Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 130.05 | 130.71 | 128.74 | 128.76 | 2,304,635 | -2.02(-1.54%) |
Apr 29, 2024 | 131.65 | 132.87 | 130.52 | 130.78 | 1,557,887 | -0.92(-0.70%) |
Apr 26, 2024 | 131.74 | 132.30 | 130.89 | 131.70 | 2,406,708 | -0.12(-0.09%) |
Apr 25, 2024 | 131.96 | 132.04 | 130.43 | 131.82 | 1,923,011 | -0.75(-0.57%) |
Apr 24, 2024 | 132.00 | 132.65 | 131.04 | 132.57 | 2,498,871 | +0.24(+0.18%) |
Apr 23, 2024 | 132.00 | 132.47 | 131.40 | 132.33 | 2,375,856 | +0.68(+0.52%) |
Apr 22, 2024 | 132.10 | 132.37 | 131.12 | 131.65 | 1,877,355 | +0.44(+0.34%) |
Apr 19, 2024 | 131.37 | 131.78 | 130.24 | 131.21 | 2,263,528 | +0.23(+0.18%) |
Apr 18, 2024 | 131.50 | 131.50 | 130.18 | 130.98 | 2,014,993 | +0.24(+0.18%) |
Apr 17, 2024 | 132.00 | 132.00 | 130.00 | 130.74 | 2,362,358 | +0.84(+0.65%) |
Apr 16, 2024 | 130.60 | 131.31 | 129.46 | 129.90 | 2,637,594 | -0.64(-0.49%) |
Apr 15, 2024 | 134.81 | 134.85 | 130.16 | 130.54 | 2,264,770 | -3.01(-2.25%) |
Apr 12, 2024 | 132.80 | 134.49 | 132.65 | 133.55 | 3,255,756 | +0.07(+0.05%) |
Apr 11, 2024 | 132.98 | 134.33 | 132.34 | 133.48 | 2,256,639 | +0.54(+0.41%) |
Apr 10, 2024 | 133.48 | 134.81 | 132.45 | 132.94 | 2,151,886 | -2.12(-1.57%) |
Apr 09, 2024 | 137.43 | 137.75 | 134.54 | 135.06 | 2,140,014 | -1.82(-1.33%) |
Apr 08, 2024 | 138.20 | 138.20 | 136.79 | 136.88 | 1,980,786 | -0.99(-0.72%) |
Apr 05, 2024 | 136.74 | 137.98 | 136.06 | 137.87 | 2,328,203 | +1.17(+0.86%) |
Apr 04, 2024 | 138.25 | 138.87 | 136.25 | 136.70 | 2,744,665 | -0.69(-0.50%) |
Apr 03, 2024 | 137.33 | 138.16 | 136.66 | 137.39 | 2,426,566 | -0.11(-0.08%) |
Apr 02, 2024 | 136.87 | 137.53 | 136.02 | 137.50 | 1,834,442 | +0.47(+0.34%) |
Apr 01, 2024 | 137.66 | 137.98 | 136.23 | 137.03 | 1,640,543 | -0.40(-0.29%) |
Mar 28, 2024 | 137.36 | 137.94 | 137.88 | 137.43 | 2,596,800 | +0.45(+0.33%) |
Mar 27, 2024 | 138.16 | 138.47 | 136.04 | 136.98 | 2,050,605 | -0.14(-0.10%) |
Mar 26, 2024 | 136.08 | 137.95 | 135.99 | 137.12 | 2,555,070 | +1.31(+0.96%) |
Mar 25, 2024 | 136.08 | 136.36 | 135.26 | 135.81 | 2,032,706 | -0.42(-0.31%) |
Mar 22, 2024 | 138.25 | 138.39 | 135.99 | 136.23 | 2,024,105 | -1.87(-1.35%) |
Mar 21, 2024 | 136.37 | 138.64 | 135.93 | 138.10 | 2,640,881 | +2.00(+1.47%) |
Mar 20, 2024 | 135.27 | 136.42 | 134.15 | 136.10 | 2,243,154 | +0.60(+0.44%) |
Mar 19, 2024 | 134.52 | 136.50 | 134.43 | 135.50 | 4,332,432 | +1.10(+0.82%) |
Mar 18, 2024 | 135.12 | 135.63 | 134.17 | 134.40 | 3,721,405 | -0.24(-0.18%) |
Mar 15, 2024 | 134.21 | 135.91 | 134.17 | 134.64 | 6,698,268 | -0.81(-0.60%) |
Mar 14, 2024 | 136.88 | 137.03 | 134.61 | 135.45 | 2,359,269 | -1.57(-1.15%) |
Mar 13, 2024 | 136.52 | 137.26 | 136.29 | 137.02 | 2,306,300 | +0.48(+0.35%) |
Mar 12, 2024 | 136.60 | 137.77 | 136.19 | 136.54 | 1,899,551 | +0.02(+0.01%) |
Mar 11, 2024 | 136.06 | 137.06 | 134.56 | 136.52 | 2,388,725 | -1.68(-1.22%) |
Mar 08, 2024 | 137.73 | 139.40 | 137.73 | 138.21 | 1,320,289 | -0.19(-0.14%) |
Mar 07, 2024 | 139.54 | 139.97 | 137.89 | 138.40 | 2,411,006 | -0.58(-0.42%) |
Mar 06, 2024 | 138.21 | 139.34 | 137.06 | 138.97 | 2,037,197 | +0.01(+0.01%) |
Mar 05, 2024 | 137.43 | 139.37 | 137.35 | 138.96 | 2,491,878 | +1.35(+0.98%) |
Mar 04, 2024 | 137.60 | 138.23 | 137.05 | 137.62 | 1,865,062 | -0.50(-0.36%) |
Mar 01, 2024 | 137.62 | 138.29 | 136.77 | 138.12 | 1,428,369 | +0.15(+0.11%) |
Feb 29, 2024 | 138.54 | 139.27 | 137.80 | 137.97 | 2,882,609 | -0.42(-0.30%) |
Feb 28, 2024 | 138.17 | 139.23 | 138.00 | 138.39 | 1,724,051 | +0.21(+0.15%) |
Feb 27, 2024 | 137.31 | 138.50 | 136.94 | 138.18 | 2,030,463 | +0.72(+0.52%) |
Feb 26, 2024 | 138.00 | 138.47 | 137.36 | 137.46 | 2,454,634 | -0.47(-0.34%) |
Feb 23, 2024 | 138.97 | 139.32 | 137.60 | 137.93 | 2,181,103 | -0.91(-0.65%) |
Feb 22, 2024 | 137.84 | 139.53 | 137.09 | 138.83 | 2,849,221 | +2.59(+1.90%) |
Feb 21, 2024 | 135.56 | 136.67 | 134.98 | 136.24 | 2,593,807 | +0.26(+0.19%) |
Feb 20, 2024 | 135.78 | 136.70 | 135.50 | 135.98 | 2,509,704 | -0.69(-0.50%) |
Feb 16, 2024 | 136.78 | 137.89 | 136.54 | 136.67 | 2,091,018 | +0.23(+0.17%) |
Feb 15, 2024 | 136.48 | 137.47 | 136.23 | 136.44 | 2,026,900 | +0.23(+0.17%) |
Feb 14, 2024 | 134.75 | 136.28 | 134.40 | 136.21 | 2,132,480 | +2.24(+1.67%) |
Feb 13, 2024 | 133.59 | 134.91 | 133.22 | 133.97 | 3,047,082 | -1.05(-0.78%) |
Feb 12, 2024 | 135.34 | 135.77 | 134.24 | 135.02 | 2,106,174 | -0.03(-0.02%) |
Feb 09, 2024 | 134.07 | 135.30 | 132.49 | 135.05 | 4,079,997 | +1.36(+1.02%) |
Feb 08, 2024 | 131.60 | 135.53 | 130.57 | 133.68 | 5,510,022 | +6.02(+4.72%) |
Feb 07, 2024 | 126.22 | 127.79 | 125.95 | 127.66 | 2,250,472 | +1.75(+1.39%) |
Feb 06, 2024 | 126.31 | 126.73 | 125.31 | 125.92 | 2,910,919 | -0.42(-0.33%) |
Feb 05, 2024 | 127.57 | 127.57 | 126.11 | 126.33 | 2,412,973 | -1.94(-1.52%) |
Feb 02, 2024 | 129.18 | 129.53 | 127.26 | 128.28 | 1,816,873 | -1.03(-0.79%) |
Feb 01, 2024 | 126.65 | 129.44 | 126.65 | 129.31 | 2,388,568 | +2.39(+1.88%) |
Jan 31, 2024 | 128.93 | 129.50 | 126.58 | 126.91 | 2,414,296 | -1.69(-1.31%) |
Jan 30, 2024 | 127.80 | 128.98 | 127.60 | 128.60 | 1,652,318 | +0.84(+0.66%) |
Jan 29, 2024 | 126.77 | 127.78 | 126.42 | 127.76 | 1,940,622 | +0.92(+0.72%) |
Jan 26, 2024 | 126.67 | 127.22 | 125.94 | 126.84 | 1,502,678 | -0.03(-0.02%) |
Jan 25, 2024 | 127.07 | 127.30 | 125.83 | 126.87 | 2,049,589 | +0.25(+0.20%) |
Jan 24, 2024 | 127.16 | 127.16 | 125.93 | 126.62 | 2,286,048 | -0.10(-0.08%) |
Jan 23, 2024 | 126.71 | 127.28 | 126.36 | 126.72 | 1,552,023 | -0.16(-0.13%) |
Jan 22, 2024 | 126.39 | 127.37 | 126.31 | 126.88 | 1,910,875 | +0.85(+0.67%) |
Jan 19, 2024 | 126.67 | 126.89 | 125.28 | 126.04 | 3,057,194 | -0.18(-0.14%) |
Jan 18, 2024 | 125.36 | 126.34 | 124.98 | 126.22 | 2,274,767 | +0.80(+0.64%) |
Jan 17, 2024 | 124.72 | 125.87 | 124.24 | 125.42 | 1,540,700 | -0.20(-0.16%) |
Jan 16, 2024 | 126.06 | 126.42 | 125.43 | 125.62 | 2,296,646 | -0.93(-0.73%) |
Jan 12, 2024 | 126.89 | 127.47 | 126.22 | 126.54 | 1,560,094 | +0.19(+0.15%) |
Jan 11, 2024 | 127.38 | 127.74 | 125.76 | 126.36 | 1,728,581 | -0.88(-0.69%) |
Jan 10, 2024 | 126.80 | 127.27 | 125.77 | 127.23 | 1,983,519 | +0.61(+0.48%) |
Jan 09, 2024 | 127.29 | 128.08 | 126.31 | 126.62 | 1,841,634 | -1.37(-1.07%) |
Jan 08, 2024 | 126.74 | 128.08 | 126.53 | 127.99 | 3,175,891 | +2.61(+2.08%) |
Jan 05, 2024 | 125.36 | 125.82 | 124.66 | 125.38 | 2,068,300 | +0.17(+0.13%) |
Jan 04, 2024 | 124.44 | 126.10 | 123.95 | 125.21 | 2,854,806 | +0.81(+0.65%) |
Jan 03, 2024 | 125.65 | 125.87 | 124.38 | 124.40 | 3,112,273 | -1.64(-1.30%) |
Jan 02, 2024 | 127.60 | 128.00 | 125.29 | 126.04 | 2,263,368 | -1.97(-1.54%) |
Dec 29, 2023 | 128.20 | 128.74 | 127.25 | 128.01 | 2,976,190 | -0.17(-0.13%) |
Dec 28, 2023 | 127.46 | 128.32 | 127.42 | 128.18 | 2,905,202 | +0.81(+0.63%) |
Dec 27, 2023 | 126.42 | 127.42 | 126.01 | 127.37 | 2,209,234 | +1.14(+0.90%) |
Dec 26, 2023 | 125.34 | 126.48 | 125.34 | 126.23 | 2,038,657 | +0.93(+0.74%) |
Dec 22, 2023 | 124.50 | 125.50 | 123.89 | 125.31 | 2,244,387 | +1.49(+1.20%) |
Dec 21, 2023 | 122.32 | 123.92 | 122.25 | 123.82 | 1,901,983 | +1.86(+1.53%) |
Dec 20, 2023 | 123.17 | 123.64 | 121.91 | 121.96 | 2,358,231 | -1.41(-1.14%) |
Dec 19, 2023 | 123.16 | 123.55 | 122.67 | 123.36 | 1,790,829 | +0.21(+0.17%) |
Dec 18, 2023 | 122.79 | 123.44 | 122.02 | 123.16 | 2,005,957 | +0.46(+0.37%) |
Dec 15, 2023 | 122.58 | 122.99 | 121.16 | 122.70 | 4,825,352 | -0.23(-0.19%) |
Dec 14, 2023 | 122.32 | 124.61 | 122.02 | 122.93 | 5,174,003 | +1.78(+1.47%) |
Dec 13, 2023 | 117.42 | 121.33 | 117.11 | 121.14 | 4,594,607 | +4.02(+3.43%) |
Dec 12, 2023 | 115.67 | 117.25 | 115.42 | 117.12 | 4,236,856 | +1.78(+1.54%) |
Dec 11, 2023 | 113.14 | 115.93 | 113.09 | 115.35 | 3,456,680 | +2.78(+2.47%) |
Dec 08, 2023 | 111.57 | 112.67 | 111.43 | 112.57 | 2,523,016 | +0.80(+0.72%) |
Dec 07, 2023 | 112.55 | 112.86 | 111.06 | 111.76 | 2,899,873 | -0.55(-0.49%) |
Dec 06, 2023 | 113.53 | 113.88 | 111.79 | 112.31 | 2,232,804 | -0.99(-0.88%) |
Dec 05, 2023 | 113.93 | 114.08 | 112.86 | 113.30 | 2,840,798 | -0.94(-0.83%) |
Dec 04, 2023 | 113.13 | 114.48 | 113.03 | 114.25 | 3,844,400 | +0.78(+0.69%) |
Dec 01, 2023 | 112.43 | 113.49 | 111.95 | 113.46 | 3,516,129 | +0.40(+0.35%) |
Nov 30, 2023 | 112.08 | 113.13 | 111.91 | 113.06 | 6,646,642 | +1.14(+1.02%) |
Nov 29, 2023 | 113.02 | 113.02 | 111.78 | 111.92 | 2,393,247 | -0.09(-0.08%) |
Nov 28, 2023 | 112.19 | 113.13 | 111.91 | 112.01 | 3,079,516 | -0.36(-0.32%) |
Nov 27, 2023 | 113.44 | 113.53 | 112.22 | 112.37 | 2,256,205 | -1.24(-1.09%) |
Nov 24, 2023 | 113.68 | 113.98 | 112.99 | 113.61 | 815,089 | +0.07(+0.06%) |
Nov 22, 2023 | 113.15 | 114.13 | 112.88 | 113.54 | 2,498,700 | +0.86(+0.77%) |
Nov 21, 2023 | 111.61 | 113.05 | 111.47 | 112.68 | 2,063,955 | +1.29(+1.16%) |
Nov 20, 2023 | 110.41 | 111.59 | 109.89 | 111.39 | 1,761,439 | +0.75(+0.67%) |
Nov 17, 2023 | 111.88 | 111.88 | 110.55 | 110.64 | 1,797,745 | -0.86(-0.77%) |
Nov 16, 2023 | 111.07 | 111.65 | 110.77 | 111.50 | 2,447,588 | +1.21(+1.10%) |
Nov 15, 2023 | 109.48 | 110.55 | 109.36 | 110.29 | 2,144,912 | +0.60(+0.54%) |
Nov 14, 2023 | 108.26 | 110.87 | 108.20 | 109.70 | 2,376,056 | +1.78(+1.65%) |
Nov 13, 2023 | 108.65 | 108.78 | 107.88 | 107.92 | 1,573,490 | -1.11(-1.02%) |
Nov 10, 2023 | 108.42 | 109.31 | 107.81 | 109.03 | 2,439,325 | +1.22(+1.13%) |
Nov 09, 2023 | 108.91 | 108.91 | 107.70 | 107.81 | 2,235,996 | -0.62(-0.57%) |
Nov 08, 2023 | 107.57 | 108.61 | 107.03 | 108.42 | 2,705,099 | +0.94(+0.88%) |
Nov 07, 2023 | 107.37 | 107.84 | 107.06 | 107.48 | 2,312,255 | +0.43(+0.40%) |
Nov 06, 2023 | 107.26 | 107.71 | 106.67 | 107.06 | 1,713,726 | -0.12(-0.11%) |
Nov 03, 2023 | 105.82 | 107.82 | 105.70 | 107.17 | 3,178,086 | +1.64(+1.55%) |
Nov 02, 2023 | 106.16 | 107.62 | 104.19 | 105.53 | 5,706,083 | -1.98(-1.84%) |
Nov 01, 2023 | 106.97 | 108.13 | 106.89 | 107.51 | 2,661,383 | +0.80(+0.75%) |
Oct 31, 2023 | 105.52 | 106.81 | 105.24 | 106.71 | 2,418,052 | +1.40(+1.33%) |
Oct 30, 2023 | 104.58 | 105.71 | 104.32 | 105.31 | 1,423,367 | +1.30(+1.25%) |
Oct 27, 2023 | 106.50 | 106.85 | 103.78 | 104.00 | 2,525,965 | -2.55(-2.40%) |
Oct 26, 2023 | 105.29 | 107.29 | 105.06 | 106.56 | 2,744,240 | +0.56(+0.52%) |
Oct 25, 2023 | 105.93 | 106.32 | 104.96 | 106.00 | 3,125,109 | -0.20(-0.19%) |
Oct 24, 2023 | 107.26 | 108.38 | 105.97 | 106.20 | 2,804,166 | -0.77(-0.72%) |
Oct 23, 2023 | 106.80 | 107.93 | 106.72 | 106.97 | 2,645,771 | -0.31(-0.29%) |
Oct 20, 2023 | 109.28 | 109.30 | 107.23 | 107.28 | 1,965,442 | -1.54(-1.41%) |
Oct 19, 2023 | 108.59 | 109.67 | 108.21 | 108.82 | 2,712,410 | -0.07(-0.06%) |
Oct 18, 2023 | 110.81 | 111.61 | 108.69 | 108.89 | 3,359,664 | -2.11(-1.90%) |
Oct 17, 2023 | 110.79 | 112.00 | 110.34 | 111.00 | 3,184,025 | -0.16(-0.14%) |
Oct 16, 2023 | 110.37 | 111.36 | 109.98 | 111.16 | 1,567,297 | +1.48(+1.35%) |
Oct 13, 2023 | 110.09 | 110.68 | 108.99 | 109.68 | 1,522,742 | -0.34(-0.31%) |
Oct 12, 2023 | 111.28 | 111.34 | 109.40 | 110.01 | 1,806,492 | -0.68(-0.61%) |
Oct 11, 2023 | 111.42 | 111.72 | 110.08 | 110.69 | 1,311,193 | -0.31(-0.28%) |
Oct 10, 2023 | 111.18 | 111.81 | 110.44 | 111.00 | 1,435,088 | -0.37(-0.33%) |
Oct 09, 2023 | 109.73 | 111.64 | 109.69 | 111.36 | 2,459,533 | +1.24(+1.13%) |
Oct 06, 2023 | 108.60 | 110.61 | 107.96 | 110.12 | 2,092,922 | +1.18(+1.08%) |
Oct 05, 2023 | 107.98 | 109.06 | 107.77 | 108.94 | 1,378,073 | +0.66(+0.61%) |
Oct 04, 2023 | 107.29 | 108.37 | 106.29 | 108.29 | 2,769,241 | +1.43(+1.34%) |
Oct 03, 2023 | 108.25 | 108.52 | 106.29 | 106.86 | 2,805,553 | -1.62(-1.49%) |
Oct 02, 2023 | 108.67 | 109.04 | 107.47 | 108.47 | 2,336,522 | -0.79(-0.73%) |
Sep 29, 2023 | 110.58 | 110.68 | 108.51 | 109.27 | 2,987,632 | -0.79(-0.72%) |
Sep 28, 2023 | 107.98 | 110.56 | 107.93 | 110.06 | 3,457,714 | +2.53(+2.36%) |
Sep 27, 2023 | 107.06 | 107.87 | 106.51 | 107.53 | 3,903,017 | +1.03(+0.97%) |
Sep 26, 2023 | 107.68 | 107.79 | 106.43 | 106.50 | 3,757,287 | -1.94(-1.79%) |
Sep 25, 2023 | 109.13 | 108.76 | 108.27 | 108.44 | 2,586,922 | -0.98(-0.90%) |
Sep 22, 2023 | 111.08 | 111.65 | 109.31 | 109.42 | 2,284,096 | -2.23(-2.00%) |
Sep 21, 2023 | 114.02 | 114.20 | 111.60 | 111.65 | 2,378,393 | -2.91(-2.54%) |
Sep 20, 2023 | 115.10 | 115.66 | 114.35 | 114.56 | 1,632,322 | -0.12(-0.10%) |
Sep 19, 2023 | 115.29 | 115.55 | 114.63 | 114.68 | 2,105,916 | -0.42(-0.36%) |
Sep 18, 2023 | 114.66 | 115.43 | 114.58 | 115.10 | 1,604,201 | +0.17(+0.15%) |
Sep 15, 2023 | 115.38 | 116.27 | 114.60 | 114.93 | 3,844,117 | -1.17(-1.01%) |
Sep 14, 2023 | 116.34 | 116.34 | 114.99 | 116.10 | 1,848,661 | +0.55(+0.47%) |
Sep 13, 2023 | 114.52 | 115.74 | 113.91 | 115.56 | 3,294,933 | +0.77(+0.67%) |
Sep 12, 2023 | 113.72 | 115.00 | 113.56 | 114.78 | 2,392,207 | +0.95(+0.83%) |
Sep 11, 2023 | 114.23 | 114.23 | 113.26 | 113.83 | 1,737,864 | +0.07(+0.06%) |
Sep 08, 2023 | 114.23 | 114.28 | 113.34 | 113.77 | 2,200,618 | -0.27(-0.23%) |
Sep 07, 2023 | 112.31 | 114.29 | 111.80 | 114.03 | 2,650,348 | +1.60(+1.43%) |
Sep 06, 2023 | 113.67 | 113.81 | 111.15 | 112.43 | 3,631,955 | -1.02(-0.90%) |
Sep 05, 2023 | 114.61 | 114.80 | 113.30 | 113.45 | 4,448,266 | -2.35(-2.03%) |
Sep 01, 2023 | 117.46 | 117.46 | 115.22 | 115.79 | 6,053,719 | -0.97(-0.83%) |
Aug 31, 2023 | 116.89 | 117.09 | 116.44 | 116.76 | 2,741,842 | +0.09(+0.08%) |
Aug 30, 2023 | 117.41 | 117.56 | 116.49 | 116.67 | 2,831,027 | -0.66(-0.57%) |
Aug 29, 2023 | 116.36 | 117.40 | 116.08 | 117.34 | 2,459,422 | +1.06(+0.91%) |
Aug 28, 2023 | 115.09 | 116.37 | 114.85 | 116.28 | 1,851,240 | +1.68(+1.47%) |
Aug 25, 2023 | 114.43 | 115.14 | 113.65 | 114.60 | 1,515,831 | +0.53(+0.47%) |
Aug 24, 2023 | 113.65 | 114.98 | 113.58 | 114.06 | 1,635,817 | +0.43(+0.37%) |
Aug 23, 2023 | 112.81 | 113.95 | 112.31 | 113.64 | 1,806,804 | +1.56(+1.39%) |
Aug 22, 2023 | 112.80 | 112.87 | 111.76 | 112.07 | 2,907,817 | -0.60(-0.54%) |
Aug 21, 2023 | 112.38 | 112.91 | 111.92 | 112.68 | 2,365,133 | +0.11(+0.10%) |
Aug 18, 2023 | 111.63 | 112.81 | 111.53 | 112.57 | 3,899,242 | +0.14(+0.12%) |
Aug 17, 2023 | 113.12 | 113.61 | 112.03 | 112.43 | 1,534,534 | -0.36(-0.32%) |
Aug 16, 2023 | 112.78 | 113.63 | 112.33 | 112.78 | 1,582,038 | -0.14(-0.12%) |
Aug 15, 2023 | 113.17 | 113.99 | 112.64 | 112.92 | 1,506,803 | -0.80(-0.70%) |
Aug 14, 2023 | 112.74 | 113.81 | 112.46 | 113.72 | 1,562,997 | +0.92(+0.82%) |
Aug 11, 2023 | 113.54 | 113.66 | 112.47 | 112.81 | 1,500,253 | -0.80(-0.71%) |
Aug 10, 2023 | 113.46 | 114.50 | 113.32 | 113.61 | 1,796,833 | +0.59(+0.53%) |
Aug 09, 2023 | 112.33 | 114.21 | 112.27 | 113.01 | 1,481,339 | -0.66(-0.58%) |
Aug 08, 2023 | 114.98 | 115.07 | 113.04 | 113.68 | 1,987,630 | -1.19(-1.03%) |
Aug 07, 2023 | 112.98 | 114.87 | 112.85 | 114.86 | 3,224,505 | +2.05(+1.82%) |
Aug 04, 2023 | 112.15 | 115.29 | 111.76 | 112.81 | 2,771,906 | +1.91(+1.72%) |
Aug 03, 2023 | 108.86 | 111.07 | 106.19 | 110.91 | 5,069,786 | -2.90(-2.55%) |
Aug 02, 2023 | 113.81 | 114.02 | 113.01 | 113.81 | 2,038,793 | -0.04(-0.03%) |
Aug 01, 2023 | 112.84 | 114.02 | 112.60 | 113.84 | 2,016,456 | +0.24(+0.21%) |
Jul 31, 2023 | 113.97 | 114.01 | 113.15 | 113.61 | 1,959,411 | -0.33(-0.29%) |
Jul 28, 2023 | 114.48 | 115.03 | 113.48 | 113.93 | 1,647,840 | +0.20(+0.17%) |
Jul 27, 2023 | 115.78 | 116.01 | 113.63 | 113.73 | 2,261,169 | -1.78(-1.54%) |
Jul 26, 2023 | 115.02 | 115.58 | 114.13 | 115.52 | 1,633,913 | +0.19(+0.16%) |
Jul 25, 2023 | 114.45 | 115.52 | 114.00 | 115.33 | 1,869,487 | +0.26(+0.22%) |
Jul 24, 2023 | 115.29 | 115.55 | 114.40 | 115.07 | 3,347,284 | +0.06(+0.05%) |
Jul 21, 2023 | 114.84 | 115.18 | 114.28 | 115.01 | 1,625,185 | +0.58(+0.51%) |
Jul 20, 2023 | 114.45 | 114.78 | 113.78 | 114.43 | 2,007,387 | -0.03(-0.03%) |
Jul 19, 2023 | 114.79 | 115.96 | 114.35 | 114.46 | 3,076,749 | -0.41(-0.35%) |
Jul 18, 2023 | 114.94 | 115.82 | 114.67 | 114.86 | 2,629,196 | -0.56(-0.49%) |
Jul 17, 2023 | 115.52 | 116.50 | 112.58 | 115.43 | 2,872,786 | -0.86(-0.74%) |
Jul 14, 2023 | 115.75 | 116.62 | 115.07 | 116.29 | 2,137,946 | +0.47(+0.40%) |
Jul 13, 2023 | 114.49 | 115.96 | 114.31 | 115.82 | 2,018,103 | +1.64(+1.44%) |
Jul 12, 2023 | 114.34 | 114.73 | 113.60 | 114.18 | 2,001,478 | +0.96(+0.85%) |
Jul 11, 2023 | 112.13 | 113.30 | 111.84 | 113.22 | 2,380,018 | +1.24(+1.10%) |
Jul 10, 2023 | 111.43 | 112.42 | 111.24 | 111.98 | 1,272,456 | +0.86(+0.77%) |
Jul 07, 2023 | 110.86 | 111.73 | 110.27 | 111.12 | 1,659,964 | +0.29(+0.26%) |
Jul 06, 2023 | 110.52 | 111.74 | 110.51 | 110.84 | 3,020,616 | -0.31(-0.28%) |
Jul 05, 2023 | 111.14 | 111.69 | 110.35 | 111.14 | 2,251,280 | -0.61(-0.55%) |
Jul 03, 2023 | 111.35 | 111.76 | 110.25 | 111.76 | 1,499,917 | -0.15(-0.13%) |
Jun 30, 2023 | 111.97 | 112.92 | 111.69 | 111.90 | 3,157,726 | +0.79(+0.71%) |
Jun 29, 2023 | 110.52 | 111.15 | 110.01 | 111.11 | 1,743,339 | +0.55(+0.50%) |
Jun 28, 2023 | 109.88 | 110.71 | 109.38 | 110.56 | 1,793,108 | +0.84(+0.77%) |
Jun 27, 2023 | 109.42 | 109.85 | 108.86 | 109.72 | 1,726,422 | +0.73(+0.67%) |
Jun 26, 2023 | 109.82 | 109.94 | 108.64 | 108.98 | 2,667,711 | -0.95(-0.86%) |
Jun 23, 2023 | 109.35 | 110.16 | 108.78 | 109.94 | 2,756,575 | +0.41(+0.37%) |
Jun 22, 2023 | 109.87 | 109.92 | 109.05 | 109.53 | 1,442,394 | -0.52(-0.47%) |
Jun 21, 2023 | 110.94 | 110.94 | 109.63 | 110.04 | 1,905,142 | -0.96(-0.86%) |
Jun 20, 2023 | 110.05 | 111.31 | 109.75 | 111.00 | 3,526,433 | +0.48(+0.44%) |
Jun 16, 2023 | 111.65 | 111.89 | 110.24 | 110.52 | 3,846,173 | -0.69(-0.62%) |
Jun 15, 2023 | 109.72 | 111.97 | 109.60 | 111.21 | 2,244,009 | +1.69(+1.54%) |
Jun 14, 2023 | 107.63 | 109.69 | 107.39 | 109.52 | 2,118,831 | +2.08(+1.94%) |
Jun 13, 2023 | 107.07 | 107.98 | 106.72 | 107.44 | 1,780,766 | +0.48(+0.45%) |
Jun 12, 2023 | 108.13 | 108.29 | 106.01 | 106.96 | 2,946,023 | -1.44(-1.33%) |
Jun 09, 2023 | 108.95 | 109.13 | 108.19 | 108.40 | 2,105,645 | -0.63(-0.58%) |
Jun 08, 2023 | 106.78 | 109.23 | 106.61 | 109.03 | 2,498,837 | +2.25(+2.10%) |
Jun 07, 2023 | 106.84 | 107.26 | 106.21 | 106.78 | 2,329,205 | -0.12(-0.11%) |
Jun 06, 2023 | 106.96 | 107.66 | 106.33 | 106.90 | 2,693,422 | +0.12(+0.11%) |
Jun 05, 2023 | 106.91 | 107.48 | 105.99 | 106.78 | 2,313,847 | +0.34(+0.31%) |
Jun 02, 2023 | 105.47 | 107.45 | 105.00 | 106.45 | 2,329,997 | +1.59(+1.51%) |
Jun 01, 2023 | 104.59 | 105.00 | 103.75 | 104.86 | 1,994,745 | +0.41(+0.40%) |
May 31, 2023 | 102.56 | 104.99 | 102.39 | 104.44 | 4,521,362 | +1.53(+1.48%) |
May 30, 2023 | 104.02 | 104.11 | 102.33 | 102.92 | 1,563,482 | -0.75(-0.72%) |
May 26, 2023 | 103.55 | 104.29 | 103.13 | 103.67 | 1,538,077 | +0.05(+0.05%) |
May 25, 2023 | 104.88 | 104.88 | 102.99 | 103.62 | 2,877,079 | -1.45(-1.38%) |
May 24, 2023 | 105.87 | 106.06 | 104.74 | 105.07 | 1,478,589 | -1.29(-1.21%) |
May 23, 2023 | 106.94 | 107.32 | 105.73 | 106.36 | 2,354,520 | -1.27(-1.18%) |
May 22, 2023 | 106.92 | 107.95 | 106.63 | 107.63 | 1,761,723 | +1.13(+1.06%) |
May 19, 2023 | 107.42 | 107.62 | 106.41 | 106.50 | 3,617,179 | -0.51(-0.48%) |
May 18, 2023 | 107.36 | 107.44 | 105.96 | 107.01 | 2,197,965 | -0.05(-0.05%) |
May 17, 2023 | 107.92 | 108.09 | 105.73 | 107.06 | 3,517,771 | -0.39(-0.37%) |
May 16, 2023 | 108.26 | 108.59 | 107.40 | 107.45 | 2,325,928 | -0.85(-0.78%) |
May 15, 2023 | 107.48 | 108.37 | 107.34 | 108.30 | 2,201,874 | +1.25(+1.17%) |
May 12, 2023 | 106.84 | 107.43 | 106.47 | 107.05 | 1,644,322 | +0.38(+0.35%) |
May 11, 2023 | 106.84 | 106.94 | 105.88 | 106.67 | 1,339,182 | -0.28(-0.26%) |
May 10, 2023 | 105.27 | 107.33 | 105.04 | 106.95 | 1,773,394 | +2.25(+2.15%) |
May 09, 2023 | 105.29 | 105.49 | 104.55 | 104.70 | 2,004,175 | -1.00(-0.94%) |
May 08, 2023 | 106.86 | 106.86 | 105.64 | 105.70 | 1,616,937 | -1.07(-1.01%) |
May 05, 2023 | 105.71 | 106.98 | 105.20 | 106.77 | 2,039,245 | +1.54(+1.46%) |
May 04, 2023 | 103.02 | 105.96 | 102.78 | 105.23 | 3,167,190 | +1.89(+1.83%) |
May 03, 2023 | 105.75 | 105.83 | 103.30 | 103.34 | 2,723,106 | -2.25(-2.13%) |
May 02, 2023 | 106.85 | 107.07 | 104.19 | 105.59 | 2,194,705 | -1.49(-1.39%) |