Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 141.02 | 142.28 | 138.69 | 138.78 | 2,001,808 | -3.56(-2.50%) |
Apr 29, 2024 | 144.57 | 144.86 | 141.29 | 142.34 | 2,066,743 | -0.49(-0.34%) |
Apr 26, 2024 | 142.33 | 143.83 | 141.43 | 142.83 | 1,798,208 | +1.34(+0.95%) |
Apr 25, 2024 | 138.53 | 141.95 | 137.17 | 141.49 | 1,887,074 | +0.88(+0.63%) |
Apr 24, 2024 | 137.77 | 140.87 | 137.64 | 140.61 | 1,614,890 | +2.08(+1.50%) |
Apr 23, 2024 | 136.51 | 138.89 | 135.72 | 138.53 | 1,320,369 | +2.67(+1.97%) |
Apr 22, 2024 | 137.65 | 138.15 | 135.74 | 135.86 | 1,518,421 | -0.97(-0.71%) |
Apr 19, 2024 | 137.41 | 137.93 | 136.32 | 136.83 | 1,505,173 | +0.17(+0.12%) |
Apr 18, 2024 | 136.30 | 138.98 | 135.70 | 136.66 | 1,498,542 | +0.91(+0.67%) |
Apr 17, 2024 | 136.70 | 137.79 | 135.64 | 135.75 | 1,965,278 | -0.68(-0.50%) |
Apr 16, 2024 | 138.51 | 138.51 | 135.54 | 136.43 | 2,051,539 | -2.13(-1.54%) |
Apr 15, 2024 | 143.40 | 143.45 | 137.34 | 138.56 | 1,659,022 | -3.93(-2.76%) |
Apr 12, 2024 | 142.50 | 143.50 | 141.35 | 142.49 | 1,315,444 | -0.74(-0.52%) |
Apr 11, 2024 | 142.58 | 143.74 | 141.00 | 143.23 | 1,105,413 | +1.83(+1.29%) |
Apr 10, 2024 | 141.70 | 142.38 | 139.73 | 141.40 | 1,385,802 | -4.48(-3.07%) |
Apr 09, 2024 | 146.84 | 147.19 | 144.03 | 145.88 | 1,102,942 | +2.54(+1.77%) |
Apr 08, 2024 | 143.15 | 143.69 | 142.37 | 143.34 | 1,152,542 | +0.74(+0.52%) |
Apr 05, 2024 | 139.78 | 143.17 | 139.26 | 142.60 | 1,139,527 | +2.72(+1.94%) |
Apr 04, 2024 | 142.10 | 142.75 | 139.29 | 139.88 | 1,177,995 | -0.75(-0.53%) |
Apr 03, 2024 | 140.73 | 141.99 | 139.56 | 140.63 | 1,428,868 | +0.83(+0.59%) |
Apr 02, 2024 | 139.98 | 140.78 | 138.24 | 139.80 | 1,707,184 | -2.11(-1.49%) |
Apr 01, 2024 | 144.02 | 144.59 | 141.17 | 141.91 | 1,535,685 | -2.13(-1.48%) |
Mar 28, 2024 | 143.88 | 144.50 | 142.72 | 144.04 | 2,034,733 | +0.30(+0.21%) |
Mar 27, 2024 | 140.50 | 143.89 | 139.67 | 143.74 | 2,268,597 | +4.70(+3.38%) |
Mar 26, 2024 | 138.00 | 140.22 | 137.48 | 139.04 | 1,748,899 | +1.21(+0.88%) |
Mar 25, 2024 | 138.36 | 138.88 | 136.74 | 137.83 | 1,746,415 | -0.68(-0.49%) |
Mar 22, 2024 | 139.97 | 140.44 | 137.69 | 138.51 | 1,812,731 | -1.50(-1.07%) |
Mar 21, 2024 | 141.66 | 142.55 | 139.85 | 140.01 | 2,238,192 | -0.88(-0.62%) |
Mar 20, 2024 | 139.80 | 141.76 | 138.06 | 140.89 | 2,433,312 | -0.85(-0.60%) |
Mar 19, 2024 | 142.08 | 142.12 | 138.96 | 141.74 | 2,006,040 | -0.47(-0.33%) |
Mar 18, 2024 | 142.31 | 144.45 | 141.97 | 142.21 | 1,501,235 | +1.35(+0.96%) |
Mar 15, 2024 | 141.41 | 143.35 | 139.75 | 140.86 | 2,996,045 | -1.95(-1.37%) |
Mar 14, 2024 | 142.00 | 143.08 | 139.94 | 142.81 | 1,917,228 | -1.12(-0.78%) |
Mar 13, 2024 | 145.47 | 148.00 | 143.71 | 143.93 | 1,904,738 | -2.30(-1.57%) |
Mar 12, 2024 | 144.44 | 146.91 | 143.65 | 146.23 | 1,676,806 | +0.73(+0.50%) |
Mar 11, 2024 | 149.09 | 149.24 | 143.95 | 145.50 | 2,166,830 | -3.98(-2.66%) |
Mar 08, 2024 | 152.54 | 153.35 | 149.44 | 149.48 | 2,253,807 | -2.03(-1.34%) |
Mar 07, 2024 | 150.81 | 152.03 | 150.06 | 151.51 | 1,577,772 | +1.70(+1.13%) |
Mar 06, 2024 | 152.08 | 152.44 | 148.78 | 149.81 | 2,287,504 | -0.44(-0.29%) |
Mar 05, 2024 | 153.00 | 154.18 | 148.88 | 150.25 | 1,719,016 | -3.46(-2.25%) |
Mar 04, 2024 | 150.84 | 154.00 | 150.28 | 153.71 | 2,098,107 | +3.11(+2.07%) |
Mar 01, 2024 | 146.53 | 150.66 | 146.18 | 150.60 | 2,290,824 | +3.79(+2.58%) |
Feb 29, 2024 | 144.43 | 147.03 | 144.01 | 146.81 | 4,097,965 | +4.08(+2.86%) |
Feb 28, 2024 | 137.51 | 143.75 | 137.31 | 142.73 | 2,446,900 | +4.50(+3.26%) |
Feb 27, 2024 | 138.00 | 139.56 | 137.22 | 138.23 | 1,495,954 | +0.27(+0.20%) |
Feb 26, 2024 | 137.28 | 140.15 | 136.61 | 137.96 | 2,033,949 | +0.12(+0.09%) |
Feb 23, 2024 | 138.45 | 138.85 | 136.07 | 137.84 | 2,086,436 | -0.54(-0.39%) |
Feb 22, 2024 | 140.00 | 142.03 | 137.00 | 138.38 | 3,440,197 | +2.85(+2.10%) |
Feb 21, 2024 | 134.33 | 137.00 | 131.42 | 135.53 | 3,219,300 | +0.47(+0.35%) |
Feb 20, 2024 | 136.01 | 137.57 | 133.86 | 135.06 | 3,411,366 | -1.16(-0.85%) |
Feb 16, 2024 | 140.00 | 140.86 | 134.75 | 136.22 | 6,572,653 | -12.39(-8.34%) |
Feb 15, 2024 | 143.02 | 149.07 | 143.02 | 148.61 | 3,123,578 | +6.38(+4.49%) |
Feb 14, 2024 | 141.87 | 142.93 | 140.60 | 142.23 | 1,645,664 | +0.06(+0.04%) |
Feb 13, 2024 | 140.65 | 142.27 | 139.38 | 142.17 | 1,995,106 | -1.63(-1.13%) |
Feb 12, 2024 | 147.58 | 148.09 | 143.57 | 143.80 | 2,127,363 | -3.39(-2.30%) |
Feb 09, 2024 | 146.84 | 147.94 | 145.54 | 147.19 | 1,223,298 | +0.13(+0.09%) |
Feb 08, 2024 | 144.83 | 148.00 | 144.83 | 147.06 | 1,882,276 | +1.59(+1.09%) |
Feb 07, 2024 | 145.06 | 145.77 | 143.31 | 145.47 | 1,341,649 | +1.21(+0.84%) |
Feb 06, 2024 | 144.14 | 146.19 | 143.38 | 144.26 | 1,789,405 | -0.04(-0.03%) |
Feb 05, 2024 | 142.95 | 145.11 | 142.59 | 144.30 | 2,042,262 | -0.19(-0.13%) |
Feb 02, 2024 | 142.63 | 145.40 | 140.20 | 144.49 | 2,052,624 | +0.64(+0.44%) |
Feb 01, 2024 | 140.16 | 143.96 | 139.44 | 143.85 | 2,549,029 | +3.39(+2.41%) |
Jan 31, 2024 | 145.00 | 145.00 | 140.07 | 140.46 | 2,891,590 | -3.76(-2.61%) |
Jan 30, 2024 | 145.50 | 145.94 | 144.03 | 144.22 | 3,044,737 | -1.75(-1.20%) |
Jan 29, 2024 | 142.83 | 146.19 | 142.83 | 145.97 | 2,229,622 | +2.77(+1.93%) |
Jan 26, 2024 | 142.87 | 144.62 | 142.06 | 143.20 | 1,917,095 | +1.01(+0.71%) |
Jan 25, 2024 | 140.00 | 143.30 | 139.87 | 142.19 | 2,152,438 | +4.26(+3.09%) |
Jan 24, 2024 | 140.63 | 140.63 | 137.53 | 137.93 | 1,541,790 | -1.09(-0.78%) |
Jan 23, 2024 | 140.97 | 141.25 | 138.35 | 139.02 | 1,424,797 | -1.56(-1.11%) |
Jan 22, 2024 | 138.57 | 142.68 | 138.57 | 140.58 | 2,385,177 | +3.24(+2.36%) |
Jan 19, 2024 | 135.08 | 137.76 | 134.53 | 137.34 | 1,791,311 | +2.80(+2.08%) |
Jan 18, 2024 | 135.74 | 136.70 | 133.90 | 134.54 | 1,541,973 | -1.02(-0.75%) |
Jan 17, 2024 | 136.93 | 138.54 | 133.81 | 135.56 | 1,782,661 | -3.12(-2.25%) |
Jan 16, 2024 | 136.94 | 139.86 | 137.42 | 138.68 | 2,537,765 | +1.60(+1.17%) |
Jan 12, 2024 | 135.63 | 138.27 | 135.31 | 137.08 | 1,631,902 | +3.08(+2.30%) |
Jan 11, 2024 | 136.07 | 136.99 | 133.94 | 134.00 | 982,299 | -2.53(-1.85%) |
Jan 10, 2024 | 134.00 | 136.96 | 133.28 | 136.53 | 1,492,537 | +2.91(+2.18%) |
Jan 09, 2024 | 132.57 | 133.88 | 131.63 | 133.62 | 875,632 | -0.08(-0.06%) |
Jan 08, 2024 | 130.47 | 134.07 | 130.28 | 133.70 | 1,250,868 | +2.87(+2.19%) |
Jan 05, 2024 | 130.88 | 132.91 | 130.00 | 130.83 | 1,444,119 | -0.95(-0.72%) |
Jan 04, 2024 | 133.10 | 134.13 | 131.57 | 131.78 | 1,470,935 | -1.73(-1.30%) |
Jan 03, 2024 | 134.21 | 134.57 | 132.32 | 133.51 | 1,681,510 | -1.72(-1.27%) |
Jan 02, 2024 | 134.00 | 135.50 | 133.78 | 135.23 | 1,318,341 | +0.65(+0.48%) |
Dec 29, 2023 | 134.83 | 136.00 | 134.47 | 134.58 | 1,499,533 | -1.54(-1.13%) |
Dec 28, 2023 | 136.10 | 136.45 | 135.24 | 136.12 | 951,092 | +0.01(+0.01%) |
Dec 27, 2023 | 135.47 | 136.44 | 135.24 | 136.11 | 1,181,981 | +0.53(+0.39%) |
Dec 26, 2023 | 135.19 | 135.78 | 134.93 | 135.58 | 1,218,212 | +0.46(+0.34%) |
Dec 22, 2023 | 135.36 | 136.09 | 134.16 | 135.12 | 1,094,243 | +0.21(+0.16%) |
Dec 21, 2023 | 134.13 | 134.99 | 132.91 | 134.91 | 1,237,414 | +2.17(+1.63%) |
Dec 20, 2023 | 134.13 | 135.09 | 132.68 | 132.74 | 1,613,368 | -1.80(-1.34%) |
Dec 19, 2023 | 133.00 | 135.28 | 132.84 | 134.54 | 2,072,246 | +2.22(+1.68%) |
Dec 18, 2023 | 132.50 | 134.49 | 131.92 | 132.32 | 2,117,748 | +0.15(+0.11%) |
Dec 15, 2023 | 131.62 | 134.44 | 130.76 | 132.17 | 5,296,109 | -0.76(-0.57%) |
Dec 14, 2023 | 137.42 | 137.93 | 131.75 | 132.93 | 2,746,425 | -2.52(-1.86%) |
Dec 13, 2023 | 133.79 | 136.81 | 132.90 | 135.45 | 2,587,947 | +1.69(+1.26%) |
Dec 12, 2023 | 133.48 | 134.44 | 132.39 | 133.76 | 2,595,208 | +0.22(+0.16%) |
Dec 11, 2023 | 132.80 | 133.71 | 131.39 | 133.55 | 2,072,419 | -0.06(-0.04%) |
Dec 08, 2023 | 135.10 | 136.02 | 131.72 | 133.61 | 2,883,097 | +0.77(+0.58%) |
Dec 07, 2023 | 134.18 | 134.58 | 132.46 | 132.83 | 2,939,997 | -1.44(-1.07%) |
Dec 06, 2023 | 137.32 | 137.96 | 134.09 | 134.27 | 2,519,828 | -3.17(-2.31%) |
Dec 05, 2023 | 136.33 | 137.71 | 135.77 | 137.44 | 1,803,442 | +0.90(+0.66%) |
Dec 04, 2023 | 136.45 | 136.85 | 134.75 | 136.54 | 2,183,295 | -0.83(-0.61%) |
Dec 01, 2023 | 136.09 | 138.11 | 134.59 | 137.37 | 2,479,535 | -0.17(-0.12%) |
Nov 30, 2023 | 136.61 | 137.76 | 135.65 | 137.54 | 4,675,176 | +0.57(+0.42%) |
Nov 29, 2023 | 136.76 | 137.69 | 135.97 | 136.97 | 1,895,659 | +1.29(+0.95%) |
Nov 28, 2023 | 135.56 | 136.49 | 135.28 | 135.68 | 1,842,597 | -0.55(-0.40%) |
Nov 27, 2023 | 135.61 | 136.64 | 134.97 | 136.22 | 1,315,102 | +0.94(+0.70%) |
Nov 24, 2023 | 134.82 | 135.78 | 134.27 | 135.28 | 591,223 | -0.33(-0.24%) |
Nov 22, 2023 | 136.34 | 136.77 | 135.00 | 135.61 | 1,409,624 | +0.62(+0.46%) |
Nov 21, 2023 | 134.52 | 136.01 | 134.06 | 134.99 | 1,249,970 | +0.37(+0.27%) |
Nov 20, 2023 | 133.00 | 134.72 | 131.88 | 134.63 | 1,331,133 | +1.30(+0.97%) |
Nov 17, 2023 | 134.82 | 134.84 | 132.45 | 133.33 | 1,556,554 | -0.61(-0.46%) |
Nov 16, 2023 | 134.04 | 135.33 | 133.15 | 133.94 | 1,471,900 | +0.55(+0.41%) |
Nov 15, 2023 | 132.91 | 134.90 | 132.61 | 133.40 | 1,742,043 | +0.30(+0.22%) |
Nov 14, 2023 | 130.99 | 134.26 | 130.14 | 133.10 | 2,142,836 | +6.59(+5.21%) |
Nov 13, 2023 | 126.74 | 127.69 | 125.74 | 126.51 | 877,161 | -1.09(-0.85%) |
Nov 10, 2023 | 127.11 | 128.02 | 125.09 | 127.60 | 1,585,175 | +1.13(+0.89%) |
Nov 09, 2023 | 127.61 | 128.34 | 126.00 | 126.47 | 953,351 | -0.83(-0.65%) |
Nov 08, 2023 | 126.82 | 127.75 | 126.13 | 127.30 | 973,908 | +0.47(+0.37%) |
Nov 07, 2023 | 128.34 | 128.35 | 126.78 | 126.84 | 1,724,221 | -1.50(-1.17%) |
Nov 06, 2023 | 131.13 | 131.13 | 126.60 | 128.33 | 1,976,968 | -3.41(-2.59%) |
Nov 03, 2023 | 131.44 | 134.45 | 130.93 | 131.74 | 2,360,528 | +2.67(+2.07%) |
Nov 02, 2023 | 127.33 | 130.51 | 126.98 | 129.08 | 2,189,010 | +3.74(+2.98%) |
Nov 01, 2023 | 123.32 | 125.40 | 122.32 | 125.34 | 1,764,153 | +2.09(+1.70%) |
Oct 31, 2023 | 122.08 | 123.65 | 120.69 | 123.25 | 1,838,103 | +2.26(+1.87%) |
Oct 30, 2023 | 122.62 | 124.17 | 120.30 | 120.99 | 1,893,335 | -0.27(-0.22%) |
Oct 27, 2023 | 120.45 | 125.38 | 119.07 | 121.26 | 3,414,192 | +1.41(+1.17%) |
Oct 26, 2023 | 116.40 | 120.87 | 115.69 | 119.85 | 3,319,026 | +3.94(+3.39%) |
Oct 25, 2023 | 117.53 | 118.50 | 115.14 | 115.92 | 2,129,926 | -2.49(-2.10%) |
Oct 24, 2023 | 116.75 | 119.33 | 116.58 | 118.40 | 2,236,484 | +2.02(+1.74%) |
Oct 23, 2023 | 113.94 | 117.83 | 112.92 | 116.38 | 2,303,031 | +1.61(+1.40%) |
Oct 20, 2023 | 114.62 | 116.41 | 114.09 | 114.78 | 1,573,333 | +0.17(+0.15%) |
Oct 19, 2023 | 118.81 | 119.30 | 114.54 | 114.61 | 2,257,505 | -4.88(-4.08%) |
Oct 18, 2023 | 120.79 | 121.35 | 119.41 | 119.48 | 1,200,152 | -2.70(-2.21%) |
Oct 17, 2023 | 121.43 | 123.20 | 120.30 | 122.19 | 1,498,440 | -0.43(-0.35%) |
Oct 16, 2023 | 122.38 | 123.57 | 121.01 | 122.62 | 1,122,127 | +1.11(+0.91%) |
Oct 13, 2023 | 123.69 | 124.75 | 120.81 | 121.51 | 1,485,912 | -1.82(-1.48%) |
Oct 12, 2023 | 123.31 | 124.46 | 122.05 | 123.33 | 2,289,021 | +0.02(+0.02%) |
Oct 11, 2023 | 120.90 | 123.38 | 120.71 | 123.31 | 2,246,727 | +3.93(+3.30%) |
Oct 10, 2023 | 117.45 | 121.22 | 117.45 | 119.38 | 1,721,709 | +1.39(+1.18%) |
Oct 09, 2023 | 115.20 | 118.37 | 114.53 | 117.99 | 1,422,138 | +1.66(+1.43%) |
Oct 06, 2023 | 115.17 | 117.17 | 113.48 | 116.32 | 1,753,718 | -0.33(-0.28%) |
Oct 05, 2023 | 116.51 | 116.88 | 114.72 | 116.65 | 1,566,829 | +0.14(+0.12%) |
Oct 04, 2023 | 115.04 | 116.64 | 113.62 | 116.51 | 1,953,354 | +2.39(+2.09%) |
Oct 03, 2023 | 116.32 | 117.14 | 113.66 | 114.12 | 2,692,262 | -3.04(-2.60%) |
Oct 02, 2023 | 119.28 | 120.44 | 115.71 | 117.17 | 2,230,711 | -2.77(-2.31%) |
Sep 29, 2023 | 120.90 | 122.08 | 118.89 | 119.94 | 2,286,526 | +2.46(+2.09%) |
Sep 28, 2023 | 115.46 | 117.65 | 115.36 | 117.48 | 2,282,215 | +1.69(+1.46%) |
Sep 27, 2023 | 119.38 | 119.51 | 115.38 | 115.80 | 3,245,434 | -2.94(-2.48%) |
Sep 26, 2023 | 121.53 | 121.56 | 118.45 | 118.74 | 1,737,462 | -3.76(-3.07%) |
Sep 25, 2023 | 121.74 | 122.58 | 121.76 | 122.50 | 1,229,107 | +0.36(+0.29%) |
Sep 22, 2023 | 123.29 | 125.30 | 121.79 | 122.14 | 2,037,217 | -0.69(-0.56%) |
Sep 21, 2023 | 125.54 | 125.66 | 122.72 | 122.83 | 2,034,684 | -4.09(-3.22%) |
Sep 20, 2023 | 127.86 | 128.58 | 126.66 | 126.93 | 1,704,583 | +1.07(+0.85%) |
Sep 19, 2023 | 126.40 | 127.52 | 125.50 | 125.86 | 1,688,254 | -1.05(-0.83%) |
Sep 18, 2023 | 127.30 | 128.55 | 125.91 | 126.91 | 2,130,102 | -0.69(-0.54%) |
Sep 15, 2023 | 127.09 | 128.55 | 126.31 | 127.60 | 5,937,275 | +0.27(+0.21%) |
Sep 14, 2023 | 127.38 | 128.69 | 127.18 | 127.33 | 2,195,753 | +1.48(+1.17%) |
Sep 13, 2023 | 128.31 | 128.65 | 125.20 | 125.86 | 2,874,855 | -2.67(-2.08%) |
Sep 12, 2023 | 128.23 | 129.48 | 128.07 | 128.53 | 1,575,548 | -0.18(-0.14%) |
Sep 11, 2023 | 128.42 | 128.96 | 127.28 | 128.70 | 1,715,706 | +1.11(+0.87%) |
Sep 08, 2023 | 129.57 | 129.74 | 127.51 | 127.59 | 1,489,369 | -1.79(-1.38%) |
Sep 07, 2023 | 127.47 | 129.76 | 127.17 | 129.38 | 1,801,415 | +1.79(+1.40%) |
Sep 06, 2023 | 127.56 | 129.01 | 126.69 | 127.59 | 1,542,155 | -0.71(-0.55%) |
Sep 05, 2023 | 129.56 | 129.63 | 127.46 | 128.30 | 2,311,300 | -1.38(-1.07%) |
Sep 01, 2023 | 130.19 | 130.94 | 128.73 | 129.69 | 1,271,710 | +0.38(+0.30%) |
Aug 31, 2023 | 129.26 | 129.82 | 128.55 | 129.30 | 2,041,941 | +0.06(+0.05%) |
Aug 30, 2023 | 127.46 | 129.55 | 127.46 | 129.24 | 1,647,745 | +1.27(+0.99%) |
Aug 29, 2023 | 124.84 | 128.04 | 124.07 | 127.98 | 1,557,683 | +3.16(+2.53%) |
Aug 28, 2023 | 124.28 | 125.42 | 123.38 | 124.82 | 1,667,229 | +1.18(+0.95%) |
Aug 25, 2023 | 123.83 | 124.86 | 122.49 | 123.64 | 1,900,672 | -1.48(-1.18%) |
Aug 24, 2023 | 124.37 | 128.55 | 124.37 | 125.12 | 3,471,074 | +1.66(+1.34%) |
Aug 23, 2023 | 122.15 | 123.78 | 121.46 | 123.46 | 2,167,563 | +2.01(+1.66%) |
Aug 22, 2023 | 120.02 | 122.14 | 119.46 | 121.45 | 2,485,114 | +2.71(+2.28%) |
Aug 21, 2023 | 119.11 | 120.06 | 117.19 | 118.74 | 1,540,075 | -0.37(-0.31%) |
Aug 18, 2023 | 118.27 | 119.74 | 117.81 | 119.11 | 1,398,496 | -0.50(-0.42%) |
Aug 17, 2023 | 119.00 | 120.89 | 118.95 | 119.61 | 2,657,266 | +0.69(+0.58%) |
Aug 16, 2023 | 119.74 | 120.30 | 118.80 | 118.93 | 2,470,515 | -0.47(-0.39%) |
Aug 15, 2023 | 118.24 | 120.41 | 117.99 | 119.40 | 1,497,107 | +0.15(+0.12%) |
Aug 14, 2023 | 117.65 | 120.14 | 117.12 | 119.25 | 1,876,284 | +1.13(+0.96%) |
Aug 11, 2023 | 117.34 | 118.27 | 116.81 | 118.12 | 1,212,735 | -0.42(-0.36%) |
Aug 10, 2023 | 117.99 | 120.05 | 117.49 | 118.54 | 1,207,195 | +1.42(+1.21%) |
Aug 09, 2023 | 116.45 | 117.78 | 115.95 | 117.12 | 1,746,090 | +0.20(+0.17%) |
Aug 08, 2023 | 117.68 | 117.97 | 115.75 | 116.92 | 2,017,548 | -1.75(-1.47%) |
Aug 07, 2023 | 118.02 | 119.47 | 117.64 | 118.67 | 1,824,967 | +0.91(+0.78%) |
Aug 04, 2023 | 118.80 | 120.90 | 117.63 | 117.76 | 2,006,709 | -0.87(-0.74%) |
Aug 03, 2023 | 119.78 | 120.06 | 116.28 | 118.63 | 3,130,438 | -2.46(-2.03%) |
Aug 02, 2023 | 120.21 | 122.44 | 120.03 | 121.09 | 2,405,624 | -0.03(-0.02%) |
Aug 01, 2023 | 121.76 | 122.73 | 120.20 | 121.12 | 2,739,981 | -1.21(-0.99%) |
Jul 31, 2023 | 120.53 | 122.84 | 118.24 | 122.33 | 5,529,576 | +1.81(+1.50%) |
Jul 28, 2023 | 120.96 | 124.47 | 119.32 | 120.53 | 5,371,726 | +7.49(+6.63%) |
Jul 27, 2023 | 117.66 | 117.86 | 112.83 | 113.04 | 3,461,100 | -3.43(-2.94%) |
Jul 26, 2023 | 118.88 | 118.98 | 115.49 | 116.46 | 3,520,457 | -1.94(-1.64%) |
Jul 25, 2023 | 120.08 | 120.30 | 118.38 | 118.41 | 2,154,062 | -2.45(-2.03%) |
Jul 24, 2023 | 118.55 | 120.95 | 118.04 | 120.86 | 2,718,388 | +2.92(+2.47%) |
Jul 21, 2023 | 116.93 | 118.86 | 116.53 | 117.94 | 2,988,091 | +1.36(+1.17%) |
Jul 20, 2023 | 118.09 | 118.29 | 115.62 | 116.58 | 3,065,606 | -2.37(-1.99%) |
Jul 19, 2023 | 115.87 | 119.85 | 115.87 | 118.95 | 2,617,601 | +3.79(+3.29%) |
Jul 18, 2023 | 116.24 | 116.43 | 113.50 | 115.16 | 3,491,525 | -0.88(-0.76%) |
Jul 17, 2023 | 115.83 | 116.98 | 114.94 | 116.04 | 2,023,847 | -0.07(-0.06%) |
Jul 14, 2023 | 115.35 | 116.49 | 114.96 | 116.11 | 2,065,332 | -0.01(-0.01%) |
Jul 13, 2023 | 116.21 | 116.37 | 114.52 | 116.12 | 1,972,176 | +0.53(+0.46%) |
Jul 12, 2023 | 115.99 | 116.28 | 115.05 | 115.59 | 2,884,859 | +1.30(+1.14%) |
Jul 11, 2023 | 112.71 | 115.14 | 112.05 | 114.28 | 2,703,110 | +2.37(+2.11%) |
Jul 10, 2023 | 111.64 | 112.52 | 111.12 | 111.92 | 2,011,691 | +0.21(+0.18%) |
Jul 07, 2023 | 111.91 | 112.84 | 111.30 | 111.71 | 2,045,229 | -0.68(-0.60%) |
Jul 06, 2023 | 111.23 | 112.74 | 110.32 | 112.39 | 2,290,169 | -0.80(-0.70%) |
Jul 05, 2023 | 112.87 | 114.13 | 111.97 | 113.18 | 3,115,077 | +0.07(+0.06%) |
Jul 03, 2023 | 111.66 | 113.40 | 110.77 | 113.11 | 1,598,094 | +1.33(+1.19%) |
Jun 30, 2023 | 111.32 | 112.33 | 110.27 | 111.78 | 4,144,367 | +1.95(+1.78%) |
Jun 29, 2023 | 107.19 | 109.86 | 106.69 | 109.83 | 2,835,090 | +2.25(+2.09%) |
Jun 28, 2023 | 107.01 | 107.93 | 106.15 | 107.58 | 3,606,081 | +0.56(+0.52%) |
Jun 27, 2023 | 105.91 | 107.47 | 105.23 | 107.02 | 3,927,089 | +1.79(+1.70%) |
Jun 26, 2023 | 102.10 | 105.61 | 101.90 | 105.23 | 2,523,622 | +2.99(+2.93%) |
Jun 23, 2023 | 103.22 | 103.60 | 101.30 | 102.24 | 8,249,344 | -1.30(-1.25%) |
Jun 22, 2023 | 104.17 | 104.96 | 101.26 | 103.53 | 5,121,921 | +1.11(+1.08%) |
Jun 21, 2023 | 102.86 | 102.92 | 100.66 | 102.42 | 2,485,783 | -0.55(-0.53%) |
Jun 20, 2023 | 102.26 | 103.55 | 101.09 | 102.97 | 1,903,081 | -0.27(-0.27%) |
Jun 16, 2023 | 103.64 | 105.13 | 103.10 | 103.25 | 4,656,306 | -0.21(-0.20%) |
Jun 15, 2023 | 103.18 | 104.27 | 102.63 | 103.45 | 2,554,975 | +9.07(+9.61%) |
May 08, 2023 | 92.33 | 94.95 | 92.33 | 94.38 | 1,614,104 | +0.92(+0.99%) |
May 05, 2023 | 93.66 | 93.78 | 91.75 | 93.46 | 2,210,519 | +0.52(+0.56%) |
May 04, 2023 | 91.94 | 94.62 | 91.59 | 92.94 | 2,390,896 | +1.06(+1.15%) |
May 03, 2023 | 92.60 | 93.56 | 91.39 | 91.88 | 1,285,953 | +0.04(+0.04%) |
May 02, 2023 | 93.96 | 94.78 | 90.42 | 91.85 | 2,614,295 | -2.11(-2.25%) |