Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 135.18 | 136.46 | 134.61 | 135.81 | 657,507 | -0.19(-0.14%) |
Jun 06, 2024 | 136.00 | 136.41 | 135.52 | 136.00 | 759,586 | -0.86(-0.63%) |
Jun 05, 2024 | 136.88 | 137.01 | 135.19 | 136.86 | 1,226,283 | +1.02(+0.75%) |
Jun 04, 2024 | 136.79 | 137.12 | 135.28 | 135.84 | 1,233,216 | -1.17(-0.85%) |
Jun 03, 2024 | 139.87 | 139.87 | 136.12 | 137.01 | 1,392,533 | -1.47(-1.06%) |
May 31, 2024 | 138.62 | 139.78 | 136.54 | 138.48 | 3,509,663 | +0.00(+0.00%) |
May 30, 2024 | 139.63 | 139.94 | 138.37 | 138.48 | 832,817 | -0.82(-0.59%) |
May 29, 2024 | 140.75 | 141.02 | 139.23 | 139.30 | 1,362,116 | -3.18(-2.23%) |
May 28, 2024 | 143.63 | 144.95 | 141.99 | 142.48 | 1,060,090 | -1.57(-1.09%) |
May 24, 2024 | 144.91 | 145.25 | 143.64 | 144.05 | 794,977 | +0.21(+0.15%) |
May 23, 2024 | 148.84 | 148.84 | 143.51 | 143.84 | 1,270,690 | -3.64(-2.47%) |
May 22, 2024 | 147.17 | 151.34 | 146.27 | 147.48 | 1,768,288 | +1.12(+0.77%) |
May 21, 2024 | 153.27 | 154.78 | 142.50 | 146.36 | 4,411,920 | -13.39(-8.38%) |
May 20, 2024 | 157.55 | 161.08 | 156.87 | 159.75 | 1,695,781 | +2.45(+1.56%) |
May 17, 2024 | 157.35 | 157.76 | 156.22 | 157.30 | 937,047 | +0.52(+0.33%) |
May 16, 2024 | 156.28 | 157.12 | 154.54 | 156.78 | 1,058,556 | +1.08(+0.69%) |
May 15, 2024 | 152.50 | 156.08 | 152.18 | 155.70 | 1,225,206 | +4.20(+2.77%) |
May 14, 2024 | 150.22 | 151.87 | 150.22 | 151.50 | 760,279 | +1.79(+1.20%) |
May 13, 2024 | 150.31 | 151.24 | 149.55 | 149.71 | 623,961 | -0.50(-0.33%) |
May 10, 2024 | 151.79 | 152.03 | 149.50 | 150.21 | 862,989 | -0.80(-0.53%) |
May 09, 2024 | 150.77 | 151.11 | 150.00 | 151.01 | 653,197 | +0.21(+0.14%) |
May 08, 2024 | 148.66 | 151.25 | 147.34 | 150.80 | 1,308,819 | +0.70(+0.47%) |
May 07, 2024 | 150.98 | 151.77 | 150.03 | 150.10 | 743,860 | -0.50(-0.33%) |
May 06, 2024 | 150.30 | 150.93 | 149.48 | 150.60 | 728,450 | +1.42(+0.95%) |
May 03, 2024 | 149.61 | 149.78 | 147.61 | 149.18 | 577,179 | +2.19(+1.49%) |
May 02, 2024 | 146.07 | 147.22 | 144.05 | 146.99 | 819,296 | +2.04(+1.41%) |
May 01, 2024 | 147.20 | 147.74 | 144.77 | 144.95 | 1,052,026 | -2.99(-2.02%) |
Apr 30, 2024 | 149.18 | 150.87 | 147.59 | 147.94 | 1,108,260 | -2.27(-1.51%) |
Apr 29, 2024 | 149.26 | 150.46 | 149.22 | 150.21 | 950,666 | +1.66(+1.12%) |
Apr 26, 2024 | 147.00 | 149.42 | 147.00 | 148.55 | 893,758 | +1.12(+0.76%) |
Apr 25, 2024 | 145.95 | 147.56 | 144.30 | 147.43 | 692,536 | +0.83(+0.57%) |
Apr 24, 2024 | 147.66 | 147.66 | 145.40 | 146.60 | 1,433,716 | -0.20(-0.14%) |
Apr 23, 2024 | 145.49 | 148.44 | 145.03 | 146.80 | 1,405,927 | +2.06(+1.42%) |
Apr 22, 2024 | 146.17 | 146.76 | 144.33 | 144.74 | 1,047,053 | -0.38(-0.26%) |
Apr 19, 2024 | 146.62 | 147.77 | 144.78 | 145.12 | 1,099,657 | -1.77(-1.20%) |
Apr 18, 2024 | 149.87 | 149.87 | 146.66 | 146.89 | 1,052,942 | -3.04(-2.03%) |
Apr 17, 2024 | 152.06 | 152.96 | 149.67 | 149.93 | 882,541 | -1.67(-1.10%) |
Apr 16, 2024 | 153.16 | 153.31 | 150.60 | 151.60 | 965,071 | -1.72(-1.12%) |
Apr 15, 2024 | 157.05 | 157.05 | 152.06 | 153.32 | 1,082,948 | -1.78(-1.15%) |
Apr 12, 2024 | 157.81 | 159.12 | 154.75 | 155.10 | 2,256,464 | -5.04(-3.15%) |
Apr 11, 2024 | 157.18 | 160.32 | 156.02 | 160.14 | 1,460,917 | +3.09(+1.97%) |
Apr 10, 2024 | 156.79 | 158.29 | 155.01 | 157.05 | 1,833,893 | -3.00(-1.87%) |
Apr 09, 2024 | 159.68 | 160.20 | 158.65 | 160.05 | 1,395,732 | +1.30(+0.82%) |
Apr 08, 2024 | 158.33 | 159.49 | 157.54 | 158.75 | 1,375,580 | +1.52(+0.97%) |
Apr 05, 2024 | 154.69 | 157.59 | 154.26 | 157.23 | 952,587 | +2.38(+1.54%) |
Apr 04, 2024 | 157.99 | 159.82 | 153.70 | 154.85 | 1,430,051 | -1.26(-0.81%) |
Apr 03, 2024 | 153.09 | 156.29 | 152.74 | 156.11 | 981,373 | +2.36(+1.53%) |
Apr 02, 2024 | 153.14 | 154.41 | 152.48 | 153.75 | 991,967 | -1.25(-0.81%) |
Apr 01, 2024 | 156.05 | 156.11 | 154.39 | 155.00 | 639,527 | -1.38(-0.88%) |
Mar 28, 2024 | 155.63 | 156.97 | 156.94 | 156.38 | 1,322,553 | +0.54(+0.35%) |
Mar 27, 2024 | 153.39 | 156.19 | 152.63 | 155.84 | 1,260,068 | +3.57(+2.34%) |
Mar 26, 2024 | 152.88 | 154.15 | 152.04 | 152.27 | 1,330,220 | -0.31(-0.20%) |
Mar 25, 2024 | 153.78 | 155.24 | 152.24 | 152.58 | 888,636 | -1.81(-1.17%) |
Mar 22, 2024 | 153.79 | 154.78 | 152.07 | 154.39 | 1,177,726 | +0.15(+0.10%) |
Mar 21, 2024 | 151.73 | 155.16 | 150.91 | 154.24 | 1,078,055 | +3.56(+2.36%) |
Mar 20, 2024 | 149.93 | 150.73 | 148.58 | 150.68 | 1,080,183 | +1.10(+0.74%) |
Mar 19, 2024 | 148.94 | 149.97 | 148.17 | 149.58 | 859,201 | -0.13(-0.09%) |
Mar 18, 2024 | 151.17 | 151.36 | 149.61 | 149.71 | 897,383 | -0.09(-0.06%) |
Mar 15, 2024 | 149.40 | 150.92 | 149.32 | 149.80 | 3,922,960 | -1.16(-0.77%) |
Mar 14, 2024 | 151.97 | 152.65 | 149.60 | 150.96 | 1,057,416 | -1.01(-0.66%) |
Mar 13, 2024 | 152.04 | 153.27 | 151.12 | 151.97 | 1,390,257 | -0.11(-0.07%) |
Mar 12, 2024 | 153.13 | 153.13 | 151.00 | 152.08 | 1,151,010 | -0.06(-0.04%) |
Mar 11, 2024 | 152.72 | 154.02 | 151.89 | 152.14 | 1,039,014 | -2.19(-1.42%) |
Mar 08, 2024 | 158.07 | 158.26 | 154.33 | 154.33 | 1,154,333 | -2.98(-1.89%) |
Mar 07, 2024 | 156.65 | 158.31 | 156.11 | 157.31 | 1,213,766 | +0.16(+0.10%) |
Mar 06, 2024 | 157.12 | 158.12 | 156.56 | 157.15 | 1,033,318 | +1.38(+0.89%) |
Mar 05, 2024 | 156.40 | 157.06 | 154.09 | 155.77 | 1,383,309 | -1.73(-1.10%) |
Mar 04, 2024 | 156.05 | 158.50 | 155.14 | 157.50 | 1,257,489 | +0.43(+0.27%) |
Mar 01, 2024 | 154.25 | 157.40 | 153.33 | 157.07 | 945,525 | +2.77(+1.80%) |
Feb 29, 2024 | 155.00 | 155.09 | 152.95 | 154.30 | 1,539,624 | +0.55(+0.36%) |
Feb 28, 2024 | 151.79 | 154.17 | 151.10 | 153.75 | 1,434,282 | +0.99(+0.65%) |
Feb 27, 2024 | 152.31 | 153.32 | 151.35 | 152.76 | 1,416,462 | +0.41(+0.27%) |
Feb 26, 2024 | 150.27 | 152.41 | 149.78 | 152.35 | 2,253,689 | +2.38(+1.59%) |
Feb 23, 2024 | 149.41 | 150.50 | 147.08 | 149.97 | 1,669,447 | +0.93(+0.62%) |
Feb 22, 2024 | 145.84 | 149.31 | 144.12 | 149.04 | 1,917,878 | +5.00(+3.47%) |
Feb 21, 2024 | 140.29 | 144.15 | 138.19 | 144.04 | 3,981,182 | -10.39(-6.73%) |
Feb 20, 2024 | 151.35 | 154.96 | 151.07 | 154.43 | 1,624,813 | -0.79(-0.51%) |
Feb 16, 2024 | 154.86 | 156.48 | 154.06 | 155.22 | 1,994,083 | +0.56(+0.36%) |
Feb 15, 2024 | 153.56 | 156.08 | 153.10 | 154.66 | 1,387,015 | -0.23(-0.15%) |
Feb 14, 2024 | 155.00 | 155.96 | 154.10 | 154.89 | 1,713,503 | +1.74(+1.14%) |
Feb 13, 2024 | 155.49 | 156.79 | 151.80 | 153.15 | 1,945,232 | -5.92(-3.72%) |
Feb 12, 2024 | 160.85 | 161.78 | 159.01 | 159.07 | 955,591 | -2.45(-1.52%) |
Feb 09, 2024 | 161.67 | 162.51 | 160.94 | 161.52 | 820,604 | +0.34(+0.21%) |
Feb 08, 2024 | 158.47 | 161.90 | 157.92 | 161.18 | 927,246 | +3.04(+1.92%) |
Feb 07, 2024 | 157.21 | 159.12 | 156.33 | 158.14 | 928,469 | +2.17(+1.39%) |
Feb 06, 2024 | 154.22 | 155.97 | 153.84 | 155.97 | 629,560 | +1.82(+1.18%) |
Feb 05, 2024 | 155.22 | 155.58 | 153.21 | 154.15 | 635,912 | -1.55(-1.00%) |
Feb 02, 2024 | 153.95 | 156.33 | 153.25 | 155.70 | 541,766 | +1.18(+0.76%) |
Feb 01, 2024 | 153.39 | 154.96 | 151.68 | 154.52 | 1,125,297 | +1.26(+0.82%) |
Jan 31, 2024 | 156.87 | 156.87 | 153.06 | 153.26 | 1,316,175 | -4.46(-2.83%) |
Jan 30, 2024 | 159.50 | 160.31 | 157.70 | 157.72 | 1,048,563 | -1.61(-1.01%) |
Jan 29, 2024 | 155.39 | 159.38 | 155.02 | 159.33 | 1,133,919 | +3.40(+2.18%) |
Jan 26, 2024 | 156.42 | 156.99 | 155.41 | 155.93 | 1,047,790 | +0.33(+0.21%) |
Jan 25, 2024 | 156.09 | 157.41 | 155.00 | 155.60 | 1,002,540 | +0.38(+0.24%) |
Jan 24, 2024 | 156.05 | 157.24 | 154.56 | 155.22 | 924,408 | +0.18(+0.12%) |
Jan 23, 2024 | 155.61 | 155.84 | 153.97 | 155.04 | 645,309 | +0.05(+0.03%) |
Jan 22, 2024 | 154.68 | 155.90 | 154.43 | 154.99 | 787,123 | +1.36(+0.89%) |
Jan 19, 2024 | 153.11 | 153.66 | 151.15 | 153.63 | 969,463 | +1.26(+0.83%) |
Jan 18, 2024 | 150.94 | 152.51 | 149.55 | 152.37 | 1,100,563 | +2.61(+1.74%) |
Jan 17, 2024 | 149.50 | 150.38 | 148.54 | 149.76 | 1,057,045 | -0.94(-0.62%) |
Jan 16, 2024 | 150.76 | 151.39 | 150.00 | 150.70 | 1,125,826 | -1.25(-0.82%) |
Jan 12, 2024 | 152.78 | 153.28 | 151.46 | 151.95 | 772,136 | -0.14(-0.09%) |
Jan 11, 2024 | 153.99 | 153.99 | 150.39 | 152.09 | 1,152,154 | -0.91(-0.59%) |
Jan 10, 2024 | 152.00 | 153.74 | 151.46 | 153.00 | 994,791 | +1.58(+1.04%) |
Jan 09, 2024 | 151.41 | 152.52 | 150.93 | 151.42 | 782,697 | -1.59(-1.04%) |
Jan 08, 2024 | 149.86 | 153.26 | 149.16 | 153.01 | 806,420 | +4.05(+2.72%) |
Jan 05, 2024 | 148.60 | 150.19 | 148.19 | 148.96 | 857,359 | -0.65(-0.43%) |
Jan 04, 2024 | 149.52 | 150.57 | 148.96 | 149.61 | 1,035,467 | -1.04(-0.69%) |
Jan 03, 2024 | 154.01 | 154.09 | 150.63 | 150.65 | 1,048,274 | -4.84(-3.11%) |
Jan 02, 2024 | 157.40 | 157.40 | 154.93 | 155.49 | 1,059,986 | -3.60(-2.26%) |
Dec 29, 2023 | 159.45 | 160.37 | 158.60 | 159.09 | 751,817 | -0.84(-0.53%) |
Dec 28, 2023 | 160.58 | 160.73 | 159.48 | 159.93 | 595,679 | -0.41(-0.26%) |
Dec 27, 2023 | 159.82 | 160.95 | 159.06 | 160.34 | 602,816 | +0.34(+0.21%) |
Dec 26, 2023 | 159.32 | 160.61 | 159.10 | 160.00 | 478,847 | +0.79(+0.50%) |
Dec 22, 2023 | 159.88 | 160.22 | 158.27 | 159.21 | 801,180 | +0.38(+0.24%) |
Dec 21, 2023 | 157.91 | 159.41 | 157.38 | 158.83 | 1,057,608 | +2.17(+1.39%) |
Dec 20, 2023 | 159.11 | 160.20 | 156.61 | 156.66 | 1,548,142 | -2.54(-1.60%) |
Dec 19, 2023 | 159.20 | 159.72 | 158.35 | 159.20 | 1,458,645 | +0.45(+0.28%) |
Dec 18, 2023 | 158.62 | 158.89 | 156.97 | 158.75 | 1,893,615 | +0.22(+0.14%) |
Dec 15, 2023 | 158.32 | 159.92 | 156.21 | 158.53 | 4,771,469 | -0.19(-0.12%) |
Dec 14, 2023 | 153.63 | 159.09 | 153.50 | 158.72 | 2,959,697 | +6.41(+4.21%) |
Dec 13, 2023 | 149.46 | 153.07 | 148.76 | 152.31 | 2,120,281 | +2.94(+1.97%) |
Dec 12, 2023 | 147.15 | 149.92 | 146.46 | 149.37 | 1,678,733 | +2.22(+1.51%) |
Dec 11, 2023 | 145.00 | 147.35 | 144.72 | 147.15 | 2,189,722 | +2.82(+1.95%) |
Dec 08, 2023 | 142.18 | 144.92 | 142.05 | 144.33 | 1,717,182 | +2.44(+1.72%) |
Dec 07, 2023 | 141.90 | 143.25 | 141.24 | 141.89 | 1,916,220 | +0.86(+0.61%) |
Dec 06, 2023 | 139.00 | 142.06 | 138.51 | 141.03 | 2,384,225 | +2.81(+2.03%) |
Dec 05, 2023 | 137.78 | 138.93 | 137.25 | 138.22 | 1,639,778 | +0.08(+0.06%) |
Dec 04, 2023 | 136.99 | 138.59 | 136.37 | 138.14 | 1,290,776 | +0.26(+0.19%) |
Dec 01, 2023 | 135.71 | 138.03 | 135.12 | 137.88 | 1,138,600 | +1.99(+1.46%) |
Nov 30, 2023 | 138.37 | 138.78 | 135.71 | 135.89 | 3,915,480 | -1.99(-1.44%) |
Nov 29, 2023 | 137.60 | 139.22 | 137.32 | 137.88 | 1,271,230 | +1.56(+1.14%) |
Nov 28, 2023 | 135.96 | 138.18 | 135.85 | 136.32 | 1,410,182 | -0.03(-0.02%) |
Nov 27, 2023 | 134.90 | 136.99 | 134.75 | 136.35 | 1,291,825 | +0.31(+0.23%) |
Nov 24, 2023 | 135.60 | 136.26 | 134.85 | 136.04 | 512,215 | +0.32(+0.24%) |
Nov 22, 2023 | 135.23 | 137.04 | 135.16 | 135.72 | 1,988,608 | +1.16(+0.86%) |
Nov 21, 2023 | 137.53 | 138.50 | 133.53 | 134.56 | 2,601,363 | -0.36(-0.27%) |
Nov 20, 2023 | 132.82 | 135.59 | 132.75 | 134.92 | 1,929,248 | +1.74(+1.31%) |
Nov 17, 2023 | 134.03 | 134.03 | 132.18 | 133.18 | 1,154,111 | +0.38(+0.29%) |
Nov 16, 2023 | 132.70 | 133.18 | 131.62 | 132.80 | 1,355,738 | -0.39(-0.29%) |
Nov 15, 2023 | 130.11 | 134.78 | 130.00 | 133.19 | 2,195,095 | +4.02(+3.11%) |
Nov 14, 2023 | 125.38 | 129.54 | 124.50 | 129.17 | 1,982,002 | +5.85(+4.74%) |
Nov 13, 2023 | 123.87 | 124.09 | 122.01 | 123.32 | 1,382,573 | -0.93(-0.75%) |
Nov 10, 2023 | 122.46 | 124.27 | 120.92 | 124.25 | 2,373,145 | +2.34(+1.92%) |
Nov 09, 2023 | 124.79 | 124.79 | 121.22 | 121.91 | 1,207,399 | -2.88(-2.31%) |
Nov 08, 2023 | 125.00 | 125.51 | 123.92 | 124.79 | 895,969 | -0.23(-0.18%) |
Nov 07, 2023 | 123.62 | 125.22 | 123.35 | 125.02 | 914,350 | +1.00(+0.81%) |
Nov 06, 2023 | 125.44 | 125.63 | 123.40 | 124.02 | 1,183,198 | -1.74(-1.38%) |
Nov 03, 2023 | 124.73 | 126.12 | 124.00 | 125.76 | 993,277 | +2.56(+2.08%) |
Nov 02, 2023 | 122.68 | 123.67 | 121.92 | 123.20 | 1,184,807 | +2.40(+1.99%) |
Nov 01, 2023 | 122.06 | 122.37 | 119.32 | 120.80 | 1,129,794 | -1.25(-1.02%) |
Oct 31, 2023 | 120.19 | 123.56 | 119.77 | 122.05 | 2,059,073 | +2.31(+1.93%) |
Oct 30, 2023 | 119.85 | 120.59 | 118.63 | 119.74 | 1,471,326 | +0.43(+0.36%) |
Oct 27, 2023 | 120.00 | 120.62 | 118.57 | 119.31 | 1,104,240 | -0.35(-0.29%) |
Oct 26, 2023 | 120.93 | 121.85 | 119.48 | 119.66 | 1,063,368 | -0.81(-0.67%) |
Oct 25, 2023 | 121.00 | 121.21 | 119.42 | 120.47 | 1,051,365 | -1.77(-1.45%) |
Oct 24, 2023 | 122.06 | 122.95 | 121.33 | 122.24 | 901,481 | +0.33(+0.27%) |
Oct 23, 2023 | 122.46 | 123.24 | 121.51 | 121.91 | 1,035,528 | -0.91(-0.74%) |
Oct 20, 2023 | 123.59 | 124.34 | 122.49 | 122.82 | 1,481,147 | -1.17(-0.94%) |
Oct 19, 2023 | 125.53 | 126.37 | 123.71 | 123.99 | 1,505,017 | -2.02(-1.60%) |
Oct 18, 2023 | 128.86 | 129.25 | 125.78 | 126.01 | 969,095 | -3.33(-2.57%) |
Oct 17, 2023 | 129.72 | 130.75 | 128.04 | 129.34 | 1,168,015 | -2.10(-1.60%) |
Oct 16, 2023 | 129.67 | 131.97 | 129.26 | 131.44 | 1,087,789 | +2.51(+1.95%) |
Oct 13, 2023 | 129.61 | 129.91 | 127.75 | 128.93 | 946,338 | -0.81(-0.62%) |
Oct 12, 2023 | 133.27 | 133.28 | 129.66 | 129.74 | 1,065,222 | -3.18(-2.39%) |
Oct 11, 2023 | 132.50 | 133.20 | 131.99 | 132.92 | 1,005,186 | +0.61(+0.46%) |
Oct 10, 2023 | 131.50 | 133.36 | 131.28 | 132.31 | 726,096 | +1.15(+0.88%) |
Oct 09, 2023 | 130.73 | 131.68 | 130.08 | 131.16 | 727,554 | +0.10(+0.08%) |
Oct 06, 2023 | 129.03 | 131.99 | 128.61 | 131.06 | 836,914 | +1.78(+1.38%) |
Oct 05, 2023 | 130.28 | 130.66 | 127.59 | 129.28 | 1,443,832 | -1.09(-0.84%) |
Oct 04, 2023 | 130.72 | 131.42 | 128.68 | 130.37 | 1,384,055 | -0.93(-0.71%) |
Oct 03, 2023 | 131.16 | 132.15 | 130.27 | 131.30 | 1,087,171 | -0.40(-0.30%) |
Oct 02, 2023 | 131.91 | 132.78 | 131.35 | 131.70 | 892,893 | -0.61(-0.46%) |
Sep 29, 2023 | 134.00 | 134.19 | 131.80 | 132.31 | 1,108,365 | -0.33(-0.25%) |
Sep 28, 2023 | 130.73 | 133.77 | 130.04 | 132.64 | 1,168,667 | +2.24(+1.72%) |
Sep 27, 2023 | 130.65 | 131.30 | 129.91 | 130.40 | 1,283,343 | +0.37(+0.28%) |
Sep 26, 2023 | 129.80 | 130.50 | 129.69 | 130.03 | 1,187,729 | -0.76(-0.58%) |
Sep 25, 2023 | 130.20 | 130.88 | 130.15 | 130.79 | 954,359 | -0.19(-0.15%) |
Sep 22, 2023 | 131.37 | 132.48 | 130.79 | 130.98 | 1,293,805 | -0.02(-0.02%) |
Sep 21, 2023 | 130.99 | 131.67 | 129.85 | 131.00 | 1,881,500 | -1.54(-1.16%) |
Sep 20, 2023 | 133.83 | 133.90 | 132.13 | 132.54 | 1,197,052 | -0.42(-0.32%) |
Sep 19, 2023 | 132.52 | 133.21 | 131.67 | 132.96 | 1,148,705 | +0.21(+0.16%) |
Sep 18, 2023 | 131.46 | 133.07 | 131.02 | 132.75 | 1,332,607 | -0.11(-0.08%) |
Sep 15, 2023 | 134.24 | 134.64 | 132.69 | 132.86 | 3,582,692 | -0.26(-0.20%) |
Sep 14, 2023 | 133.00 | 133.74 | 132.53 | 133.12 | 1,274,283 | +1.23(+0.93%) |
Sep 13, 2023 | 131.13 | 133.18 | 130.95 | 131.89 | 962,116 | +0.24(+0.18%) |
Sep 12, 2023 | 132.60 | 133.72 | 131.64 | 131.65 | 1,078,510 | -1.07(-0.81%) |
Sep 11, 2023 | 133.15 | 133.76 | 131.81 | 132.72 | 1,315,350 | +0.42(+0.32%) |
Sep 08, 2023 | 131.46 | 132.63 | 131.12 | 132.30 | 1,007,714 | +0.70(+0.53%) |
Sep 07, 2023 | 133.07 | 133.07 | 130.55 | 131.60 | 1,469,425 | -2.38(-1.78%) |
Sep 06, 2023 | 134.00 | 134.34 | 133.26 | 133.98 | 1,036,106 | -0.58(-0.43%) |
Sep 05, 2023 | 134.50 | 136.60 | 133.89 | 134.56 | 1,672,742 | +0.68(+0.51%) |
Sep 01, 2023 | 134.48 | 134.99 | 132.54 | 133.88 | 1,066,785 | +0.58(+0.44%) |
Aug 31, 2023 | 133.27 | 134.31 | 132.21 | 133.30 | 2,395,203 | +0.72(+0.54%) |
Aug 30, 2023 | 131.56 | 133.36 | 131.39 | 132.58 | 1,495,161 | +0.32(+0.24%) |
Aug 29, 2023 | 128.93 | 132.34 | 128.71 | 132.26 | 1,284,109 | +3.00(+2.32%) |
Aug 28, 2023 | 130.02 | 130.41 | 128.99 | 129.26 | 1,087,594 | +0.06(+0.05%) |
Aug 25, 2023 | 127.84 | 130.00 | 127.72 | 129.20 | 1,370,878 | +1.50(+1.17%) |
Aug 24, 2023 | 130.24 | 130.43 | 127.53 | 127.70 | 1,760,486 | -2.40(-1.84%) |
Aug 23, 2023 | 128.69 | 130.98 | 128.20 | 130.10 | 2,027,949 | +1.43(+1.11%) |
Aug 22, 2023 | 129.79 | 131.49 | 128.14 | 128.67 | 2,903,115 | -0.92(-0.71%) |
Aug 21, 2023 | 128.72 | 130.00 | 126.01 | 129.59 | 3,565,297 | +0.22(+0.17%) |
Aug 18, 2023 | 128.50 | 135.85 | 125.89 | 129.37 | 7,827,548 | -20.68(-13.78%) |
Aug 17, 2023 | 151.89 | 151.89 | 149.89 | 150.05 | 1,324,271 | -0.75(-0.50%) |
Aug 16, 2023 | 152.08 | 153.62 | 150.67 | 150.80 | 1,163,372 | -2.07(-1.35%) |
Aug 15, 2023 | 156.77 | 156.77 | 152.45 | 152.87 | 976,805 | -4.17(-2.66%) |
Aug 14, 2023 | 150.44 | 157.32 | 149.88 | 157.04 | 1,793,665 | +0.50(+0.32%) |
Aug 11, 2023 | 156.34 | 157.10 | 155.58 | 156.54 | 887,786 | -0.98(-0.62%) |
Aug 10, 2023 | 157.59 | 159.51 | 156.80 | 157.52 | 935,148 | +0.85(+0.54%) |
Aug 09, 2023 | 157.00 | 157.36 | 155.59 | 156.67 | 867,716 | -0.24(-0.15%) |
Aug 08, 2023 | 158.61 | 159.21 | 155.93 | 156.91 | 898,885 | -2.22(-1.40%) |
Aug 07, 2023 | 158.59 | 159.84 | 158.18 | 159.13 | 792,752 | +0.42(+0.26%) |
Aug 04, 2023 | 158.59 | 160.31 | 157.76 | 158.71 | 915,516 | +0.14(+0.09%) |
Aug 03, 2023 | 158.72 | 159.37 | 157.17 | 158.57 | 781,242 | -1.29(-0.81%) |
Aug 02, 2023 | 160.00 | 161.34 | 158.57 | 159.86 | 1,141,267 | -1.21(-0.75%) |