135.50 | 136.46 | 37,506 | +1.00(+0.73%) |
Feb 01, 2024 | 134.40 | 135.46 | 134.11 | 135.46 | 42,173 | +1.34(+1.00%) |
Jan 31, 2024 | 135.33 | 135.44 | 134.10 | 134.12 | 28,897 | -1.65(-1.22%) |
Jan 30, 2024 | 135.53 | 135.90 | 135.42 | 135.77 | 15,103 | +0.35(+0.26%) |
Jan 29, 2024 | 134.92 | 135.50 | 134.65 | 135.42 | 26,745 | +0.67(+0.49%) |
Jan 26, 2024 | 134.83 | 134.99 | 134.48 | 134.75 | 308,085 | +0.03(+0.02%) |
Jan 25, 2024 | 134.61 | 134.89 | 134.28 | 134.72 | 26,838 | +0.61(+0.46%) |
Jan 24, 2024 | 135.02 | 135.02 | 134.11 | 134.11 | 33,725 | -0.23(-0.17%) |
Jan 23, 2024 | 134.01 | 134.34 | 133.87 | 134.34 | 23,427 | +0.34(+0.25%) |
Jan 22, 2024 | 133.96 | 134.24 | 133.89 | 134.00 | 49,286 | +0.47(+0.35%) |
Jan 19, 2024 | 132.48 | 133.72 | 132.33 | 133.53 | 11,906 | +1.47(+1.11%) |
Jan 18, 2024 | 131.32 | 132.11 | 131.09 | 132.06 | 20,744 | +0.92(+0.70%) |
Jan 17, 2024 | 130.91 | 131.47 | 130.73 | 131.14 | 62,988 | -0.55(-0.42%) |
Jan 16, 2024 | 131.83 | 132.17 | 131.34 | 131.69 | 12,129 | -0.57(-0.43%) |
Jan 12, 2024 | 132.30 | 132.63 | 131.88 | 132.26 | 19,188 | +0.31(+0.24%) |
Jan 11, 2024 | 132.07 | 132.07 | 131.02 | 131.94 | 17,441 | -0.03(-0.03%) |
Jan 10, 2024 | 131.76 | 132.21 | 131.52 | 131.98 | 109,360 | +0.44(+0.34%) |
Jan 09, 2024 | 131.35 | 131.68 | 131.26 | 131.53 | 20,216 | -0.26(-0.20%) |
Jan 08, 2024 | 130.76 | 131.79 | 130.52 | 131.79 | 26,332 | +1.41(+1.08%) |
Jan 05, 2024 | 130.19 | 130.97 | 130.01 | 130.38 | 16,727 | +0.06(+0.04%) |
Jan 04, 2024 | 130.69 | 131.26 | 130.33 | 130.33 | 27,203 | -0.26(-0.20%) |
Jan 03, 2024 | 130.85 | 131.23 | 130.48 | 130.59 | 16,136 | -0.64(-0.48%) |
Jan 02, 2024 | 130.71 | 131.48 | 130.71 | 131.22 | 22,735 | -0.01(-0.01%) |
Dec 29, 2023 | 131.42 | 131.53 | 130.93 | 131.24 | 17,729 | -0.31(-0.23%) |
Dec 28, 2023 | 131.49 | 131.72 | 131.48 | 131.55 | 32,182 | +0.20(+0.15%) |
Dec 27, 2023 | 131.21 | 131.38 | 131.06 | 131.35 | 17,664 | +0.19(+0.14%) |
Dec 26, 2023 | 130.86 | 131.42 | 130.84 | 131.16 | 26,898 | +0.54(+0.41%) |
Dec 22, 2023 | 130.56 | 131.00 | 130.24 | 130.62 | 21,741 | +0.34(+0.26%) |
Dec 21, 2023 | 129.92 | 130.28 | 129.36 | 130.28 | 15,675 | +1.16(+0.90%) |
Dec 20, 2023 | 130.68 | 131.03 | 129.10 | 129.11 | 29,297 | -1.73(-1.32%) |
Dec 19, 2023 | 130.62 | 130.85 | 130.50 | 130.85 | 222,364 | +0.57(+0.44%) |
Dec 18, 2023 | 129.99 | 130.39 | 129.99 | 130.28 | 8,890 | +0.56(+0.43%) |
Dec 15, 2023 | 129.81 | 129.83 | 129.27 | 129.72 | 18,563 | -0.26(-0.20%) |
Dec 14, 2023 | 130.68 | 130.68 | 129.78 | 129.97 | 30,678 | +0.03(+0.02%) |
Dec 13, 2023 | 128.38 | 130.05 | 128.38 | 129.94 | 9,155 | +1.61(+1.26%) |
Dec 12, 2023 | 127.72 | 128.40 | 127.72 | 128.33 | 48,991 | +0.61(+0.48%) |
Dec 11, 2023 | 127.00 | 127.72 | 127.00 | 127.72 | 12,883 | +0.90(+0.71%) |
Dec 08, 2023 | 126.29 | 126.98 | 126.29 | 126.81 | 12,751 | +0.38(+0.30%) |
Dec 07, 2023 | 126.20 | 126.57 | 126.08 | 126.44 | 26,136 | +0.74(+0.59%) |
Dec 06, 2023 | 126.54 | 126.67 | 125.69 | 125.70 | 33,139 | -0.28(-0.22%) |
Dec 05, 2023 | 126.06 | 126.11 | 125.82 | 125.98 | 12,182 | -0.36(-0.28%) |
Dec 04, 2023 | 126.21 | 126.43 | 125.89 | 126.34 | 12,432 | -0.30(-0.24%) |
Dec 01, 2023 | 125.48 | 126.65 | 125.48 | 126.64 | 11,471 | +0.90(+0.72%) |
Nov 30, 2023 | 125.07 | 125.75 | 124.99 | 125.75 | 36,339 | +0.79(+0.63%) |
Nov 29, 2023 | 125.53 | 125.53 | 124.94 | 124.96 | 11,299 | -0.04(-0.03%) |
Nov 28, 2023 | 124.95 | 125.43 | 124.81 | 125.00 | 17,477 | -0.08(-0.06%) |
Nov 27, 2023 | 125.25 | 125.30 | 125.00 | 125.08 | 17,406 | -0.31(-0.24%) |
Nov 24, 2023 | 125.27 | 125.39 | 125.27 | 125.39 | 4,455 | +0.21(+0.17%) |
Nov 22, 2023 | 124.82 | 125.24 | 124.82 | 125.18 | 37,777 | +0.57(+0.46%) |
Nov 21, 2023 | 124.67 | 124.73 | 124.33 | 124.61 | 210,935 | -0.08(-0.06%) |
Nov 20, 2023 | 123.73 | 125.00 | 123.73 | 124.69 | 22,726 | +0.66(+0.53%) |
Nov 17, 2023 | 123.83 | 124.06 | 123.73 | 124.03 | 14,299 | +0.29(+0.23%) |
Nov 16, 2023 | 123.67 | 123.95 | 123.36 | 123.74 | 21,703 | -0.11(-0.09%) |
Nov 15, 2023 | 124.05 | 124.10 | 123.79 | 123.85 | 53,239 | +0.19(+0.16%) |
Nov 14, 2023 | 122.98 | 124.04 | 122.98 | 123.66 | 16,742 | +1.88(+1.54%) |
Nov 13, 2023 | 121.40 | 121.90 | 121.40 | 121.78 | 8,168 | -0.05(-0.04%) |
Nov 10, 2023 | 120.68 | 121.84 | 120.54 | 121.82 | 8,081 | +1.53(+1.28%) |
Nov 09, 2023 | 121.47 | 121.47 | 120.27 | 120.29 | 12,957 | -0.98(-0.81%) |
Nov 08, 2023 | 121.25 | 121.41 | 121.08 | 121.27 | 11,625 | +0.04(+0.03%) |
Nov 07, 2023 | 120.77 | 121.36 | 120.77 | 121.23 | 27,364 | +0.22(+0.18%) |
Nov 06, 2023 | 120.99 | 121.02 | 120.75 | 121.02 | 11,230 | +0.19(+0.15%) |
Nov 03, 2023 | 120.53 | 121.21 | 120.53 | 120.83 | 17,329 | +1.16(+0.97%) |
Nov 02, 2023 | 118.50 | 119.72 | 118.50 | 119.67 | 43,270 | +1.99(+1.69%) |
Nov 01, 2023 | 116.98 | 117.89 | 116.76 | 117.68 | 12,695 | +0.91(+0.78%) |
Oct 31, 2023 | 116.22 | 116.78 | 116.13 | 116.77 | 31,713 | +0.75(+0.65%) |
Oct 30, 2023 | 115.16 | 116.23 | 115.16 | 116.02 | 16,418 | +1.45(+1.27%) |
Oct 27, 2023 | 115.65 | 115.72 | 114.32 | 114.57 | 24,537 | -1.15(-0.99%) |
Oct 26, 2023 | 116.16 | 116.58 | 115.65 | 115.72 | 18,946 | -1.02(-0.87%) |
Oct 25, 2023 | 117.42 | 117.50 | 116.67 | 116.73 | 21,538 | -1.29(-1.09%) |
Oct 24, 2023 | 117.89 | 118.09 | 117.31 | 118.03 | 21,764 | +0.94(+0.80%) |
Oct 23, 2023 | 117.17 | 118.17 | 117.09 | 117.09 | 41,320 | -0.54(-0.46%) |
Oct 20, 2023 | 118.69 | 118.69 | 117.63 | 117.63 | 61,488 | -1.16(-0.98%) |
Oct 19, 2023 | 119.98 | 120.35 | 118.77 | 118.79 | 35,832 | -1.16(-0.97%) |
Oct 18, 2023 | 120.75 | 120.92 | 119.73 | 119.95 | 23,414 | -1.38(-1.14%) |
Oct 17, 2023 | 120.55 | 121.62 | 120.55 | 121.33 | 18,974 | -0.08(-0.07%) |
Oct 16, 2023 | 120.73 | 121.44 | 120.73 | 121.42 | 22,205 | +1.38(+1.15%) |
Oct 13, 2023 | 120.90 | 120.90 | 119.69 | 120.03 | 23,132 | -0.31(-0.26%) |
Oct 12, 2023 | 120.89 | 121.14 | 119.71 | 120.34 | 29,060 | -0.72(-0.60%) |
Oct 11, 2023 | 120.99 | 121.09 | 120.30 | 121.07 | 13,657 | +0.53(+0.44%) |
Oct 10, 2023 | 120.71 | 121.13 | 120.54 | 120.54 | 19,206 | +0.67(+0.56%) |
Oct 09, 2023 | 118.80 | 120.02 | 118.80 | 119.86 | 16,636 | +0.78(+0.65%) |
Oct 06, 2023 | 117.39 | 119.44 | 116.99 | 119.09 | 19,760 | +1.24(+1.05%) |
Oct 05, 2023 | 117.78 | 118.00 | 117.37 | 117.84 | 31,287 | -0.16(-0.14%) |
Oct 04, 2023 | 117.30 | 118.01 | 116.90 | 118.01 | 18,437 | +0.81(+0.69%) |
Oct 03, 2023 | 118.05 | 118.05 | 116.89 | 117.20 | 18,612 | -1.24(-1.05%) |
Oct 02, 2023 | 118.52 | 118.58 | 117.71 | 118.44 | 38,024 | -0.33(-0.28%) |
Sep 29, 2023 | 119.74 | 119.81 | 118.51 | 118.77 | 32,333 | -0.46(-0.39%) |
Sep 28, 2023 | 118.48 | 119.54 | 118.48 | 119.23 | 8,403 | +0.57(+0.48%) |
Sep 27, 2023 | 118.93 | 119.00 | 117.90 | 118.67 | 29,642 | -0.01(-0.01%) |
Sep 26, 2023 | 119.16 | 119.25 | 118.60 | 118.67 | 10,481 | -1.46(-1.22%) |
Sep 25, 2023 | 119.53 | 120.14 | 119.97 | 120.14 | 4,189 | +0.34(+0.28%) |
Sep 22, 2023 | 120.36 | 120.52 | 119.80 | 119.80 | 17,754 | -0.12(-0.10%) |
Sep 21, 2023 | 121.09 | 121.09 | 119.92 | 119.92 | 12,584 | -1.92(-1.58%) |
Sep 20, 2023 | 122.59 | 122.93 | 121.83 | 121.84 | 11,725 | -0.52(-0.42%) |
Sep 19, 2023 | 122.37 | 122.41 | 121.86 | 122.36 | 19,124 | -0.05(-0.04%) |
Sep 18, 2023 | 122.03 | 122.70 | 122.03 | 122.41 | 10,841 | +0.16(+0.13%) |
Sep 15, 2023 | 123.33 | 123.33 | 122.23 | 122.25 | 10,276 | -1.31(-1.06%) |
Sep 14, 2023 | 123.24 | 123.64 | 123.06 | 123.56 | 12,596 | +0.97(+0.79%) |
Sep 13, 2023 | 122.38 | 122.81 | 122.34 | 122.59 | 23,055 | +0.17(+0.14%) |
Sep 12, 2023 | 122.42 | 122.87 | 122.27 | 122.41 | 11,260 | -0.34(-0.27%) |
Sep 11, 2023 | 122.89 | 122.89 | 122.48 | 122.75 | 6,777 | +0.54(+0.44%) |
Sep 08, 2023 | 121.98 | 122.53 | 121.98 | 122.21 | 20,540 | +0.16(+0.13%) |
Sep 07, 2023 | 121.60 | 122.23 | 121.60 | 122.06 | 11,025 | -0.11(-0.09%) |
Sep 06, 2023 | 122.15 | 122.22 | 121.85 | 122.17 | 10,724 | -0.69(-0.57%) |
Sep 05, 2023 | 123.44 | 123.44 | 122.86 | 122.86 | 15,665 | -0.74(-0.60%) |
Sep 01, 2023 | 123.94 | 123.94 | 123.37 | 123.60 | 7,220 | +0.21(+0.17%) |
Aug 31, 2023 | 123.86 | 123.97 | 123.39 | 123.39 | 13,401 | -0.25(-0.20%) |
Aug 30, 2023 | 123.48 | 123.72 | 123.34 | 123.64 | 26,667 | +0.27(+0.22%) |
Aug 29, 2023 | 121.96 | 123.37 | 121.96 | 123.37 | 12,459 | +1.40(+1.15%) |
Aug 28, 2023 | 121.72 | 122.09 | 121.54 | 121.97 | 23,888 | +0.72(+0.60%) |
Aug 25, 2023 | 120.93 | 121.54 | 120.45 | 121.24 | 35,244 | +0.58(+0.48%) |
Aug 24, 2023 | 121.84 | 122.05 | 120.59 | 120.66 | 19,285 | -1.03(-0.85%) |
Aug 23, 2023 | 120.93 | 121.86 | 120.93 | 121.69 | 20,248 | +0.93(+0.77%) |
Aug 22, 2023 | 121.53 | 121.53 | 120.72 | 120.76 | 19,873 | -0.47(-0.39%) |
Aug 21, 2023 | 121.05 | 121.34 | 120.34 | 121.24 | 10,026 | +0.66(+0.55%) |
Aug 18, 2023 | 119.83 | 120.76 | 119.63 | 120.57 | 8,093 | +0.06(+0.05%) |
Aug 17, 2023 | 121.58 | 121.75 | 120.50 | 120.52 | 48,673 | -0.89(-0.74%) |
Aug 16, 2023 | 122.23 | 122.27 | 121.38 | 121.41 | 7,760 | -0.69(-0.57%) |
Aug 15, 2023 | 122.47 | 122.58 | 121.90 | 122.10 | 7,302 | -1.14(-0.92%) |
Aug 14, 2023 | 122.56 | 123.24 | 122.56 | 123.24 | 10,097 | +0.53(+0.43%) |
Aug 11, 2023 | 122.22 | 122.92 | 122.22 | 122.70 | 8,071 | +0.05(+0.04%) |
Aug 10, 2023 | 123.25 | 123.66 | 122.52 | 122.65 | 11,088 | -0.06(-0.05%) |
Aug 09, 2023 | 123.34 | 123.43 | 122.69 | 122.71 | 13,969 | -0.55(-0.45%) |
Aug 08, 2023 | 123.05 | 123.33 | 122.47 | 123.26 | 16,976 | -0.31(-0.25%) |
Aug 07, 2023 | 122.74 | 123.57 | 122.74 | 123.57 | 14,119 | +1.24(+1.01%) |
Aug 04, 2023 | 123.36 | 123.85 | 122.27 | 122.34 | 36,049 | -0.80(-0.65%) |
Aug 03, 2023 | 122.76 | 123.47 | 122.76 | 123.14 | 36,084 | -0.27(-0.22%) |
Aug 02, 2023 | 123.93 | 123.93 | 123.18 | 123.41 | 15,993 | -1.13(-0.91%) |
Aug 01, 2023 | 124.50 | 124.67 | 124.25 | 124.54 | 14,058 | -0.19(-0.15%) |
Jul 31, 2023 | 124.80 | 124.80 | 124.37 | 124.74 | 10,565 | +0.02(+0.02%) |
Jul 28, 2023 | 124.74 | 124.88 | 124.34 | 124.72 | 47,136 | +0.81(+0.66%) |
Jul 27, 2023 | 125.40 | 125.40 | 123.74 | 123.90 | 43,227 | -0.55(-0.44%) |
Jul 26, 2023 | 124.30 | 124.92 | 124.28 | 124.45 | 14,047 | -0.11(-0.09%) |
Jul 25, 2023 | 124.38 | 124.78 | 124.37 | 124.57 | 20,793 | +0.32(+0.26%) |
Jul 24, 2023 | 123.94 | 124.48 | 123.94 | 124.25 | 15,466 | +0.38(+0.30%) |
Jul 21, 2023 | 124.15 | 124.25 | 123.87 | 123.87 | 44,505 | +0.24(+0.19%) |
Jul 20, 2023 | 123.42 | 123.97 | 123.42 | 123.64 | 13,997 | +0.01(+0.01%) |
Jul 19, 2023 | 123.76 | 123.89 | 123.43 | 123.63 | 9,882 | +0.53(+0.43%) |
Jul 18, 2023 | 122.31 | 123.22 | 122.31 | 123.09 | 16,756 | +0.70(+0.57%) |
Jul 17, 2023 | 122.18 | 122.63 | 122.18 | 122.39 | 14,846 | +0.36(+0.30%) |
Jul 14, 2023 | 122.37 | 122.47 | 122.01 | 122.03 | 10,858 | -0.20(-0.16%) |
Jul 13, 2023 | 121.96 | 122.36 | 121.89 | 122.23 | 14,068 | +0.73(+0.60%) |
Jul 12, 2023 | 121.84 | 121.94 | 121.41 | 121.50 | 49,264 | +0.61(+0.50%) |
Jul 11, 2023 | 120.28 | 120.91 | 120.18 | 120.89 | 20,264 | +0.92(+0.77%) |
Jul 10, 2023 | 119.46 | 120.17 | 119.42 | 119.96 | 28,693 | +0.50(+0.42%) |
Jul 07, 2023 | 119.94 | 120.53 | 119.43 | 119.46 | 20,364 | -0.50(-0.42%) |
Jul 06, 2023 | 119.89 | 120.06 | 119.40 | 119.96 | 21,079 | -0.92(-0.77%) |
Jul 05, 2023 | 120.84 | 121.05 | 120.71 | 120.89 | 67,539 | -0.18(-0.15%) |
Jul 03, 2023 | 120.56 | 121.12 | 120.56 | 121.07 | 2,850 | +0.06(+0.05%) |
Jun 30, 2023 | 120.62 | 121.22 | 120.62 | 121.02 | 12,015 | +1.30(+1.09%) |
Jun 29, 2023 | 119.11 | 119.78 | 119.08 | 119.72 | 14,333 | +0.75(+0.63%) |
Jun 28, 2023 | 119.12 | 119.25 | 118.73 | 118.97 | 15,250 | -0.42(-0.35%) |
Jun 27, 2023 | 118.42 | 119.52 | 118.42 | 119.39 | 23,391 | +1.14(+0.96%) |
Jun 26, 2023 | 118.41 | 118.63 | 118.18 | 118.25 | 15,444 | -0.14(-0.12%) |
Jun 23, 2023 | 118.64 | 118.81 | 118.35 | 118.39 | 13,138 | -0.86(-0.72%) |
Jun 22, 2023 | 118.86 | 119.28 | 118.72 | 119.25 | 17,032 | +0.16(+0.13%) |
Jun 21, 2023 | 119.06 | 119.47 | 118.95 | 119.09 | 52,582 | -0.34(-0.28%) |
Jun 20, 2023 | 119.69 | 119.75 | 119.26 | 119.42 | 59,923 | -0.75(-0.62%) |
Jun 16, 2023 | 120.91 | 120.91 | 120.17 | 120.17 | 22,538 | -0.23(-0.19%) |
Jun 15, 2023 | 119.52 | 120.59 | 119.41 | 120.40 | 14,651 | +1.49(+1.25%) |
Jun 14, 2023 | 118.71 | 119.23 | 118.25 | 118.91 | 17,198 | +0.00(+0.00%) |
Jun 13, 2023 | 118.62 | 119.02 | 118.57 | 118.91 | 23,520 | +0.70(+0.59%) |
Jun 12, 2023 | 117.45 | 118.22 | 117.45 | 118.21 | 19,724 | +0.86(+0.73%) |
Jun 09, 2023 | 117.27 | 117.81 | 117.20 | 117.36 | 16,868 | +0.06(+0.05%) |
Jun 08, 2023 | 116.72 | 117.39 | 116.69 | 117.30 | 16,643 | +0.57(+0.49%) |
Jun 07, 2023 | 116.77 | 116.93 | 116.65 | 116.73 | 45,077 | -0.05(-0.04%) |
Jun 06, 2023 | 116.53 | 116.88 | 116.40 | 116.78 | 19,197 | +0.04(+0.03%) |
Jun 05, 2023 | 117.12 | 117.22 | 116.60 | 116.74 | 17,519 | -0.35(-0.30%) |
Jun 02, 2023 | 116.35 | 117.21 | 116.12 | 117.09 | 17,955 | +1.68(+1.46%) |