Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 127.99 | 128.97 | 126.07 | 126.35 | 551,952 | -1.55(-1.21%) |
Mar 27, 2024 | 126.15 | 128.15 | 125.95 | 127.90 | 544,625 | +2.64(+2.11%) |
Mar 26, 2024 | 126.01 | 126.12 | 124.89 | 125.26 | 457,109 | +0.22(+0.18%) |
Mar 25, 2024 | 127.26 | 128.35 | 124.84 | 125.04 | 639,031 | -2.14(-1.68%) |
Mar 22, 2024 | 130.48 | 130.94 | 126.94 | 127.18 | 498,389 | -2.87(-2.21%) |
Mar 21, 2024 | 130.15 | 130.74 | 129.42 | 130.05 | 491,606 | +0.03(+0.02%) |
Mar 20, 2024 | 128.90 | 130.92 | 128.32 | 130.02 | 392,930 | +1.15(+0.89%) |
Mar 19, 2024 | 128.75 | 129.66 | 128.33 | 128.87 | 499,694 | +0.68(+0.53%) |
Mar 18, 2024 | 129.32 | 129.48 | 127.58 | 128.19 | 847,607 | -0.77(-0.60%) |
Mar 15, 2024 | 126.80 | 129.28 | 126.50 | 128.96 | 912,595 | +2.05(+1.62%) |
Mar 14, 2024 | 126.35 | 127.49 | 125.20 | 126.91 | 821,821 | +1.05(+0.83%) |
Mar 13, 2024 | 127.28 | 127.98 | 125.31 | 125.86 | 1,036,564 | -0.97(-0.76%) |
Mar 12, 2024 | 127.44 | 128.76 | 125.89 | 126.83 | 843,383 | -0.94(-0.74%) |
Mar 11, 2024 | 131.00 | 133.54 | 125.57 | 127.77 | 2,387,591 | +6.74(+5.57%) |
Mar 08, 2024 | 121.29 | 122.74 | 121.03 | 121.03 | 702,092 | +0.04(+0.03%) |
Mar 07, 2024 | 120.11 | 121.22 | 119.48 | 120.99 | 825,240 | +1.02(+0.85%) |
Mar 06, 2024 | 115.91 | 119.97 | 115.91 | 119.97 | 1,128,397 | +5.26(+4.59%) |
Mar 05, 2024 | 108.95 | 115.69 | 108.91 | 114.71 | 1,262,474 | +5.11(+4.66%) |
Mar 04, 2024 | 109.79 | 110.83 | 109.70 | 109.60 | 530,442 | -0.23(-0.21%) |
Mar 01, 2024 | 111.25 | 111.88 | 109.35 | 109.83 | 548,283 | -2.11(-1.88%) |
Feb 29, 2024 | 113.47 | 113.78 | 111.43 | 111.94 | 579,527 | -1.28(-1.13%) |
Feb 28, 2024 | 111.68 | 113.39 | 111.15 | 113.22 | 293,294 | +1.05(+0.94%) |
Feb 27, 2024 | 112.38 | 113.14 | 111.95 | 112.17 | 433,529 | +0.11(+0.10%) |
Feb 26, 2024 | 112.65 | 112.87 | 110.75 | 112.06 | 501,103 | -0.78(-0.69%) |
Feb 23, 2024 | 113.85 | 114.00 | 111.90 | 112.84 | 603,408 | -1.35(-1.18%) |
Feb 22, 2024 | 114.88 | 114.88 | 112.43 | 114.19 | 599,113 | +0.16(+0.14%) |
Feb 21, 2024 | 113.72 | 114.41 | 112.13 | 114.03 | 689,260 | -0.07(-0.06%) |
Feb 20, 2024 | 117.00 | 119.35 | 113.95 | 114.10 | 798,722 | -3.29(-2.80%) |
Feb 16, 2024 | 117.76 | 119.27 | 117.23 | 117.39 | 712,539 | -1.35(-1.14%) |
Feb 15, 2024 | 118.44 | 120.02 | 118.38 | 118.74 | 424,765 | +0.44(+0.37%) |
Feb 14, 2024 | 118.32 | 118.77 | 117.06 | 118.30 | 422,037 | +0.87(+0.74%) |
Feb 13, 2024 | 119.03 | 119.03 | 116.79 | 117.43 | 500,121 | -3.50(-2.89%) |
Feb 12, 2024 | 120.70 | 122.09 | 120.70 | 120.93 | 438,562 | +0.11(+0.09%) |
Feb 09, 2024 | 121.99 | 122.20 | 120.64 | 120.82 | 327,762 | -1.63(-1.33%) |
Feb 08, 2024 | 122.61 | 122.79 | 121.38 | 122.45 | 298,469 | +0.69(+0.57%) |
Feb 07, 2024 | 120.85 | 122.44 | 120.21 | 121.76 | 287,630 | +0.77(+0.64%) |
Feb 06, 2024 | 120.41 | 121.86 | 119.56 | 120.99 | 318,876 | +0.70(+0.58%) |
Feb 05, 2024 | 121.24 | 121.45 | 119.67 | 120.29 | 306,714 | -1.84(-1.51%) |
Feb 02, 2024 | 121.45 | 122.53 | 120.03 | 122.13 | 222,248 | +0.38(+0.31%) |
Feb 01, 2024 | 121.66 | 122.08 | 119.95 | 121.75 | 356,752 | +0.63(+0.52%) |
Jan 31, 2024 | 123.30 | 123.45 | 121.03 | 121.12 | 437,845 | -2.22(-1.80%) |
Jan 30, 2024 | 122.30 | 123.98 | 122.25 | 123.34 | 400,745 | +0.84(+0.69%) |
Jan 29, 2024 | 121.30 | 122.66 | 120.13 | 122.50 | 438,952 | +0.94(+0.77%) |
Jan 26, 2024 | 121.55 | 122.11 | 120.99 | 121.56 | 387,841 | +0.30(+0.25%) |
Jan 25, 2024 | 119.60 | 122.11 | 118.92 | 121.26 | 538,016 | +2.91(+2.46%) |
Jan 24, 2024 | 118.86 | 118.86 | 117.52 | 118.35 | 426,646 | +0.20(+0.17%) |
Jan 23, 2024 | 116.66 | 118.31 | 116.06 | 118.15 | 544,055 | +2.11(+1.82%) |
Jan 22, 2024 | 117.78 | 117.78 | 115.55 | 116.04 | 455,585 | -0.96(-0.82%) |
Jan 19, 2024 | 116.25 | 117.26 | 115.98 | 117.00 | 343,287 | +0.90(+0.78%) |
Jan 18, 2024 | 114.69 | 116.55 | 114.43 | 116.10 | 340,184 | +1.95(+1.71%) |
Jan 17, 2024 | 113.58 | 114.80 | 113.46 | 114.15 | 348,781 | -0.35(-0.31%) |
Jan 16, 2024 | 115.36 | 115.79 | 114.39 | 114.50 | 504,240 | -1.64(-1.41%) |
Jan 12, 2024 | 117.58 | 117.58 | 115.89 | 116.14 | 406,477 | -0.98(-0.84%) |
Jan 11, 2024 | 117.49 | 117.59 | 116.24 | 117.12 | 409,237 | -0.43(-0.37%) |
Jan 10, 2024 | 115.79 | 117.58 | 115.40 | 117.55 | 423,151 | +2.01(+1.74%) |
Jan 09, 2024 | 115.58 | 116.58 | 115.10 | 115.54 | 363,731 | -1.53(-1.31%) |
Jan 08, 2024 | 114.38 | 117.17 | 114.38 | 117.07 | 513,151 | +2.45(+2.14%) |
Jan 05, 2024 | 114.59 | 116.99 | 114.22 | 114.62 | 694,970 | +0.01(+0.01%) |
Jan 04, 2024 | 113.12 | 115.06 | 112.84 | 114.61 | 493,854 | +1.78(+1.58%) |
Jan 03, 2024 | 112.89 | 114.30 | 112.23 | 112.83 | 532,826 | -1.23(-1.08%) |
Jan 02, 2024 | 111.12 | 115.22 | 111.12 | 114.06 | 626,102 | +0.76(+0.67%) |
Dec 29, 2023 | 112.79 | 114.11 | 112.63 | 113.30 | 405,917 | +0.64(+0.57%) |
Dec 28, 2023 | 112.67 | 112.99 | 112.08 | 112.66 | 299,311 | -0.09(-0.08%) |
Dec 27, 2023 | 113.06 | 113.42 | 111.35 | 112.75 | 483,051 | -0.22(-0.19%) |
Dec 26, 2023 | 113.76 | 114.33 | 112.83 | 112.97 | 448,365 | -0.81(-0.71%) |
Dec 22, 2023 | 112.48 | 114.04 | 111.66 | 113.78 | 432,052 | +1.26(+1.12%) |
Dec 21, 2023 | 111.59 | 112.61 | 110.73 | 112.52 | 529,287 | +1.82(+1.64%) |
Dec 20, 2023 | 112.31 | 112.42 | 110.08 | 110.71 | 594,213 | -1.90(-1.68%) |
Dec 19, 2023 | 113.94 | 115.30 | 111.89 | 112.60 | 770,820 | -0.94(-0.83%) |
Dec 18, 2023 | 110.51 | 113.56 | 109.80 | 113.54 | 1,006,698 | +3.32(+3.01%) |
Dec 15, 2023 | 112.21 | 112.21 | 109.90 | 110.22 | 869,099 | -2.19(-1.95%) |
Dec 14, 2023 | 115.56 | 116.36 | 111.83 | 112.41 | 823,307 | -0.97(-0.85%) |
Dec 13, 2023 | 110.85 | 113.48 | 109.73 | 113.38 | 591,463 | +2.06(+1.86%) |
Dec 12, 2023 | 113.57 | 114.14 | 110.71 | 111.32 | 695,130 | -2.20(-1.94%) |
Dec 11, 2023 | 112.72 | 114.69 | 112.72 | 113.52 | 457,976 | +1.19(+1.06%) |
Dec 08, 2023 | 112.24 | 112.86 | 112.02 | 112.33 | 290,037 | +0.32(+0.28%) |
Dec 07, 2023 | 110.29 | 112.26 | 110.29 | 112.01 | 387,678 | +1.74(+1.58%) |
Dec 06, 2023 | 110.96 | 112.21 | 109.75 | 110.27 | 332,792 | +0.16(+0.15%) |
Dec 05, 2023 | 113.14 | 113.61 | 110.09 | 110.11 | 463,139 | -3.91(-3.43%) |
Dec 04, 2023 | 112.85 | 115.45 | 111.97 | 114.02 | 652,036 | +1.27(+1.12%) |
Dec 01, 2023 | 110.28 | 113.37 | 109.53 | 112.75 | 624,827 | +2.75(+2.50%) |
Nov 30, 2023 | 109.96 | 110.59 | 109.17 | 110.00 | 673,610 | +0.12(+0.11%) |
Nov 29, 2023 | 111.64 | 111.93 | 109.67 | 109.88 | 595,672 | -1.39(-1.25%) |
Nov 28, 2023 | 110.88 | 112.52 | 110.46 | 111.27 | 655,342 | -0.14(-0.13%) |
Nov 27, 2023 | 113.69 | 114.04 | 111.26 | 111.41 | 429,452 | -2.44(-2.15%) |
Nov 24, 2023 | 114.53 | 114.69 | 113.47 | 113.85 | 209,293 | -0.63(-0.55%) |
Nov 22, 2023 | 114.47 | 114.96 | 113.80 | 114.48 | 350,477 | +0.67(+0.59%) |
Nov 21, 2023 | 112.76 | 114.30 | 112.55 | 113.81 | 416,425 | +0.48(+0.42%) |
Nov 20, 2023 | 113.75 | 114.59 | 112.75 | 113.33 | 258,177 | -0.19(-0.17%) |
Nov 17, 2023 | 113.13 | 114.20 | 112.41 | 113.52 | 389,459 | +0.70(+0.62%) |
Nov 16, 2023 | 112.58 | 113.31 | 112.19 | 112.82 | 352,412 | -0.18(-0.16%) |
Nov 15, 2023 | 112.05 | 113.78 | 112.03 | 113.00 | 536,805 | +0.94(+0.84%) |
Nov 14, 2023 | 112.96 | 114.59 | 111.35 | 112.06 | 560,306 | +0.96(+0.86%) |
Nov 13, 2023 | 110.57 | 111.92 | 110.46 | 111.11 | 503,779 | -0.06(-0.05%) |
Nov 10, 2023 | 110.55 | 111.30 | 109.47 | 111.17 | 572,137 | +0.59(+0.53%) |
Nov 09, 2023 | 111.35 | 112.12 | 110.18 | 110.58 | 506,618 | -0.51(-0.46%) |
Nov 08, 2023 | 114.38 | 115.59 | 111.05 | 111.09 | 546,876 | -4.12(-3.58%) |
Nov 07, 2023 | 112.84 | 116.36 | 110.59 | 115.21 | 868,447 | +2.29(+2.03%) |
Nov 06, 2023 | 114.32 | 114.71 | 112.30 | 112.91 | 771,676 | -1.88(-1.64%) |
Nov 03, 2023 | 113.47 | 115.56 | 113.34 | 114.80 | 416,073 | +2.62(+2.34%) |
Nov 02, 2023 | 110.27 | 112.41 | 108.91 | 112.17 | 497,149 | +1.52(+1.37%) |
Nov 01, 2023 | 110.42 | 111.09 | 109.02 | 110.66 | 545,690 | +0.44(+0.40%) |
Oct 31, 2023 | 111.16 | 111.56 | 109.90 | 110.22 | 606,673 | -1.02(-0.91%) |
Oct 30, 2023 | 111.28 | 111.73 | 110.02 | 111.24 | 453,507 | +1.04(+0.94%) |
Oct 27, 2023 | 111.11 | 111.74 | 109.50 | 110.20 | 586,590 | -0.37(-0.33%) |
Oct 26, 2023 | 112.89 | 113.19 | 110.54 | 110.57 | 1,142,202 | -1.72(-1.53%) |
Oct 25, 2023 | 113.49 | 114.53 | 111.91 | 112.28 | 635,141 | -1.52(-1.33%) |
Oct 24, 2023 | 113.83 | 115.47 | 113.09 | 113.80 | 437,841 | +0.51(+0.45%) |
Oct 23, 2023 | 111.95 | 114.31 | 111.95 | 113.29 | 573,131 | +0.54(+0.48%) |
Oct 20, 2023 | 115.00 | 115.18 | 112.72 | 112.75 | 583,827 | -2.27(-1.98%) |
Oct 19, 2023 | 114.75 | 116.60 | 114.19 | 115.03 | 703,807 | +1.17(+1.02%) |
Oct 18, 2023 | 115.25 | 115.83 | 113.05 | 113.86 | 1,162,892 | -2.22(-1.91%) |
Oct 17, 2023 | 119.26 | 120.89 | 115.17 | 116.07 | 3,256,565 | -8.51(-6.83%) |
Oct 16, 2023 | 123.44 | 125.24 | 123.44 | 124.58 | 241,065 | +2.13(+1.74%) |
Oct 13, 2023 | 123.63 | 124.42 | 122.09 | 122.45 | 259,312 | -1.33(-1.07%) |
Oct 12, 2023 | 123.89 | 124.10 | 122.48 | 123.77 | 283,913 | -0.21(-0.17%) |
Oct 11, 2023 | 123.92 | 124.56 | 122.10 | 123.98 | 281,816 | +0.25(+0.20%) |
Oct 10, 2023 | 121.69 | 124.98 | 121.54 | 123.73 | 367,050 | +2.71(+2.24%) |
Oct 09, 2023 | 117.70 | 121.14 | 115.67 | 121.02 | 441,902 | +1.86(+1.56%) |
Oct 06, 2023 | 119.11 | 120.68 | 117.99 | 119.17 | 332,037 | -0.71(-0.59%) |
Oct 05, 2023 | 119.76 | 120.43 | 119.07 | 119.87 | 275,260 | -0.11(-0.09%) |
Oct 04, 2023 | 118.68 | 120.80 | 118.68 | 119.98 | 363,018 | +1.56(+1.31%) |
Oct 03, 2023 | 120.52 | 120.77 | 118.18 | 118.43 | 401,535 | -2.63(-2.17%) |
Oct 02, 2023 | 121.86 | 122.87 | 120.29 | 121.06 | 443,316 | -1.14(-0.93%) |
Sep 29, 2023 | 123.33 | 123.61 | 121.18 | 122.20 | 380,968 | -0.55(-0.45%) |
Sep 28, 2023 | 119.78 | 123.25 | 119.43 | 122.75 | 287,780 | +3.06(+2.56%) |
Sep 27, 2023 | 120.13 | 120.64 | 118.34 | 119.68 | 269,002 | +0.30(+0.25%) |
Sep 26, 2023 | 120.27 | 121.12 | 119.31 | 119.39 | 314,993 | -1.29(-1.07%) |
Sep 25, 2023 | 120.81 | 121.06 | 120.26 | 120.68 | 345,843 | +0.03(+0.02%) |
Sep 22, 2023 | 120.33 | 121.55 | 120.18 | 120.65 | 297,849 | +0.82(+0.68%) |
Sep 21, 2023 | 122.10 | 122.31 | 119.83 | 119.83 | 277,942 | -3.28(-2.67%) |
Sep 20, 2023 | 123.30 | 124.41 | 123.08 | 123.12 | 304,988 | +0.11(+0.09%) |
Sep 19, 2023 | 124.37 | 124.71 | 122.74 | 123.01 | 468,623 | -1.62(-1.30%) |
Sep 18, 2023 | 125.08 | 125.52 | 124.34 | 124.63 | 610,785 | -0.19(-0.15%) |
Sep 15, 2023 | 125.64 | 126.71 | 124.23 | 124.82 | 708,214 | -1.05(-0.83%) |
Sep 14, 2023 | 124.22 | 125.97 | 123.64 | 125.86 | 339,347 | +2.33(+1.89%) |
Sep 13, 2023 | 125.44 | 126.02 | 123.37 | 123.53 | 372,199 | -2.02(-1.61%) |
Sep 12, 2023 | 127.45 | 127.90 | 125.56 | 125.56 | 342,045 | -2.01(-1.58%) |
Sep 11, 2023 | 129.84 | 130.09 | 127.34 | 127.57 | 351,784 | -1.52(-1.18%) |
Sep 08, 2023 | 127.18 | 129.81 | 126.96 | 129.09 | 333,277 | +2.39(+1.88%) |
Sep 07, 2023 | 127.94 | 128.22 | 126.08 | 126.70 | 311,657 | -1.66(-1.29%) |
Sep 06, 2023 | 126.43 | 128.41 | 126.32 | 128.36 | 360,349 | +1.25(+0.99%) |
Sep 05, 2023 | 127.10 | 128.39 | 125.61 | 127.11 | 456,852 | -0.18(-0.14%) |
Sep 01, 2023 | 127.45 | 127.56 | 126.62 | 127.29 | 328,705 | +1.01(+0.80%) |
Aug 31, 2023 | 127.98 | 128.52 | 126.25 | 126.28 | 438,547 | -1.70(-1.33%) |
Aug 30, 2023 | 129.69 | 129.75 | 127.90 | 127.98 | 309,573 | -1.16(-0.90%) |
Aug 29, 2023 | 125.88 | 129.25 | 125.88 | 129.15 | 374,900 | +2.97(+2.35%) |
Aug 28, 2023 | 125.28 | 127.17 | 125.28 | 126.18 | 750,025 | +1.22(+0.98%) |
Aug 25, 2023 | 125.97 | 126.39 | 124.69 | 124.96 | 246,417 | -0.35(-0.28%) |
Aug 24, 2023 | 126.53 | 127.97 | 125.07 | 125.31 | 388,186 | -1.65(-1.30%) |
Aug 23, 2023 | 127.66 | 127.94 | 126.32 | 126.96 | 347,585 | -0.65(-0.51%) |
Aug 22, 2023 | 127.54 | 127.85 | 125.77 | 127.61 | 410,917 | +0.46(+0.36%) |
Aug 21, 2023 | 130.90 | 130.90 | 126.68 | 127.15 | 483,690 | -3.37(-2.58%) |
Aug 18, 2023 | 129.61 | 131.27 | 129.61 | 130.52 | 374,781 | +0.52(+0.40%) |
Aug 17, 2023 | 134.16 | 134.16 | 129.94 | 130.00 | 431,474 | -3.35(-2.51%) |
Aug 16, 2023 | 132.69 | 134.04 | 132.63 | 133.36 | 452,984 | +0.22(+0.16%) |
Aug 15, 2023 | 132.47 | 134.02 | 132.41 | 133.14 | 339,713 | +0.48(+0.36%) |
Aug 14, 2023 | 133.06 | 133.73 | 131.79 | 132.66 | 466,153 | -0.67(-0.50%) |
Aug 11, 2023 | 132.98 | 134.39 | 132.68 | 133.33 | 408,622 | -0.32(-0.24%) |
Aug 10, 2023 | 132.81 | 135.36 | 132.63 | 133.65 | 661,003 | +1.22(+0.92%) |
Aug 09, 2023 | 130.91 | 132.79 | 130.87 | 132.42 | 521,334 | +1.52(+1.16%) |
Aug 08, 2023 | 130.10 | 131.71 | 127.71 | 130.90 | 1,084,869 | +3.15(+2.47%) |
Aug 07, 2023 | 127.38 | 128.80 | 126.91 | 127.75 | 562,510 | +1.09(+0.86%) |
Aug 04, 2023 | 126.84 | 128.03 | 126.25 | 126.65 | 381,860 | +0.56(+0.44%) |
Aug 03, 2023 | 127.15 | 127.51 | 123.35 | 126.09 | 532,069 | -2.72(-2.11%) |
Aug 02, 2023 | 128.25 | 131.00 | 128.25 | 128.81 | 398,309 | -0.68(-0.52%) |
Aug 01, 2023 | 129.15 | 130.10 | 127.96 | 129.49 | 346,049 | -0.63(-0.48%) |
Jul 31, 2023 | 128.62 | 130.45 | 128.45 | 130.11 | 595,986 | +1.89(+1.47%) |
Jul 28, 2023 | 126.26 | 128.25 | 125.21 | 128.22 | 482,966 | +3.04(+2.42%) |
Jul 27, 2023 | 124.63 | 127.66 | 124.28 | 125.19 | 448,401 | +0.74(+0.59%) |
Jul 26, 2023 | 124.39 | 125.14 | 123.45 | 124.45 | 659,487 | +0.56(+0.45%) |
Jul 25, 2023 | 122.51 | 124.28 | 121.96 | 123.89 | 327,931 | +0.75(+0.61%) |
Jul 24, 2023 | 123.79 | 124.55 | 122.47 | 123.15 | 387,882 | -0.65(-0.52%) |
Jul 21, 2023 | 123.98 | 125.25 | 123.28 | 123.79 | 720,136 | +0.80(+0.65%) |
Jul 20, 2023 | 123.21 | 123.53 | 122.07 | 123.00 | 304,084 | +0.01(+0.01%) |
Jul 19, 2023 | 123.28 | 123.99 | 122.86 | 122.99 | 384,045 | -0.37(-0.30%) |
Jul 18, 2023 | 120.00 | 123.67 | 120.00 | 123.36 | 594,315 | +3.60(+3.01%) |
Jul 17, 2023 | 119.61 | 120.74 | 119.32 | 119.75 | 444,118 | -0.26(-0.22%) |
Jul 14, 2023 | 120.01 | 120.34 | 117.94 | 120.01 | 379,125 | -0.13(-0.11%) |
Jul 13, 2023 | 119.04 | 120.80 | 118.80 | 120.14 | 341,819 | +1.49(+1.26%) |
Jul 12, 2023 | 121.87 | 122.88 | 118.26 | 118.65 | 416,392 | -2.02(-1.67%) |
Jul 11, 2023 | 123.40 | 125.27 | 119.98 | 120.67 | 751,665 | +1.02(+0.86%) |
Jul 10, 2023 | 116.78 | 119.68 | 116.78 | 119.64 | 443,771 | +2.40(+2.05%) |
Jul 07, 2023 | 117.81 | 118.78 | 116.92 | 117.25 | 447,725 | -0.18(-0.15%) |
Jul 06, 2023 | 115.61 | 117.59 | 114.82 | 117.42 | 340,268 | +0.80(+0.68%) |
Jul 05, 2023 | 116.01 | 116.73 | 114.37 | 116.63 | 423,597 | -0.02(-0.02%) |
Jul 03, 2023 | 116.17 | 117.63 | 115.44 | 116.65 | 223,627 | -0.01(-0.01%) |
Jun 30, 2023 | 117.80 | 118.79 | 116.55 | 116.66 | 429,791 | -0.38(-0.32%) |
Jun 29, 2023 | 113.13 | 117.07 | 113.13 | 117.04 | 496,728 | +3.87(+3.42%) |
Jun 28, 2023 | 112.51 | 113.45 | 112.16 | 113.17 | 366,043 | +0.59(+0.52%) |
Jun 27, 2023 | 111.28 | 112.80 | 110.08 | 112.58 | 325,176 | +1.71(+1.54%) |
Jun 26, 2023 | 110.45 | 112.27 | 110.21 | 110.87 | 293,973 | -0.19(-0.17%) |
Jun 23, 2023 | 111.74 | 112.24 | 110.62 | 111.06 | 438,074 | -2.14(-1.89%) |
Jun 22, 2023 | 113.77 | 114.16 | 112.36 | 113.21 | 257,553 | -0.44(-0.38%) |
Jun 21, 2023 | 112.11 | 114.17 | 111.58 | 113.64 | 364,128 | +1.52(+1.35%) |
Jun 20, 2023 | 112.46 | 113.33 | 111.94 | 112.12 | 413,433 | -0.98(-0.87%) |
Jun 16, 2023 | 113.89 | 114.03 | 112.52 | 113.11 | 811,150 | +0.05(+0.04%) |
Jun 15, 2023 | 113.76 | 113.76 | 111.47 | 113.06 | 665,144 | -1.43(-1.25%) |
Jun 14, 2023 | 116.43 | 117.20 | 113.88 | 114.49 | 411,031 | -2.05(-1.76%) |
Jun 13, 2023 | 116.54 | 117.27 | 116.00 | 116.54 | 301,974 | +0.20(+0.17%) |
Jun 12, 2023 | 116.56 | 117.56 | 115.68 | 116.34 | 250,832 | +0.03(+0.03%) |
Jun 09, 2023 | 117.13 | 117.86 | 115.81 | 116.31 | 278,450 | -0.86(-0.74%) |
Jun 08, 2023 | 117.24 | 117.90 | 115.93 | 117.18 | 311,835 | -0.41(-0.35%) |
Jun 07, 2023 | 116.22 | 117.76 | 116.12 | 117.58 | 517,951 | +1.70(+1.47%) |
Jun 06, 2023 | 112.65 | 116.14 | 112.65 | 115.89 | 468,971 | +3.08(+2.73%) |
Jun 05, 2023 | 114.34 | 114.78 | 111.61 | 112.81 | 814,588 | -1.97(-1.72%) |
Jun 02, 2023 | 113.16 | 115.86 | 112.67 | 114.78 | 659,417 | +2.44(+2.17%) |
Jun 01, 2023 | 112.29 | 113.30 | 110.99 | 112.34 | 552,791 | -0.32(-0.28%) |
May 31, 2023 | 115.81 | 116.27 | 112.01 | 112.66 | 699,815 | -3.13(-2.70%) |
May 30, 2023 | 116.42 | 116.87 | 113.38 | 115.79 | 835,576 | +0.46(+0.40%) |
May 26, 2023 | 117.33 | 118.21 | 115.23 | 115.33 | 503,222 | -1.52(-1.30%) |
May 25, 2023 | 113.57 | 117.38 | 113.07 | 116.85 | 794,619 | +3.75(+3.32%) |
May 24, 2023 | 111.68 | 114.08 | 110.14 | 113.10 | 883,267 | +0.53(+0.47%) |
May 23, 2023 | 117.14 | 119.52 | 110.24 | 112.57 | 2,597,234 | -5.38(-4.56%) |
May 22, 2023 | 119.10 | 119.33 | 117.30 | 117.95 | 394,979 | -1.33(-1.12%) |
May 19, 2023 | 121.55 | 121.61 | 118.75 | 119.28 | 759,449 | -2.26(-1.86%) |
May 18, 2023 | 121.54 | 123.09 | 120.43 | 121.55 | 495,790 | -0.60(-0.50%) |
May 17, 2023 | 121.71 | 123.10 | 121.17 | 122.15 | 394,198 | +1.10(+0.91%) |
May 16, 2023 | 121.52 | 122.07 | 120.98 | 121.05 | 405,181 | -0.88(-0.72%) |
May 15, 2023 | 121.40 | 122.27 | 120.53 | 121.93 | 419,106 | +0.95(+0.79%) |
May 12, 2023 | 121.55 | 122.25 | 120.64 | 120.98 | 333,520 | -0.07(-0.06%) |
May 11, 2023 | 120.65 | 121.31 | 119.46 | 121.05 | 449,151 | -0.14(-0.11%) |
May 10, 2023 | 125.28 | 125.46 | 119.81 | 121.19 | 734,065 | -3.89(-3.11%) |
May 09, 2023 | 130.53 | 130.53 | 121.64 | 125.08 | 998,720 | -3.76(-2.92%) |
May 08, 2023 | 128.72 | 129.84 | 127.77 | 128.84 | 529,718 | +0.52(+0.40%) |
May 05, 2023 | 128.61 | 129.35 | 126.75 | 128.33 | 339,864 | +1.27(+1.00%) |
May 04, 2023 | 127.73 | 128.49 | 126.50 | 127.06 | 434,937 | -1.07(-0.84%) |
May 03, 2023 | 128.13 | 129.84 | 127.97 | 128.13 | 306,691 | +0.69(+0.54%) |
May 02, 2023 | 127.28 | 128.04 | 125.28 | 127.44 | 286,115 | +0.33(+0.26%) |
May 01, 2023 | 126.50 | 128.94 | 126.45 | 127.11 | 369,970 | +0.53(+0.42%) |
Apr 28, 2023 | 124.70 | 127.02 | 124.61 | 126.59 | 269,581 | +1.58(+1.26%) |
Apr 27, 2023 | 122.70 | 125.04 | 122.19 | 125.01 | 488,508 | +2.60(+2.12%) |
Apr 26, 2023 | 126.20 | 127.00 | 121.74 | 122.41 | 678,206 | -3.59(-2.85%) |
Apr 25, 2023 | 126.72 | 127.16 | 125.87 | 126.00 | 480,555 | -1.39(-1.09%) |
Apr 24, 2023 | 127.87 | 128.65 | 126.97 | 127.39 | 272,131 | -0.61(-0.47%) |
Apr 21, 2023 | 127.08 | 128.13 | 126.06 | 128.00 | 295,896 | +1.65(+1.30%) |
Apr 20, 2023 | 126.25 | 127.33 | 125.59 | 126.35 | 208,392 | -0.38(-0.30%) |
Apr 19, 2023 | 125.23 | 127.40 | 125.20 | 126.73 | 285,311 | +1.26(+1.00%) |
Apr 18, 2023 | 123.29 | 125.50 | 123.28 | 125.47 | 350,604 | +2.58(+2.10%) |
Apr 17, 2023 | 122.36 | 122.92 | 121.58 | 122.89 | 298,502 | +1.00(+0.82%) |
Apr 14, 2023 | 121.39 | 122.62 | 120.85 | 121.88 | 215,601 | +0.23(+0.19%) |
Apr 13, 2023 | 120.19 | 122.00 | 119.50 | 121.66 | 241,683 | +2.33(+1.96%) |
Apr 12, 2023 | 120.06 | 120.55 | 118.98 | 119.32 | 579,275 | -0.25(-0.21%) |
Apr 11, 2023 | 118.53 | 120.72 | 118.27 | 119.57 | 522,134 | +1.57(+1.33%) |
Apr 10, 2023 | 117.01 | 119.24 | 117.01 | 118.00 | 273,545 | +0.02(+0.02%) |
Apr 06, 2023 | 117.25 | 118.20 | 115.20 | 117.98 | 735,676 | +1.25(+1.07%) |
Apr 05, 2023 | 117.07 | 117.66 | 116.34 | 116.73 | 493,254 | -0.50(-0.42%) |
Apr 04, 2023 | 117.11 | 117.31 | 116.07 | 117.23 | 346,461 | +0.48(+0.41%) |