Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 125.97 | 126.00 | 121.18 | 121.92 | 5,505,813 | -3.93(-3.12%) |
May 28, 2024 | 123.90 | 126.10 | 123.66 | 125.85 | 3,800,000 | +2.58(+2.09%) |
May 24, 2024 | 124.63 | 125.58 | 122.98 | 123.27 | 3,730,898 | -0.76(-0.61%) |
May 23, 2024 | 126.66 | 127.30 | 123.88 | 124.03 | 3,373,688 | -2.02(-1.60%) |
May 22, 2024 | 128.45 | 128.45 | 125.62 | 126.05 | 3,617,623 | -2.85(-2.21%) |
May 21, 2024 | 129.44 | 130.35 | 128.73 | 128.90 | 2,210,894 | -0.96(-0.74%) |
May 20, 2024 | 130.23 | 130.58 | 129.15 | 129.86 | 1,933,759 | -0.08(-0.06%) |
May 17, 2024 | 128.78 | 130.26 | 128.10 | 129.94 | 2,340,078 | +2.02(+1.58%) |
May 16, 2024 | 128.78 | 129.63 | 127.89 | 127.92 | 2,615,466 | -1.17(-0.91%) |
May 15, 2024 | 129.00 | 129.43 | 126.54 | 129.09 | 2,560,376 | -0.34(-0.26%) |
May 14, 2024 | 129.43 | 130.18 | 128.70 | 129.43 | 2,346,916 | +0.03(+0.02%) |
May 13, 2024 | 130.47 | 130.65 | 129.34 | 129.40 | 3,006,037 | -0.70(-0.54%) |
May 10, 2024 | 130.81 | 131.57 | 129.79 | 130.10 | 2,821,162 | -0.46(-0.35%) |
May 09, 2024 | 130.18 | 131.06 | 129.74 | 130.56 | 3,663,171 | +0.73(+0.56%) |
May 08, 2024 | 129.27 | 131.16 | 128.93 | 129.83 | 2,804,814 | -0.43(-0.33%) |
May 07, 2024 | 130.60 | 131.51 | 130.18 | 130.26 | 3,263,066 | -0.22(-0.17%) |
May 06, 2024 | 130.68 | 132.14 | 130.24 | 130.48 | 3,691,073 | +0.46(+0.35%) |
May 03, 2024 | 130.92 | 132.44 | 128.25 | 130.02 | 5,660,842 | -1.78(-1.35%) |
May 02, 2024 | 131.33 | 132.32 | 130.32 | 131.80 | 4,181,057 | +1.85(+1.42%) |
May 01, 2024 | 131.04 | 131.78 | 128.87 | 129.95 | 3,408,105 | -2.18(-1.65%) |
Apr 30, 2024 | 135.69 | 135.99 | 132.04 | 132.13 | 3,553,914 | -4.12(-3.02%) |
Apr 29, 2024 | 135.16 | 136.50 | 135.14 | 136.25 | 2,813,133 | +0.55(+0.41%) |
Apr 26, 2024 | 135.12 | 136.39 | 134.36 | 135.70 | 1,841,075 | +0.34(+0.25%) |
Apr 25, 2024 | 135.71 | 136.32 | 133.74 | 135.36 | 3,444,539 | -0.24(-0.18%) |
Apr 24, 2024 | 134.26 | 135.69 | 133.25 | 135.60 | 1,968,245 | +0.80(+0.59%) |
Apr 23, 2024 | 134.02 | 135.29 | 132.28 | 134.80 | 2,055,300 | +0.90(+0.67%) |
Apr 22, 2024 | 132.89 | 135.11 | 131.67 | 133.90 | 2,576,470 | +0.73(+0.55%) |
Apr 19, 2024 | 131.79 | 134.34 | 131.74 | 133.17 | 2,489,275 | +1.41(+1.07%) |
Apr 18, 2024 | 133.03 | 133.13 | 130.99 | 131.76 | 2,035,795 | -0.64(-0.48%) |
Apr 17, 2024 | 132.75 | 134.44 | 131.20 | 132.40 | 2,642,927 | -0.56(-0.42%) |
Apr 16, 2024 | 132.39 | 133.03 | 130.63 | 132.96 | 3,483,195 | +0.57(+0.43%) |
Apr 15, 2024 | 133.97 | 135.17 | 132.30 | 132.39 | 2,979,234 | -1.99(-1.48%) |
Apr 12, 2024 | 137.57 | 138.73 | 133.77 | 134.38 | 2,674,151 | -1.97(-1.44%) |
Apr 11, 2024 | 136.43 | 136.79 | 134.14 | 136.35 | 3,453,129 | -0.67(-0.49%) |
Apr 10, 2024 | 135.52 | 137.48 | 135.25 | 137.02 | 3,420,461 | +0.88(+0.65%) |
Apr 09, 2024 | 135.66 | 136.29 | 134.38 | 136.14 | 2,826,482 | +1.60(+1.19%) |
Apr 08, 2024 | 135.15 | 135.76 | 134.04 | 134.54 | 3,863,623 | -0.49(-0.36%) |
Apr 05, 2024 | 133.86 | 135.59 | 133.35 | 135.03 | 3,482,263 | +1.90(+1.43%) |
Apr 04, 2024 | 133.03 | 133.62 | 132.37 | 133.13 | 3,377,014 | +0.25(+0.19%) |
Apr 03, 2024 | 132.10 | 133.00 | 131.40 | 132.88 | 3,509,447 | +1.53(+1.16%) |
Apr 02, 2024 | 130.12 | 131.37 | 128.91 | 131.35 | 3,623,038 | +2.46(+1.91%) |
Apr 01, 2024 | 127.94 | 129.26 | 126.58 | 128.89 | 2,819,359 | +1.91(+1.50%) |
Mar 28, 2024 | 126.99 | 127.61 | 126.05 | 126.98 | 3,332,943 | +1.44(+1.15%) |
Mar 27, 2024 | 124.53 | 125.95 | 123.93 | 125.54 | 2,211,194 | +0.61(+0.49%) |
Mar 26, 2024 | 126.64 | 126.87 | 124.38 | 124.93 | 2,977,056 | -1.46(-1.16%) |
Mar 25, 2024 | 124.55 | 126.58 | 124.33 | 126.39 | 3,267,958 | +2.39(+1.93%) |
Mar 22, 2024 | 125.30 | 125.57 | 123.82 | 124.00 | 3,174,028 | -1.23(-0.98%) |
Mar 21, 2024 | 125.05 | 125.43 | 124.23 | 125.23 | 2,692,313 | +0.38(+0.30%) |
Mar 20, 2024 | 123.49 | 125.08 | 123.17 | 124.86 | 3,160,633 | +1.05(+0.85%) |
Mar 19, 2024 | 122.69 | 124.31 | 122.39 | 123.80 | 3,325,733 | +1.06(+0.87%) |
Mar 18, 2024 | 122.49 | 122.87 | 121.02 | 122.74 | 2,285,125 | +0.78(+0.64%) |
Mar 15, 2024 | 122.46 | 124.07 | 121.91 | 121.96 | 16,811,736 | -0.99(-0.81%) |
Mar 14, 2024 | 122.43 | 123.11 | 121.72 | 122.96 | 2,990,261 | +1.21(+0.99%) |
Mar 13, 2024 | 121.62 | 122.73 | 121.11 | 121.75 | 2,961,724 | +1.72(+1.43%) |
Mar 12, 2024 | 120.01 | 121.06 | 119.67 | 120.03 | 4,096,817 | +0.02(+0.02%) |
Mar 11, 2024 | 118.42 | 120.33 | 117.66 | 120.01 | 3,810,603 | +2.09(+1.77%) |
Mar 08, 2024 | 116.70 | 118.09 | 116.33 | 117.92 | 3,162,760 | +0.86(+0.74%) |
Mar 07, 2024 | 116.00 | 117.98 | 115.96 | 117.06 | 3,505,666 | +1.35(+1.17%) |
Mar 06, 2024 | 116.36 | 116.59 | 114.79 | 115.71 | 3,788,141 | +0.29(+0.25%) |
Mar 05, 2024 | 114.93 | 117.08 | 114.62 | 115.42 | 4,293,743 | +0.37(+0.32%) |
Mar 04, 2024 | 116.84 | 117.36 | 114.96 | 115.05 | 5,232,037 | -0.27(-0.23%) |
Mar 01, 2024 | 114.92 | 115.94 | 114.52 | 115.32 | 3,018,701 | +1.63(+1.43%) |
Feb 29, 2024 | 113.99 | 114.61 | 113.06 | 113.69 | 4,370,722 | +0.29(+0.25%) |
Feb 28, 2024 | 113.22 | 114.52 | 112.10 | 113.40 | 3,188,475 | +0.23(+0.20%) |
Feb 27, 2024 | 112.24 | 113.40 | 111.36 | 113.17 | 4,368,124 | +1.88(+1.69%) |
Feb 26, 2024 | 110.78 | 112.43 | 110.38 | 111.30 | 4,062,413 | +0.19(+0.17%) |
Feb 23, 2024 | 109.12 | 112.12 | 108.33 | 111.11 | 6,242,626 | -4.51(-3.90%) |
Feb 22, 2024 | 114.90 | 116.28 | 114.48 | 115.62 | 4,784,679 | +0.04(+0.03%) |
Feb 21, 2024 | 113.53 | 116.30 | 113.12 | 115.58 | 3,132,647 | +3.21(+2.85%) |
Feb 20, 2024 | 113.09 | 113.52 | 112.02 | 112.37 | 3,699,464 | -0.43(-0.38%) |
Feb 16, 2024 | 114.02 | 114.47 | 112.68 | 112.80 | 4,179,178 | -0.69(-0.60%) |
Feb 15, 2024 | 110.20 | 114.10 | 109.97 | 113.48 | 3,102,686 | +3.22(+2.92%) |
Feb 14, 2024 | 111.08 | 111.82 | 109.46 | 110.26 | 2,584,640 | -0.02(-0.02%) |
Feb 13, 2024 | 112.24 | 112.63 | 109.14 | 110.28 | 3,960,201 | -1.81(-1.61%) |
Feb 12, 2024 | 110.93 | 112.37 | 110.44 | 112.09 | 3,812,284 | +1.79(+1.62%) |
Feb 09, 2024 | 112.30 | 112.98 | 109.93 | 110.30 | 2,625,180 | -2.00(-1.78%) |
Feb 08, 2024 | 112.14 | 113.19 | 111.05 | 112.30 | 3,205,464 | +0.54(+0.48%) |
Feb 07, 2024 | 111.17 | 112.47 | 110.37 | 111.76 | 3,005,739 | +0.64(+0.57%) |
Feb 06, 2024 | 109.26 | 112.22 | 108.94 | 111.13 | 3,530,150 | +2.21(+2.03%) |
Feb 05, 2024 | 109.43 | 109.86 | 108.21 | 108.91 | 2,976,638 | -1.19(-1.08%) |
Feb 02, 2024 | 111.90 | 112.24 | 109.64 | 110.10 | 2,947,238 | -1.74(-1.55%) |
Feb 01, 2024 | 113.43 | 114.24 | 110.99 | 111.84 | 2,586,567 | -1.18(-1.05%) |
Jan 31, 2024 | 115.86 | 115.89 | 112.97 | 113.03 | 3,303,414 | -2.97(-2.56%) |
Jan 30, 2024 | 113.55 | 116.09 | 113.01 | 116.00 | 2,967,176 | +1.81(+1.58%) |
Jan 29, 2024 | 114.59 | 114.64 | 113.00 | 114.19 | 2,666,398 | -0.58(-0.50%) |
Jan 26, 2024 | 114.19 | 114.80 | 112.41 | 114.76 | 2,702,015 | +0.69(+0.60%) |
Jan 25, 2024 | 111.73 | 114.09 | 111.25 | 114.08 | 2,980,757 | +2.74(+2.46%) |
Jan 24, 2024 | 110.35 | 111.91 | 109.76 | 111.34 | 3,550,813 | +1.71(+1.56%) |
Jan 23, 2024 | 109.78 | 111.16 | 109.33 | 109.63 | 2,385,819 | -0.27(-0.24%) |
Jan 22, 2024 | 108.86 | 110.19 | 108.31 | 109.90 | 2,499,346 | +0.47(+0.43%) |
Jan 19, 2024 | 109.26 | 109.44 | 108.21 | 109.43 | 2,857,595 | +0.08(+0.07%) |
Jan 18, 2024 | 109.74 | 110.06 | 108.39 | 109.35 | 3,401,246 | -0.54(-0.49%) |
Jan 17, 2024 | 109.76 | 111.01 | 109.15 | 109.89 | 3,304,520 | -1.50(-1.35%) |
Jan 16, 2024 | 114.39 | 114.39 | 111.07 | 111.39 | 3,443,395 | -2.98(-2.61%) |
Jan 12, 2024 | 115.44 | 116.07 | 113.65 | 114.37 | 3,055,174 | +1.05(+0.93%) |
Jan 11, 2024 | 113.63 | 114.26 | 112.81 | 113.31 | 2,162,667 | -0.01(-0.01%) |
Jan 10, 2024 | 114.37 | 114.39 | 112.51 | 113.32 | 3,174,821 | -1.06(-0.93%) |
Jan 09, 2024 | 116.39 | 116.65 | 113.12 | 114.39 | 3,088,158 | -1.68(-1.44%) |
Jan 08, 2024 | 116.45 | 116.45 | 114.38 | 116.06 | 4,305,791 | -2.57(-2.17%) |
Jan 05, 2024 | 120.08 | 120.29 | 117.80 | 118.63 | 2,188,974 | -0.63(-0.53%) |
Jan 04, 2024 | 123.74 | 124.24 | 119.09 | 119.26 | 2,889,004 | -3.90(-3.17%) |
Jan 03, 2024 | 119.86 | 123.62 | 119.47 | 123.17 | 2,835,104 | +3.33(+2.78%) |
Jan 02, 2024 | 120.04 | 121.51 | 119.50 | 119.83 | 3,067,203 | +0.64(+0.54%) |
Dec 29, 2023 | 120.17 | 120.32 | 118.83 | 119.19 | 1,782,611 | -0.38(-0.31%) |
Dec 28, 2023 | 121.33 | 122.26 | 119.53 | 119.57 | 2,168,233 | -2.90(-2.37%) |
Dec 27, 2023 | 122.20 | 123.45 | 121.68 | 122.47 | 2,606,622 | -0.03(-0.02%) |
Dec 26, 2023 | 121.55 | 123.00 | 121.14 | 122.50 | 1,879,415 | +2.00(+1.66%) |
Dec 22, 2023 | 120.44 | 121.22 | 119.64 | 120.50 | 1,767,689 | +1.17(+0.98%) |
Dec 21, 2023 | 119.89 | 119.93 | 118.03 | 119.32 | 3,898,900 | -0.34(-0.29%) |
Dec 20, 2023 | 121.08 | 122.17 | 119.51 | 119.67 | 3,725,197 | -1.08(-0.90%) |
Dec 19, 2023 | 120.08 | 121.19 | 119.11 | 120.75 | 3,549,950 | +0.90(+0.75%) |
Dec 18, 2023 | 120.97 | 121.31 | 119.49 | 119.86 | 2,917,853 | +1.49(+1.26%) |
Dec 15, 2023 | 117.70 | 118.90 | 117.07 | 118.37 | 7,538,503 | -0.48(-0.41%) |
Dec 14, 2023 | 116.16 | 119.50 | 116.08 | 118.85 | 4,913,764 | +3.57(+3.09%) |
Dec 13, 2023 | 114.74 | 115.66 | 113.65 | 115.28 | 5,941,309 | +0.79(+0.69%) |
Dec 12, 2023 | 114.55 | 115.38 | 113.63 | 114.49 | 3,543,452 | -1.49(-1.28%) |
Dec 11, 2023 | 114.39 | 116.46 | 114.33 | 115.98 | 5,142,925 | +0.23(+0.20%) |
Dec 08, 2023 | 116.10 | 117.28 | 115.36 | 115.75 | 3,965,906 | +0.59(+0.51%) |
Dec 07, 2023 | 117.07 | 117.81 | 114.78 | 115.16 | 3,620,946 | -1.36(-1.17%) |
Dec 06, 2023 | 117.49 | 118.80 | 115.48 | 116.52 | 4,741,510 | -2.14(-1.80%) |
Dec 05, 2023 | 119.86 | 120.22 | 118.18 | 118.66 | 3,574,745 | -1.02(-0.85%) |
Dec 04, 2023 | 119.24 | 120.56 | 118.71 | 119.68 | 3,084,123 | -0.58(-0.49%) |
Dec 01, 2023 | 119.39 | 122.24 | 119.14 | 120.26 | 3,073,874 | +0.52(+0.43%) |
Nov 30, 2023 | 121.18 | 122.57 | 118.57 | 119.75 | 5,753,073 | -0.17(-0.14%) |
Nov 29, 2023 | 120.88 | 121.03 | 119.39 | 119.91 | 3,083,328 | -0.39(-0.32%) |
Nov 28, 2023 | 120.06 | 121.16 | 119.38 | 120.30 | 3,474,722 | +0.62(+0.52%) |
Nov 27, 2023 | 119.35 | 119.94 | 118.46 | 119.68 | 2,449,126 | -0.49(-0.41%) |
Nov 24, 2023 | 119.64 | 120.82 | 119.26 | 120.17 | 1,354,713 | +0.32(+0.27%) |
Nov 22, 2023 | 117.34 | 120.13 | 115.88 | 119.84 | 3,463,044 | -1.05(-0.87%) |
Nov 21, 2023 | 120.94 | 121.28 | 119.82 | 120.90 | 2,344,216 | -0.95(-0.78%) |
Nov 20, 2023 | 121.38 | 122.33 | 120.79 | 121.85 | 3,220,618 | +1.20(+0.99%) |
Nov 17, 2023 | 118.70 | 121.21 | 118.21 | 120.65 | 3,769,291 | +3.21(+2.73%) |
Nov 16, 2023 | 117.65 | 118.48 | 114.19 | 117.44 | 4,187,839 | -2.31(-1.93%) |
Nov 15, 2023 | 121.54 | 122.27 | 119.69 | 119.75 | 3,969,045 | -1.99(-1.64%) |
Nov 14, 2023 | 120.56 | 121.95 | 119.82 | 121.74 | 2,626,741 | +2.00(+1.67%) |
Nov 13, 2023 | 119.68 | 120.39 | 119.09 | 119.74 | 2,480,419 | +0.35(+0.29%) |
Nov 10, 2023 | 119.17 | 119.96 | 118.37 | 119.39 | 1,988,264 | +1.36(+1.15%) |
Nov 09, 2023 | 118.91 | 119.32 | 117.63 | 118.03 | 1,877,648 | +0.09(+0.07%) |
Nov 08, 2023 | 118.42 | 119.39 | 117.59 | 117.94 | 3,947,015 | -1.39(-1.17%) |
Nov 07, 2023 | 120.65 | 121.14 | 118.32 | 119.33 | 3,681,186 | -3.68(-2.99%) |
Nov 06, 2023 | 125.79 | 126.03 | 121.72 | 123.01 | 4,465,508 | -1.69(-1.36%) |
Nov 03, 2023 | 126.29 | 128.06 | 124.17 | 124.70 | 5,685,094 | -0.48(-0.38%) |
Nov 02, 2023 | 120.46 | 125.20 | 119.89 | 125.18 | 4,433,027 | +4.31(+3.57%) |
Nov 01, 2023 | 123.36 | 124.08 | 120.77 | 120.87 | 3,488,617 | -1.97(-1.61%) |
Oct 31, 2023 | 121.94 | 123.22 | 120.90 | 122.84 | 2,433,841 | +0.78(+0.64%) |
Oct 30, 2023 | 122.93 | 123.66 | 120.61 | 122.06 | 2,686,634 | -0.53(-0.43%) |
Oct 27, 2023 | 124.48 | 124.61 | 121.59 | 122.59 | 2,856,108 | -1.90(-1.52%) |
Oct 26, 2023 | 124.69 | 125.13 | 123.01 | 124.49 | 2,433,171 | -1.74(-1.38%) |
Oct 25, 2023 | 126.20 | 127.00 | 125.20 | 126.23 | 2,489,152 | -0.21(-0.16%) |
Oct 24, 2023 | 128.07 | 128.25 | 126.12 | 126.43 | 1,864,225 | -1.65(-1.29%) |
Oct 23, 2023 | 128.38 | 129.53 | 127.15 | 128.09 | 2,344,636 | -1.55(-1.19%) |
Oct 20, 2023 | 132.35 | 133.10 | 129.35 | 129.63 | 3,520,366 | -2.92(-2.20%) |
Oct 19, 2023 | 131.36 | 132.99 | 130.31 | 132.55 | 2,488,251 | +0.46(+0.35%) |
Oct 18, 2023 | 131.69 | 132.60 | 131.10 | 132.10 | 2,371,592 | +1.42(+1.09%) |
Oct 17, 2023 | 129.87 | 131.57 | 129.59 | 130.68 | 2,743,468 | +0.26(+0.20%) |
Oct 16, 2023 | 131.07 | 131.12 | 128.93 | 130.41 | 2,046,552 | +0.99(+0.76%) |
Oct 13, 2023 | 127.26 | 130.19 | 127.26 | 129.43 | 3,698,301 | +4.72(+3.78%) |
Oct 12, 2023 | 124.68 | 125.35 | 123.52 | 124.71 | 3,142,347 | +1.54(+1.25%) |
Oct 11, 2023 | 121.37 | 123.29 | 120.68 | 123.17 | 2,530,586 | +0.64(+0.52%) |
Oct 10, 2023 | 122.83 | 123.89 | 121.93 | 122.53 | 2,930,378 | -0.51(-0.42%) |
Oct 09, 2023 | 120.12 | 123.65 | 119.72 | 123.04 | 3,846,650 | +6.34(+5.44%) |
Oct 06, 2023 | 115.29 | 118.04 | 114.14 | 116.70 | 3,596,506 | +2.15(+1.87%) |
Oct 05, 2023 | 114.35 | 116.14 | 113.97 | 114.55 | 2,612,590 | -0.87(-0.75%) |
Oct 04, 2023 | 118.22 | 118.48 | 114.35 | 115.42 | 2,910,263 | -4.72(-3.93%) |
Oct 03, 2023 | 119.47 | 120.19 | 118.74 | 120.14 | 1,983,408 | +0.56(+0.47%) |
Oct 02, 2023 | 122.90 | 123.10 | 118.71 | 119.58 | 2,714,784 | -3.00(-2.44%) |
Sep 29, 2023 | 125.29 | 125.42 | 122.37 | 122.58 | 3,489,794 | -2.62(-2.09%) |
Sep 28, 2023 | 125.05 | 126.99 | 124.62 | 125.20 | 2,351,937 | -0.33(-0.26%) |
Sep 27, 2023 | 125.20 | 126.70 | 124.17 | 125.53 | 2,828,448 | +2.83(+2.31%) |
Sep 26, 2023 | 120.31 | 123.40 | 120.07 | 122.69 | 3,497,230 | +1.19(+0.98%) |
Sep 25, 2023 | 118.88 | 121.68 | 120.88 | 121.50 | 2,802,888 | +2.93(+2.47%) |
Sep 22, 2023 | 119.40 | 119.78 | 117.51 | 118.58 | 3,332,685 | +0.03(+0.02%) |
Sep 21, 2023 | 122.04 | 122.59 | 118.21 | 118.55 | 3,737,614 | -2.81(-2.32%) |
Sep 20, 2023 | 123.78 | 125.24 | 121.14 | 121.36 | 3,949,112 | -3.38(-2.71%) |
Sep 19, 2023 | 128.91 | 129.14 | 123.51 | 124.74 | 3,796,981 | -2.78(-2.18%) |
Sep 18, 2023 | 129.31 | 129.43 | 126.82 | 127.53 | 2,067,140 | -0.29(-0.23%) |
Sep 15, 2023 | 129.11 | 130.17 | 127.26 | 127.82 | 5,046,840 | -2.40(-1.84%) |
Sep 14, 2023 | 130.02 | 131.56 | 129.36 | 130.22 | 2,450,856 | +1.69(+1.32%) |
Sep 13, 2023 | 129.69 | 130.11 | 127.57 | 128.53 | 2,030,385 | -1.14(-0.88%) |
Sep 12, 2023 | 127.13 | 129.79 | 127.08 | 129.67 | 2,829,300 | +3.79(+3.01%) |
Sep 11, 2023 | 129.35 | 129.93 | 125.21 | 125.88 | 2,927,890 | -2.47(-1.93%) |
Sep 08, 2023 | 128.30 | 129.33 | 127.76 | 128.35 | 2,480,082 | +1.14(+0.90%) |
Sep 07, 2023 | 128.79 | 129.41 | 127.06 | 127.21 | 1,642,845 | -1.52(-1.18%) |
Sep 06, 2023 | 128.84 | 130.00 | 127.67 | 128.73 | 2,084,157 | -0.26(-0.20%) |
Sep 05, 2023 | 127.61 | 130.94 | 127.33 | 128.99 | 3,865,165 | +2.33(+1.84%) |
Sep 01, 2023 | 126.38 | 127.42 | 125.71 | 126.66 | 2,546,059 | +2.28(+1.83%) |
Aug 31, 2023 | 123.99 | 124.72 | 122.61 | 124.38 | 2,851,512 | +0.82(+0.67%) |
Aug 30, 2023 | 124.33 | 124.43 | 123.25 | 123.56 | 1,698,108 | -0.08(-0.06%) |
Aug 29, 2023 | 123.32 | 123.72 | 121.78 | 123.63 | 2,249,295 | +0.42(+0.34%) |
Aug 28, 2023 | 123.50 | 124.63 | 122.46 | 123.22 | 1,898,765 | +0.33(+0.27%) |
Aug 25, 2023 | 122.24 | 123.41 | 120.83 | 122.89 | 2,499,921 | +1.35(+1.11%) |
Aug 24, 2023 | 123.25 | 124.61 | 121.23 | 121.53 | 2,907,313 | -3.10(-2.49%) |
Aug 23, 2023 | 123.74 | 124.68 | 122.54 | 124.64 | 1,766,426 | -0.34(-0.27%) |
Aug 22, 2023 | 126.19 | 127.20 | 124.91 | 124.98 | 1,957,547 | -1.09(-0.87%) |
Aug 21, 2023 | 127.20 | 128.02 | 125.35 | 126.07 | 1,683,008 | -0.25(-0.20%) |
Aug 18, 2023 | 124.59 | 126.45 | 123.87 | 126.32 | 2,116,358 | +0.87(+0.69%) |
Aug 17, 2023 | 126.45 | 127.06 | 125.20 | 125.45 | 1,900,026 | +1.09(+0.88%) |
Aug 16, 2023 | 125.35 | 126.69 | 123.86 | 124.36 | 1,882,046 | -0.52(-0.42%) |
Aug 15, 2023 | 126.45 | 126.59 | 124.28 | 124.88 | 1,652,191 | -2.26(-1.78%) |
Aug 14, 2023 | 127.71 | 127.79 | 126.16 | 127.14 | 1,488,081 | -0.82(-0.64%) |
Aug 11, 2023 | 126.51 | 128.45 | 126.41 | 127.97 | 1,908,429 | +1.24(+0.98%) |
Aug 10, 2023 | 126.68 | 127.99 | 125.48 | 126.73 | 2,422,873 | +0.23(+0.18%) |
Aug 09, 2023 | 125.34 | 127.72 | 125.12 | 126.50 | 3,503,599 | +2.33(+1.88%) |
Aug 08, 2023 | 121.39 | 124.40 | 120.64 | 124.16 | 3,059,877 | +0.74(+0.60%) |
Aug 07, 2023 | 126.14 | 126.14 | 123.04 | 123.42 | 3,996,604 | -2.10(-1.67%) |
Aug 04, 2023 | 130.55 | 131.44 | 124.90 | 125.52 | 5,928,155 | -1.83(-1.44%) |
Aug 03, 2023 | 126.06 | 128.90 | 125.62 | 127.35 | 4,448,862 | +1.60(+1.27%) |
Aug 02, 2023 | 126.44 | 127.40 | 124.44 | 125.75 | 3,362,354 | -1.65(-1.30%) |
Aug 01, 2023 | 127.20 | 127.69 | 125.87 | 127.40 | 2,676,143 | -0.75(-0.59%) |
Jul 31, 2023 | 127.23 | 128.58 | 126.87 | 128.16 | 2,899,595 | +1.77(+1.40%) |
Jul 28, 2023 | 125.04 | 126.58 | 123.54 | 126.39 | 3,238,749 | +1.88(+1.51%) |
Jul 27, 2023 | 125.71 | 126.15 | 123.81 | 124.51 | 3,196,386 | -0.54(-0.43%) |
Jul 26, 2023 | 122.45 | 125.15 | 122.39 | 125.05 | 2,977,258 | +0.79(+0.64%) |
Jul 25, 2023 | 122.02 | 124.44 | 121.49 | 124.26 | 2,361,883 | +2.27(+1.86%) |
Jul 24, 2023 | 120.88 | 123.23 | 120.69 | 121.99 | 2,686,509 | +1.49(+1.24%) |
Jul 21, 2023 | 119.93 | 120.57 | 119.17 | 120.50 | 2,323,412 | +1.08(+0.91%) |
Jul 20, 2023 | 120.20 | 120.61 | 118.78 | 119.42 | 2,719,192 | +1.02(+0.86%) |
Jul 19, 2023 | 118.75 | 120.57 | 117.87 | 118.40 | 2,259,314 | -0.32(-0.27%) |
Jul 18, 2023 | 114.42 | 119.55 | 114.30 | 118.72 | 3,240,590 | +3.95(+3.45%) |
Jul 17, 2023 | 114.31 | 115.72 | 114.29 | 114.77 | 2,332,485 | -0.24(-0.21%) |
Jul 14, 2023 | 117.16 | 117.16 | 113.87 | 115.01 | 2,831,765 | -2.72(-2.31%) |
Jul 13, 2023 | 117.19 | 119.42 | 116.45 | 117.73 | 2,963,422 | +0.83(+0.71%) |
Jul 12, 2023 | 115.74 | 117.02 | 115.02 | 116.90 | 3,808,943 | +2.03(+1.76%) |
Jul 11, 2023 | 111.89 | 115.16 | 111.77 | 114.88 | 3,087,228 | +3.68(+3.31%) |
Jul 10, 2023 | 110.90 | 112.66 | 110.83 | 111.20 | 3,222,747 | -0.41(-0.37%) |
Jul 07, 2023 | 107.44 | 113.02 | 107.20 | 111.61 | 4,771,555 | +3.79(+3.52%) |
Jul 06, 2023 | 108.59 | 109.49 | 106.07 | 107.82 | 3,918,153 | -1.96(-1.79%) |
Jul 05, 2023 | 110.72 | 110.87 | 109.28 | 109.78 | 3,136,616 | -0.39(-0.36%) |
Jul 03, 2023 | 110.07 | 110.67 | 109.16 | 110.17 | 1,340,504 | +0.25(+0.23%) |
Jun 30, 2023 | 109.38 | 110.80 | 108.37 | 109.92 | 4,285,484 | +1.38(+1.27%) |
Jun 29, 2023 | 107.57 | 108.83 | 106.88 | 108.54 | 3,800,350 | +1.74(+1.63%) |
Jun 28, 2023 | 105.11 | 106.86 | 96.91 | 106.80 | 3,268,138 | +2.12(+2.03%) |
Jun 27, 2023 | 105.44 | 105.68 | 104.50 | 104.67 | 3,742,181 | -0.98(-0.93%) |
Jun 26, 2023 | 102.57 | 106.19 | 102.55 | 105.66 | 3,319,514 | +3.05(+2.98%) |
Jun 23, 2023 | 102.77 | 103.64 | 102.14 | 102.60 | 8,822,267 | -1.37(-1.32%) |
Jun 22, 2023 | 104.85 | 105.17 | 103.18 | 103.97 | 2,976,421 | -2.52(-2.36%) |
Jun 21, 2023 | 105.85 | 107.94 | 105.67 | 106.49 | 2,842,992 | +0.52(+0.49%) |
Jun 20, 2023 | 107.84 | 107.94 | 104.75 | 105.97 | 3,309,963 | -2.96(-2.72%) |
Jun 16, 2023 | 108.50 | 109.69 | 107.31 | 108.93 | 6,364,993 | +1.64(+1.53%) |
Jun 15, 2023 | 107.11 | 108.99 | 106.39 | 107.29 | 3,005,968 | +0.99(+0.93%) |
Jun 14, 2023 | 109.30 | 109.76 | 105.57 | 106.30 | 4,176,433 | -1.97(-1.82%) |
Jun 13, 2023 | 109.22 | 111.37 | 108.11 | 108.27 | 4,051,978 | -1.15(-1.05%) |
Jun 12, 2023 | 109.72 | 111.33 | 108.63 | 109.42 | 4,109,284 | -2.24(-2.00%) |
Jun 09, 2023 | 111.54 | 111.82 | 110.44 | 111.66 | 3,886,371 | +0.10(+0.09%) |
Jun 08, 2023 | 111.64 | 112.00 | 109.07 | 111.56 | 5,412,582 | -0.10(-0.09%) |
Jun 07, 2023 | 109.09 | 111.81 | 109.04 | 111.66 | 3,643,047 | +3.30(+3.05%) |
Jun 06, 2023 | 105.64 | 108.44 | 105.49 | 108.35 | 2,820,263 | +1.11(+1.04%) |
Jun 05, 2023 | 108.67 | 109.76 | 105.82 | 107.24 | 2,938,057 | -0.26(-0.24%) |
Jun 02, 2023 | 106.41 | 108.23 | 105.64 | 107.50 | 3,021,598 | +3.62(+3.49%) |