Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 121.67 | 122.79 | 120.91 | 122.79 | 244,829 | +1.55(+1.27%) |
May 30, 2024 | 120.49 | 121.48 | 120.26 | 121.24 | 495,272 | +1.00(+0.83%) |
May 29, 2024 | 120.69 | 120.71 | 120.17 | 120.24 | 151,008 | -1.61(-1.32%) |
May 28, 2024 | 122.97 | 123.19 | 121.51 | 121.85 | 134,989 | -0.96(-0.78%) |
May 24, 2024 | 122.35 | 122.84 | 122.03 | 122.81 | 148,824 | +1.19(+0.98%) |
May 23, 2024 | 123.85 | 123.85 | 121.55 | 121.62 | 307,741 | -1.77(-1.44%) |
May 22, 2024 | 123.79 | 124.03 | 123.02 | 123.39 | 159,254 | -0.78(-0.63%) |
May 21, 2024 | 123.82 | 124.17 | 123.76 | 124.17 | 146,364 | -0.02(-0.02%) |
May 20, 2024 | 124.13 | 124.55 | 123.94 | 124.19 | 229,402 | +0.08(+0.06%) |
May 17, 2024 | 123.87 | 124.28 | 123.75 | 124.11 | 166,468 | +0.26(+0.21%) |
May 16, 2024 | 124.51 | 124.72 | 123.85 | 123.85 | 180,982 | -0.88(-0.70%) |
May 15, 2024 | 124.51 | 124.77 | 124.14 | 124.73 | 199,063 | +1.09(+0.88%) |
May 14, 2024 | 123.52 | 123.92 | 123.14 | 123.64 | 170,607 | +0.74(+0.60%) |
May 13, 2024 | 123.58 | 123.93 | 122.88 | 122.91 | 379,068 | -0.08(-0.06%) |
May 10, 2024 | 123.38 | 123.49 | 122.81 | 122.98 | 1,202,977 | -0.12(-0.10%) |
May 09, 2024 | 121.84 | 123.11 | 121.84 | 123.11 | 164,717 | +1.28(+1.05%) |
May 08, 2024 | 121.34 | 121.93 | 121.25 | 121.83 | 300,564 | -0.02(-0.02%) |
May 07, 2024 | 121.91 | 122.36 | 121.84 | 121.85 | 330,310 | +0.20(+0.16%) |
May 06, 2024 | 121.22 | 121.65 | 121.02 | 121.65 | 204,578 | +1.34(+1.11%) |
May 03, 2024 | 120.75 | 121.05 | 119.97 | 120.31 | 226,574 | +0.96(+0.80%) |
May 02, 2024 | 119.35 | 119.67 | 118.01 | 119.36 | 248,757 | +0.97(+0.82%) |
May 01, 2024 | 118.21 | 120.11 | 117.91 | 118.39 | 694,356 | -0.09(-0.08%) |
Apr 30, 2024 | 119.86 | 120.06 | 118.44 | 118.48 | 203,130 | -1.89(-1.57%) |
Apr 29, 2024 | 119.95 | 120.59 | 119.92 | 120.37 | 344,408 | +0.77(+0.64%) |
Apr 26, 2024 | 119.41 | 120.03 | 119.18 | 119.61 | 155,844 | +0.20(+0.17%) |
Apr 25, 2024 | 118.87 | 119.69 | 117.99 | 119.41 | 201,207 | -0.18(-0.15%) |
Apr 24, 2024 | 119.37 | 119.97 | 118.95 | 119.59 | 204,761 | +0.11(+0.09%) |
Apr 23, 2024 | 118.42 | 119.82 | 118.36 | 119.48 | 3,595,260 | +1.06(+0.89%) |
Apr 22, 2024 | 117.73 | 119.00 | 117.13 | 118.42 | 3,679,422 | +1.15(+0.98%) |
Apr 19, 2024 | 117.00 | 117.86 | 116.88 | 117.27 | 290,484 | +0.34(+0.29%) |
Apr 18, 2024 | 117.48 | 118.05 | 116.63 | 116.94 | 266,581 | -0.10(-0.09%) |
Apr 17, 2024 | 117.93 | 118.25 | 116.70 | 117.03 | 337,461 | -0.34(-0.29%) |
Apr 16, 2024 | 117.85 | 117.96 | 116.78 | 117.37 | 428,069 | -0.82(-0.69%) |
Apr 15, 2024 | 120.58 | 120.92 | 117.78 | 118.19 | 1,244,905 | -1.32(-1.10%) |
Apr 12, 2024 | 120.67 | 121.01 | 119.17 | 119.51 | 338,362 | -1.83(-1.51%) |
Apr 11, 2024 | 121.79 | 121.85 | 120.58 | 121.34 | 269,772 | -0.17(-0.14%) |
Apr 10, 2024 | 121.84 | 122.42 | 121.03 | 121.51 | 292,547 | -2.34(-1.89%) |
Apr 09, 2024 | 123.98 | 124.18 | 122.74 | 123.85 | 245,314 | +0.28(+0.23%) |
Apr 08, 2024 | 123.47 | 123.95 | 123.22 | 123.57 | 609,153 | +0.57(+0.46%) |
Apr 05, 2024 | 122.10 | 123.29 | 122.06 | 123.00 | 396,744 | +0.95(+0.78%) |
Apr 04, 2024 | 124.35 | 124.61 | 121.83 | 122.06 | 273,057 | -1.39(-1.12%) |
Apr 03, 2024 | 122.70 | 123.54 | 122.70 | 123.44 | 309,356 | +0.56(+0.45%) |
Apr 02, 2024 | 123.22 | 123.27 | 122.57 | 122.89 | 266,488 | -1.12(-0.90%) |
Apr 01, 2024 | 125.11 | 125.11 | 123.99 | 124.00 | 322,997 | -0.93(-0.74%) |
Mar 28, 2024 | 124.61 | 125.24 | 124.60 | 124.93 | 275,606 | +0.44(+0.35%) |
Mar 27, 2024 | 123.16 | 124.49 | 123.12 | 124.49 | 304,931 | +2.05(+1.68%) |
Mar 26, 2024 | 122.95 | 123.08 | 122.35 | 122.44 | 439,903 | -0.03(-0.02%) |
Mar 25, 2024 | 122.73 | 123.09 | 122.47 | 122.47 | 967,015 | +0.01(+0.01%) |
Mar 22, 2024 | 123.58 | 123.76 | 122.46 | 122.46 | 427,409 | -0.97(-0.78%) |
Mar 21, 2024 | 122.81 | 123.77 | 122.81 | 123.42 | 561,577 | +1.05(+0.86%) |
Mar 20, 2024 | 120.84 | 122.50 | 120.64 | 122.37 | 423,174 | +1.48(+1.22%) |
Mar 19, 2024 | 120.01 | 120.98 | 119.99 | 120.89 | 421,376 | +0.67(+0.55%) |
Mar 18, 2024 | 120.39 | 120.65 | 119.86 | 120.23 | 1,194,752 | +0.07(+0.06%) |
Mar 15, 2024 | 119.48 | 120.55 | 119.48 | 120.16 | 336,768 | +0.14(+0.12%) |
Mar 14, 2024 | 121.20 | 121.43 | 119.21 | 120.02 | 1,067,621 | -1.33(-1.10%) |
Mar 13, 2024 | 121.15 | 121.85 | 121.04 | 121.35 | 259,492 | +0.10(+0.08%) |
Mar 12, 2024 | 121.14 | 121.42 | 120.50 | 121.25 | 280,327 | +0.30(+0.25%) |
Mar 11, 2024 | 120.64 | 121.16 | 120.21 | 120.95 | 315,994 | +0.01(+0.01%) |
Mar 08, 2024 | 121.54 | 122.09 | 120.74 | 120.94 | 779,485 | -0.28(-0.23%) |
Mar 07, 2024 | 120.79 | 121.33 | 120.76 | 121.22 | 423,636 | +1.05(+0.88%) |
Mar 06, 2024 | 120.23 | 120.55 | 119.76 | 120.17 | 818,203 | +0.77(+0.64%) |
Mar 05, 2024 | 119.68 | 120.39 | 119.02 | 119.40 | 831,643 | -0.67(-0.55%) |
Mar 04, 2024 | 119.73 | 120.39 | 119.72 | 120.07 | 1,192,741 | +0.45(+0.37%) |
Mar 01, 2024 | 118.92 | 119.65 | 118.43 | 119.62 | 437,081 | +0.81(+0.68%) |
Feb 29, 2024 | 118.89 | 119.10 | 118.13 | 118.81 | 352,640 | +0.70(+0.59%) |
Feb 28, 2024 | 117.73 | 118.53 | 117.53 | 118.12 | 526,482 | +0.04(+0.03%) |
Feb 27, 2024 | 117.92 | 118.11 | 117.65 | 118.08 | 282,463 | +0.73(+0.62%) |
Feb 26, 2024 | 117.59 | 118.14 | 117.27 | 117.35 | 729,544 | -0.40(-0.34%) |
Feb 23, 2024 | 117.50 | 118.04 | 117.35 | 117.75 | 965,829 | +0.41(+0.35%) |
Feb 22, 2024 | 116.81 | 117.63 | 116.69 | 117.34 | 523,984 | +1.07(+0.92%) |
Feb 21, 2024 | 115.67 | 116.34 | 115.54 | 116.27 | 410,598 | +0.29(+0.25%) |
Feb 20, 2024 | 115.69 | 116.15 | 115.60 | 115.98 | 660,512 | -0.38(-0.32%) |
Feb 16, 2024 | 116.51 | 117.20 | 116.27 | 116.36 | 595,747 | -0.69(-0.59%) |
Feb 15, 2024 | 116.01 | 117.19 | 116.01 | 117.05 | 444,194 | +1.67(+1.45%) |
Feb 14, 2024 | 114.88 | 115.57 | 114.41 | 115.38 | 502,827 | +1.42(+1.25%) |
Feb 13, 2024 | 114.26 | 114.41 | 113.08 | 113.96 | 406,644 | -2.41(-2.07%) |
Feb 12, 2024 | 115.42 | 116.71 | 115.34 | 116.36 | 550,970 | +0.96(+0.84%) |
Feb 09, 2024 | 115.08 | 115.41 | 114.60 | 115.40 | 460,358 | +0.30(+0.26%) |
Feb 08, 2024 | 114.64 | 115.10 | 114.34 | 115.10 | 250,526 | +0.50(+0.43%) |
Feb 07, 2024 | 114.59 | 114.96 | 113.85 | 114.60 | 247,563 | +0.46(+0.40%) |
Feb 06, 2024 | 113.48 | 114.25 | 113.19 | 114.14 | 275,333 | +0.77(+0.68%) |
Feb 05, 2024 | 113.89 | 113.92 | 112.83 | 113.37 | 690,506 | -1.29(-1.13%) |
Feb 02, 2024 | 114.14 | 115.22 | 113.45 | 114.66 | 982,332 | -0.26(-0.23%) |
Feb 01, 2024 | 113.92 | 114.92 | 112.84 | 114.92 | 378,282 | +1.47(+1.30%) |
Jan 31, 2024 | 115.02 | 115.37 | 113.44 | 113.45 | 780,875 | -1.63(-1.42%) |
Jan 30, 2024 | 114.95 | 115.45 | 114.72 | 115.08 | 423,781 | -0.20(-0.17%) |
Jan 29, 2024 | 114.39 | 115.28 | 114.06 | 115.28 | 1,318,050 | +0.86(+0.75%) |
Jan 26, 2024 | 114.50 | 114.91 | 114.20 | 114.42 | 256,771 | +0.08(+0.07%) |
Jan 25, 2024 | 114.25 | 114.47 | 113.50 | 114.34 | 339,203 | +1.20(+1.06%) |
Jan 24, 2024 | 114.74 | 114.88 | 113.11 | 113.14 | 473,393 | -0.80(-0.70%) |
Jan 23, 2024 | 114.45 | 114.77 | 113.57 | 113.94 | 298,303 | -0.17(-0.15%) |
Jan 22, 2024 | 113.62 | 114.55 | 113.62 | 114.11 | 417,610 | +0.86(+0.75%) |
Jan 19, 2024 | 112.55 | 113.39 | 111.74 | 113.25 | 303,982 | +0.97(+0.87%) |
Jan 18, 2024 | 112.10 | 112.34 | 111.21 | 112.28 | 503,186 | +0.56(+0.50%) |
Jan 17, 2024 | 111.71 | 112.48 | 111.22 | 111.72 | 260,524 | -1.10(-0.98%) |
Jan 16, 2024 | 113.00 | 113.13 | 112.41 | 112.82 | 1,295,434 | -0.88(-0.77%) |
Jan 12, 2024 | 114.57 | 114.66 | 113.37 | 113.70 | 367,102 | -0.16(-0.14%) |
Jan 11, 2024 | 114.19 | 114.35 | 112.98 | 113.86 | 820,359 | -0.50(-0.43%) |
Jan 10, 2024 | 114.03 | 114.61 | 113.70 | 114.35 | 355,008 | +0.15(+0.13%) |
Jan 09, 2024 | 114.16 | 114.56 | 113.78 | 114.20 | 456,632 | -0.71(-0.61%) |
Jan 08, 2024 | 113.65 | 114.93 | 113.27 | 114.91 | 918,525 | +1.26(+1.11%) |
Jan 05, 2024 | 112.85 | 114.25 | 112.68 | 113.65 | 483,010 | +0.42(+0.37%) |
Jan 04, 2024 | 113.39 | 113.97 | 113.16 | 113.23 | 493,234 | -0.07(-0.06%) |
Jan 03, 2024 | 114.45 | 114.45 | 113.26 | 113.30 | 487,202 | -2.02(-1.75%) |
Jan 02, 2024 | 114.96 | 115.88 | 114.67 | 115.32 | 559,528 | -0.24(-0.21%) |
Dec 29, 2023 | 116.22 | 116.44 | 115.36 | 115.56 | 299,375 | -0.78(-0.67%) |
Dec 28, 2023 | 115.82 | 116.44 | 115.82 | 116.34 | 451,374 | +0.19(+0.16%) |
Dec 27, 2023 | 116.22 | 116.37 | 115.65 | 116.15 | 364,883 | +0.19(+0.16%) |
Dec 26, 2023 | 115.37 | 116.28 | 115.18 | 115.96 | 231,311 | +0.79(+0.69%) |
Dec 22, 2023 | 115.12 | 115.70 | 114.69 | 115.17 | 361,793 | +0.45(+0.39%) |
Dec 21, 2023 | 114.42 | 114.97 | 113.74 | 114.72 | 858,510 | +1.38(+1.22%) |
Dec 20, 2023 | 115.07 | 115.61 | 113.30 | 113.34 | 419,818 | -1.94(-1.68%) |
Dec 19, 2023 | 114.54 | 115.35 | 114.52 | 115.28 | 371,800 | +1.24(+1.08%) |
Dec 18, 2023 | 114.34 | 114.67 | 113.85 | 114.05 | 625,393 | +0.07(+0.06%) |
Dec 15, 2023 | 114.61 | 114.86 | 113.69 | 113.98 | 550,909 | -1.05(-0.91%) |
Dec 14, 2023 | 114.13 | 115.52 | 113.97 | 115.02 | 829,276 | +2.22(+1.96%) |
Dec 13, 2023 | 110.22 | 112.84 | 109.97 | 112.81 | 477,532 | +2.66(+2.41%) |
Dec 12, 2023 | 110.11 | 110.40 | 109.58 | 110.15 | 372,561 | -0.07(-0.06%) |
Dec 11, 2023 | 109.32 | 110.25 | 109.32 | 110.22 | 1,157,660 | +0.81(+0.74%) |
Dec 08, 2023 | 108.83 | 109.74 | 108.83 | 109.41 | 625,417 | +0.47(+0.43%) |
Dec 07, 2023 | 108.49 | 109.00 | 108.28 | 108.94 | 380,162 | +0.58(+0.54%) |
Dec 06, 2023 | 108.86 | 109.66 | 108.22 | 108.36 | 465,996 | +0.04(+0.04%) |
Dec 05, 2023 | 109.03 | 109.11 | 108.14 | 108.32 | 410,723 | -1.19(-1.08%) |
Dec 04, 2023 | 108.64 | 109.74 | 108.47 | 109.51 | 626,802 | +0.25(+0.23%) |
Dec 01, 2023 | 107.11 | 109.28 | 106.89 | 109.26 | 595,799 | +2.00(+1.86%) |
Nov 30, 2023 | 106.67 | 107.32 | 106.25 | 107.26 | 759,664 | +0.82(+0.77%) |
Nov 29, 2023 | 106.47 | 107.18 | 106.22 | 106.44 | 1,100,520 | +0.58(+0.55%) |
Nov 28, 2023 | 105.98 | 106.42 | 105.51 | 105.86 | 935,530 | -0.17(-0.16%) |
Nov 27, 2023 | 105.75 | 106.22 | 105.50 | 106.03 | 575,703 | -0.20(-0.19%) |
Nov 24, 2023 | 105.63 | 106.30 | 105.52 | 106.22 | 241,800 | +0.52(+0.50%) |
Nov 22, 2023 | 105.55 | 106.02 | 105.30 | 105.70 | 478,802 | +0.44(+0.42%) |
Nov 21, 2023 | 105.26 | 105.48 | 105.05 | 105.26 | 598,059 | -0.44(-0.41%) |
Nov 20, 2023 | 105.13 | 105.88 | 104.76 | 105.69 | 434,569 | +0.37(+0.35%) |
Nov 17, 2023 | 105.20 | 105.34 | 104.85 | 105.33 | 567,815 | +0.75(+0.72%) |
Nov 16, 2023 | 104.97 | 105.43 | 104.27 | 104.57 | 571,209 | -0.64(-0.61%) |
Nov 15, 2023 | 104.78 | 106.08 | 104.78 | 105.22 | 748,654 | +0.45(+0.43%) |
Nov 14, 2023 | 103.13 | 105.14 | 103.13 | 104.76 | 543,571 | +3.52(+3.48%) |
Nov 13, 2023 | 101.19 | 101.57 | 100.86 | 101.24 | 443,509 | -0.35(-0.35%) |
Nov 10, 2023 | 100.75 | 101.62 | 100.31 | 101.60 | 287,577 | +1.22(+1.21%) |
Nov 09, 2023 | 101.78 | 101.78 | 100.26 | 100.38 | 453,772 | -0.90(-0.89%) |
Nov 08, 2023 | 101.56 | 101.82 | 100.87 | 101.28 | 660,356 | -0.31(-0.30%) |
Nov 07, 2023 | 101.53 | 101.86 | 101.22 | 101.59 | 302,729 | -0.26(-0.25%) |
Nov 06, 2023 | 102.73 | 102.73 | 101.54 | 101.84 | 657,166 | -0.93(-0.90%) |
Nov 03, 2023 | 102.11 | 103.29 | 102.03 | 102.77 | 803,687 | +1.88(+1.86%) |
Nov 02, 2023 | 99.72 | 100.97 | 99.38 | 100.90 | 442,043 | +2.27(+2.31%) |
Nov 01, 2023 | 98.07 | 98.69 | 97.47 | 98.62 | 395,501 | +0.63(+0.65%) |
Oct 31, 2023 | 97.32 | 98.13 | 97.10 | 97.99 | 449,487 | +0.85(+0.88%) |
Oct 30, 2023 | 97.19 | 97.67 | 96.30 | 97.14 | 535,669 | +0.61(+0.64%) |
Oct 27, 2023 | 97.99 | 98.02 | 96.35 | 96.53 | 467,158 | -1.23(-1.25%) |
Oct 26, 2023 | 97.70 | 98.50 | 97.51 | 97.75 | 483,555 | +0.31(+0.31%) |
Oct 25, 2023 | 98.24 | 98.38 | 97.36 | 97.44 | 414,268 | -1.35(-1.37%) |
Oct 24, 2023 | 98.78 | 99.28 | 98.31 | 98.80 | 331,947 | +0.70(+0.72%) |
Oct 23, 2023 | 98.37 | 99.28 | 98.00 | 98.10 | 523,785 | -0.80(-0.81%) |
Oct 20, 2023 | 100.02 | 100.25 | 98.85 | 98.90 | 578,446 | -1.23(-1.22%) |
Oct 19, 2023 | 101.50 | 102.05 | 99.93 | 100.12 | 531,806 | -1.51(-1.49%) |
Oct 18, 2023 | 103.07 | 103.20 | 101.51 | 101.64 | 572,238 | -2.22(-2.13%) |
Oct 17, 2023 | 102.30 | 104.44 | 102.30 | 103.85 | 1,134,136 | +0.84(+0.82%) |
Oct 16, 2023 | 102.33 | 103.20 | 101.99 | 103.01 | 971,619 | +1.33(+1.31%) |
Oct 13, 2023 | 102.39 | 102.64 | 101.20 | 101.68 | 410,554 | -0.40(-0.40%) |
Oct 12, 2023 | 103.76 | 103.76 | 101.47 | 102.08 | 799,283 | -1.63(-1.57%) |
Oct 11, 2023 | 103.40 | 103.89 | 102.91 | 103.71 | 361,350 | +0.53(+0.52%) |
Oct 10, 2023 | 102.59 | 103.83 | 102.59 | 103.18 | 200,638 | +0.84(+0.82%) |
Oct 09, 2023 | 101.05 | 102.51 | 100.92 | 102.34 | 537,139 | +0.81(+0.80%) |
Oct 06, 2023 | 100.03 | 102.15 | 99.58 | 101.53 | 1,720,395 | +0.88(+0.87%) |
Oct 05, 2023 | 100.69 | 100.99 | 100.06 | 100.65 | 510,019 | -0.19(-0.19%) |
Oct 04, 2023 | 100.45 | 100.95 | 99.48 | 100.84 | 671,343 | +0.66(+0.66%) |
Oct 03, 2023 | 100.97 | 101.35 | 99.79 | 100.17 | 558,378 | -1.41(-1.39%) |
Oct 02, 2023 | 103.01 | 103.10 | 101.15 | 101.59 | 804,798 | -1.57(-1.52%) |
Sep 29, 2023 | 104.24 | 104.42 | 102.89 | 103.16 | 438,534 | -0.29(-0.28%) |
Sep 28, 2023 | 102.77 | 103.89 | 102.63 | 103.45 | 517,976 | +0.84(+0.82%) |
Sep 27, 2023 | 102.85 | 103.08 | 101.89 | 102.61 | 588,804 | +0.30(+0.29%) |
Sep 26, 2023 | 103.37 | 103.68 | 102.21 | 102.31 | 426,533 | -1.54(-1.48%) |
Sep 25, 2023 | 103.06 | 103.94 | 103.56 | 103.85 | 685,775 | +0.36(+0.35%) |
Sep 22, 2023 | 104.20 | 104.31 | 103.49 | 103.49 | 352,841 | -0.41(-0.40%) |
Sep 21, 2023 | 105.31 | 105.31 | 103.84 | 103.90 | 495,907 | -1.91(-1.80%) |
Sep 20, 2023 | 106.86 | 107.21 | 105.78 | 105.81 | 344,659 | -0.50(-0.47%) |
Sep 19, 2023 | 106.53 | 106.83 | 105.84 | 106.31 | 251,620 | -0.25(-0.23%) |
Sep 18, 2023 | 106.76 | 106.91 | 106.24 | 106.55 | 187,442 | -0.18(-0.17%) |
Sep 15, 2023 | 107.11 | 107.44 | 106.59 | 106.73 | 832,751 | -0.89(-0.82%) |
Sep 14, 2023 | 107.22 | 107.67 | 107.01 | 107.62 | 343,780 | +1.32(+1.24%) |
Sep 13, 2023 | 107.13 | 107.24 | 105.95 | 106.30 | 516,059 | -0.73(-0.68%) |
Sep 12, 2023 | 106.90 | 107.53 | 106.82 | 107.03 | 395,381 | +0.01(+0.01%) |
Sep 11, 2023 | 107.50 | 107.72 | 106.86 | 107.02 | 200,458 | +0.12(+0.11%) |
Sep 08, 2023 | 107.02 | 107.21 | 106.63 | 106.90 | 169,474 | +0.05(+0.05%) |
Sep 07, 2023 | 106.99 | 107.17 | 106.38 | 106.85 | 227,757 | -0.48(-0.45%) |
Sep 06, 2023 | 107.60 | 107.87 | 106.75 | 107.33 | 490,106 | -0.25(-0.24%) |
Sep 05, 2023 | 109.02 | 109.08 | 107.55 | 107.59 | 310,414 | -1.81(-1.65%) |
Sep 01, 2023 | 109.59 | 109.77 | 109.09 | 109.40 | 388,087 | +0.72(+0.66%) |
Aug 31, 2023 | 109.03 | 109.28 | 108.68 | 108.68 | 233,245 | -0.26(-0.23%) |
Aug 30, 2023 | 108.58 | 109.10 | 108.48 | 108.93 | 251,031 | +0.44(+0.41%) |
Aug 29, 2023 | 107.25 | 108.54 | 106.99 | 108.49 | 305,075 | +1.30(+1.21%) |
Aug 28, 2023 | 106.86 | 107.64 | 106.83 | 107.19 | 363,850 | +0.85(+0.80%) |
Aug 25, 2023 | 106.39 | 106.84 | 105.45 | 106.35 | 358,313 | +0.31(+0.30%) |
Aug 24, 2023 | 106.85 | 107.69 | 106.00 | 106.03 | 1,057,332 | -1.01(-0.95%) |
Aug 23, 2023 | 106.12 | 107.08 | 105.94 | 107.05 | 255,976 | +1.01(+0.96%) |
Aug 22, 2023 | 106.76 | 106.80 | 105.92 | 106.03 | 202,646 | -0.47(-0.44%) |
Aug 21, 2023 | 106.76 | 107.02 | 105.68 | 106.50 | 615,211 | -0.11(-0.10%) |
Aug 18, 2023 | 105.63 | 106.77 | 105.50 | 106.61 | 233,581 | +0.30(+0.28%) |
Aug 17, 2023 | 107.73 | 107.77 | 106.31 | 106.32 | 265,303 | -0.98(-0.92%) |
Aug 16, 2023 | 108.09 | 108.45 | 107.27 | 107.30 | 331,619 | -0.86(-0.79%) |
Aug 15, 2023 | 109.08 | 109.08 | 108.05 | 108.16 | 391,444 | -1.56(-1.42%) |
Aug 14, 2023 | 109.47 | 109.72 | 109.03 | 109.72 | 294,641 | -0.14(-0.13%) |
Aug 11, 2023 | 109.48 | 110.16 | 109.41 | 109.86 | 240,377 | -0.02(-0.02%) |
Aug 10, 2023 | 110.87 | 111.32 | 109.56 | 109.88 | 308,572 | -0.30(-0.27%) |
Aug 09, 2023 | 110.73 | 110.93 | 110.03 | 110.17 | 241,846 | -0.45(-0.41%) |
Aug 08, 2023 | 110.16 | 110.73 | 109.44 | 110.62 | 238,954 | -0.66(-0.59%) |
Aug 07, 2023 | 110.83 | 111.38 | 110.66 | 111.28 | 304,069 | +0.89(+0.80%) |
Aug 04, 2023 | 110.90 | 111.71 | 110.24 | 110.40 | 516,547 | -0.35(-0.32%) |
Aug 03, 2023 | 110.94 | 111.12 | 110.12 | 110.75 | 279,016 | -0.40(-0.36%) |
Aug 02, 2023 | 111.52 | 111.75 | 110.86 | 111.16 | 296,772 | -1.20(-1.07%) |
Aug 01, 2023 | 112.27 | 112.58 | 111.93 | 112.36 | 509,497 | -0.40(-0.36%) |
Jul 31, 2023 | 112.41 | 112.95 | 112.38 | 112.76 | 364,331 | +0.65(+0.58%) |
Jul 28, 2023 | 112.54 | 112.65 | 111.66 | 112.11 | 522,101 | +0.73(+0.65%) |
Jul 27, 2023 | 113.09 | 113.14 | 111.22 | 111.38 | 422,885 | -1.24(-1.10%) |
Jul 26, 2023 | 112.01 | 112.81 | 111.96 | 112.62 | 257,079 | +0.34(+0.31%) |
Jul 25, 2023 | 112.00 | 112.66 | 111.92 | 112.28 | 159,897 | +0.12(+0.11%) |
Jul 24, 2023 | 112.12 | 112.48 | 111.82 | 112.16 | 150,669 | +0.28(+0.25%) |
Jul 21, 2023 | 112.32 | 112.32 | 111.50 | 111.88 | 184,743 | -0.03(-0.03%) |
Jul 20, 2023 | 112.07 | 112.10 | 111.37 | 111.91 | 478,807 | -0.20(-0.17%) |
Jul 19, 2023 | 111.86 | 112.33 | 111.64 | 112.11 | 246,382 | +0.60(+0.54%) |
Jul 18, 2023 | 110.83 | 111.80 | 110.81 | 111.51 | 710,753 | +0.77(+0.69%) |
Jul 17, 2023 | 110.16 | 111.00 | 109.87 | 110.74 | 188,010 | +0.42(+0.38%) |
Jul 14, 2023 | 111.45 | 111.45 | 110.03 | 110.32 | 457,836 | -1.12(-1.01%) |
Jul 13, 2023 | 111.08 | 111.54 | 110.75 | 111.44 | 341,035 | +0.67(+0.60%) |
Jul 12, 2023 | 111.29 | 111.34 | 110.67 | 110.77 | 230,921 | +0.65(+0.59%) |
Jul 11, 2023 | 109.07 | 110.26 | 108.98 | 110.12 | 181,974 | +1.45(+1.33%) |
Jul 10, 2023 | 107.61 | 108.71 | 107.52 | 108.68 | 197,725 | +0.94(+0.88%) |
Jul 07, 2023 | 106.91 | 108.59 | 106.74 | 107.73 | 178,519 | +0.77(+0.72%) |
Jul 06, 2023 | 106.89 | 107.00 | 105.97 | 106.97 | 218,647 | -0.98(-0.91%) |
Jul 05, 2023 | 108.11 | 108.37 | 107.59 | 107.95 | 410,139 | -0.70(-0.64%) |
Jul 03, 2023 | 107.95 | 108.71 | 107.83 | 108.65 | 229,081 | +0.65(+0.60%) |
Jun 30, 2023 | 107.78 | 108.28 | 107.55 | 108.00 | 354,732 | +0.84(+0.79%) |
Jun 29, 2023 | 106.31 | 107.16 | 106.02 | 107.15 | 268,771 | +0.89(+0.84%) |
Jun 28, 2023 | 106.26 | 106.37 | 105.67 | 106.26 | 194,516 | -0.08(-0.07%) |
Jun 27, 2023 | 105.09 | 106.47 | 104.67 | 106.34 | 198,275 | +1.60(+1.53%) |
Jun 26, 2023 | 104.09 | 105.06 | 104.09 | 104.73 | 324,471 | +0.83(+0.79%) |
Jun 23, 2023 | 104.03 | 104.50 | 103.70 | 103.91 | 199,461 | -1.01(-0.97%) |
Jun 22, 2023 | 105.57 | 105.57 | 104.48 | 104.92 | 327,209 | -0.65(-0.61%) |
Jun 21, 2023 | 105.37 | 105.89 | 104.87 | 105.57 | 214,261 | -0.06(-0.06%) |
Jun 20, 2023 | 106.12 | 106.14 | 105.23 | 105.63 | 280,427 | -0.98(-0.92%) |
Jun 16, 2023 | 107.18 | 107.37 | 106.40 | 106.61 | 150,563 | -0.20(-0.18%) |
Jun 15, 2023 | 105.35 | 106.93 | 105.35 | 106.81 | 298,630 | +1.13(+1.07%) |
Jun 14, 2023 | 106.44 | 106.75 | 105.13 | 105.68 | 240,828 | -0.39(-0.37%) |
Jun 13, 2023 | 105.26 | 106.20 | 105.06 | 106.07 | 468,377 | +1.19(+1.13%) |
Jun 12, 2023 | 104.51 | 104.97 | 104.14 | 104.88 | 228,161 | +0.43(+0.41%) |
Jun 09, 2023 | 104.75 | 105.00 | 104.17 | 104.45 | 230,849 | -0.30(-0.29%) |
Jun 08, 2023 | 104.72 | 104.91 | 104.08 | 104.75 | 174,485 | -0.17(-0.16%) |
Jun 07, 2023 | 103.80 | 105.05 | 103.55 | 104.92 | 445,627 | +1.39(+1.34%) |
Jun 06, 2023 | 102.13 | 103.68 | 101.94 | 103.53 | 311,166 | +1.22(+1.20%) |
Jun 05, 2023 | 102.72 | 102.84 | 102.00 | 102.31 | 306,158 | -0.52(-0.50%) |
Jun 02, 2023 | 101.10 | 102.99 | 101.09 | 102.83 | 288,720 | +2.71(+2.71%) |