Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 126.88 | 127.21 | 125.38 | 125.68 | 1,478,389 | -0.15(-0.12%) |
Feb 28, 2024 | 123.95 | 127.29 | 123.77 | 125.83 | 667,395 | +0.94(+0.75%) |
Feb 27, 2024 | 125.08 | 125.96 | 124.24 | 124.89 | 689,517 | +1.19(+0.96%) |
Feb 26, 2024 | 125.95 | 126.33 | 123.23 | 123.70 | 775,955 | -2.62(-2.07%) |
Feb 23, 2024 | 126.45 | 127.48 | 125.75 | 126.32 | 465,587 | -0.27(-0.21%) |
Feb 22, 2024 | 128.47 | 128.47 | 126.51 | 126.59 | 611,171 | -1.08(-0.85%) |
Feb 21, 2024 | 126.87 | 127.95 | 126.45 | 127.67 | 420,076 | +1.05(+0.83%) |
Feb 20, 2024 | 129.00 | 129.69 | 126.32 | 126.62 | 768,006 | -2.55(-1.97%) |
Feb 16, 2024 | 129.51 | 130.12 | 127.95 | 129.17 | 1,027,593 | -0.34(-0.26%) |
Feb 15, 2024 | 126.32 | 129.58 | 126.32 | 129.51 | 775,744 | +4.42(+3.53%) |
Feb 14, 2024 | 123.73 | 125.73 | 123.44 | 125.09 | 820,155 | +1.74(+1.41%) |
Feb 13, 2024 | 122.89 | 123.50 | 121.51 | 123.35 | 1,032,636 | -2.12(-1.69%) |
Feb 12, 2024 | 124.77 | 126.46 | 124.41 | 125.47 | 729,426 | +0.95(+0.76%) |
Feb 09, 2024 | 124.01 | 124.95 | 123.37 | 124.52 | 1,076,239 | +0.04(+0.03%) |
Feb 08, 2024 | 125.14 | 126.01 | 122.03 | 124.48 | 1,436,953 | -0.70(-0.56%) |
Feb 07, 2024 | 125.59 | 125.93 | 123.77 | 125.18 | 1,030,663 | -0.40(-0.32%) |
Feb 06, 2024 | 124.53 | 126.05 | 124.26 | 125.58 | 994,689 | +0.74(+0.59%) |
Feb 05, 2024 | 126.43 | 126.80 | 124.84 | 124.84 | 943,085 | -3.16(-2.47%) |
Feb 02, 2024 | 126.97 | 129.02 | 125.97 | 128.00 | 1,198,455 | +0.08(+0.06%) |
Feb 01, 2024 | 126.11 | 128.15 | 124.95 | 127.92 | 1,793,718 | +1.54(+1.22%) |
Jan 31, 2024 | 130.60 | 131.02 | 126.13 | 126.38 | 2,167,446 | -3.59(-2.76%) |
Jan 30, 2024 | 130.35 | 131.21 | 129.38 | 129.97 | 720,414 | -0.93(-0.71%) |
Jan 29, 2024 | 130.96 | 131.73 | 130.14 | 130.90 | 810,259 | +0.06(+0.05%) |
Jan 26, 2024 | 132.38 | 132.38 | 129.79 | 130.84 | 1,129,241 | -1.14(-0.86%) |
Jan 25, 2024 | 134.71 | 135.61 | 131.41 | 131.98 | 1,475,427 | -2.08(-1.55%) |
Jan 24, 2024 | 136.19 | 137.30 | 133.92 | 134.06 | 1,430,983 | -1.55(-1.14%) |
Jan 23, 2024 | 136.41 | 136.92 | 134.54 | 135.61 | 1,612,438 | -0.30(-0.22%) |
Jan 22, 2024 | 135.67 | 137.34 | 135.67 | 135.91 | 1,183,668 | +0.67(+0.50%) |
Jan 19, 2024 | 131.88 | 136.00 | 131.74 | 135.24 | 1,528,682 | +3.78(+2.88%) |
Jan 18, 2024 | 132.68 | 133.73 | 131.42 | 131.46 | 1,225,119 | -1.54(-1.16%) |
Jan 17, 2024 | 133.93 | 135.83 | 131.28 | 133.00 | 1,446,022 | -2.47(-1.82%) |
Jan 16, 2024 | 134.45 | 136.29 | 133.86 | 135.47 | 1,653,226 | +1.44(+1.07%) |
Jan 12, 2024 | 135.36 | 136.24 | 133.79 | 134.03 | 683,738 | +0.09(+0.07%) |
Jan 11, 2024 | 130.21 | 134.14 | 129.31 | 133.94 | 1,432,915 | +2.83(+2.16%) |
Jan 10, 2024 | 131.45 | 131.77 | 130.47 | 131.11 | 820,191 | +0.19(+0.14%) |
Jan 09, 2024 | 130.85 | 131.83 | 129.86 | 130.92 | 728,325 | -1.09(-0.82%) |
Jan 08, 2024 | 129.87 | 132.47 | 129.55 | 132.01 | 782,089 | +1.69(+1.30%) |
Jan 05, 2024 | 129.75 | 131.46 | 128.96 | 130.32 | 788,465 | -0.38(-0.29%) |
Jan 04, 2024 | 130.20 | 132.44 | 129.91 | 130.69 | 792,991 | -0.04(-0.03%) |
Jan 03, 2024 | 133.31 | 133.36 | 130.58 | 130.73 | 733,636 | -3.60(-2.68%) |
Jan 02, 2024 | 132.05 | 134.68 | 131.95 | 134.33 | 654,642 | +1.37(+1.03%) |
Dec 29, 2023 | 134.38 | 134.79 | 132.92 | 132.97 | 621,120 | -2.07(-1.53%) |
Dec 28, 2023 | 132.51 | 135.13 | 132.47 | 135.04 | 581,525 | +2.22(+1.67%) |
Dec 27, 2023 | 132.51 | 133.47 | 131.95 | 132.82 | 639,803 | +0.25(+0.19%) |
Dec 26, 2023 | 131.84 | 133.02 | 131.66 | 132.57 | 339,136 | +0.93(+0.71%) |
Dec 22, 2023 | 131.53 | 132.90 | 131.29 | 131.64 | 826,488 | +1.08(+0.83%) |
Dec 21, 2023 | 131.67 | 132.40 | 129.50 | 130.57 | 1,530,937 | -0.10(-0.08%) |
Dec 20, 2023 | 133.01 | 133.60 | 130.40 | 130.66 | 1,221,405 | -2.61(-1.96%) |
Dec 19, 2023 | 134.18 | 134.91 | 132.69 | 133.28 | 828,200 | -0.65(-0.49%) |
Dec 18, 2023 | 133.72 | 134.17 | 132.72 | 133.93 | 811,114 | +0.90(+0.68%) |
Dec 15, 2023 | 136.04 | 136.06 | 132.09 | 133.03 | 1,570,320 | -3.89(-2.84%) |
Dec 14, 2023 | 134.54 | 138.34 | 134.54 | 136.91 | 1,255,686 | +4.79(+3.62%) |
Dec 13, 2023 | 127.05 | 133.28 | 126.66 | 132.13 | 1,528,864 | +5.91(+4.69%) |
Dec 12, 2023 | 124.55 | 126.58 | 123.72 | 126.22 | 1,449,398 | +1.19(+0.95%) |
Dec 11, 2023 | 125.06 | 125.69 | 124.20 | 125.03 | 1,024,444 | -0.69(-0.55%) |
Dec 08, 2023 | 125.28 | 126.59 | 125.12 | 125.72 | 640,717 | -0.05(-0.04%) |
Dec 07, 2023 | 125.82 | 126.34 | 124.92 | 125.77 | 644,455 | +0.05(+0.04%) |
Dec 06, 2023 | 125.31 | 127.39 | 125.31 | 125.72 | 1,085,773 | +0.67(+0.54%) |
Dec 05, 2023 | 124.79 | 125.20 | 123.18 | 125.05 | 746,323 | -0.38(-0.30%) |
Dec 04, 2023 | 124.41 | 125.60 | 123.90 | 125.42 | 898,500 | +0.04(+0.03%) |
Dec 01, 2023 | 123.31 | 126.62 | 122.79 | 125.38 | 1,025,148 | +2.28(+1.86%) |
Nov 30, 2023 | 122.41 | 123.33 | 121.66 | 123.10 | 1,150,042 | +0.61(+0.50%) |
Nov 29, 2023 | 123.69 | 125.06 | 122.39 | 122.49 | 637,842 | -0.13(-0.10%) |
Nov 28, 2023 | 120.57 | 123.20 | 120.17 | 122.61 | 1,226,040 | +1.75(+1.45%) |
Nov 27, 2023 | 121.03 | 121.66 | 120.42 | 120.86 | 647,179 | -0.45(-0.37%) |
Nov 24, 2023 | 120.78 | 121.44 | 120.03 | 121.31 | 249,911 | +0.38(+0.31%) |
Nov 22, 2023 | 121.80 | 121.83 | 120.18 | 120.93 | 1,074,746 | +0.72(+0.60%) |
Nov 21, 2023 | 120.81 | 121.57 | 119.65 | 120.21 | 735,819 | -0.98(-0.81%) |
Nov 20, 2023 | 120.07 | 121.39 | 118.99 | 121.19 | 990,745 | +1.12(+0.93%) |
Nov 17, 2023 | 121.90 | 121.90 | 119.52 | 120.07 | 1,795,829 | -0.38(-0.31%) |
Nov 16, 2023 | 122.29 | 122.96 | 120.43 | 120.45 | 727,606 | -1.34(-1.10%) |
Nov 15, 2023 | 122.77 | 124.05 | 121.33 | 121.79 | 1,205,411 | -0.98(-0.80%) |
Nov 14, 2023 | 121.84 | 125.07 | 121.48 | 122.77 | 1,398,938 | +4.51(+3.81%) |
Nov 13, 2023 | 120.29 | 120.91 | 117.40 | 118.26 | 975,457 | -3.09(-2.55%) |
Nov 10, 2023 | 119.54 | 121.68 | 118.34 | 121.36 | 1,857,216 | +2.91(+2.45%) |
Nov 09, 2023 | 120.08 | 120.14 | 118.25 | 118.45 | 828,311 | -1.16(-0.97%) |
Nov 08, 2023 | 119.03 | 120.10 | 118.65 | 119.61 | 542,743 | +1.34(+1.14%) |
Nov 07, 2023 | 120.57 | 120.57 | 117.37 | 118.26 | 773,161 | -2.15(-1.78%) |
Nov 06, 2023 | 121.98 | 122.59 | 119.53 | 120.41 | 835,519 | -2.47(-2.01%) |
Nov 03, 2023 | 121.84 | 125.13 | 121.73 | 122.88 | 1,033,097 | +3.44(+2.88%) |
Nov 02, 2023 | 118.60 | 120.32 | 117.72 | 119.44 | 777,043 | +3.17(+2.72%) |
Nov 01, 2023 | 116.42 | 116.69 | 114.28 | 116.28 | 845,854 | -0.56(-0.48%) |
Oct 31, 2023 | 115.95 | 117.12 | 114.46 | 116.84 | 1,222,524 | +0.63(+0.54%) |
Oct 30, 2023 | 117.37 | 118.06 | 114.51 | 116.21 | 1,324,922 | -0.06(-0.05%) |
Oct 27, 2023 | 120.97 | 120.97 | 115.98 | 116.27 | 1,643,344 | -4.19(-3.48%) |
Oct 26, 2023 | 125.58 | 125.62 | 119.53 | 120.46 | 1,673,829 | -5.51(-4.37%) |
Oct 25, 2023 | 127.37 | 127.97 | 125.72 | 125.97 | 791,492 | -2.37(-1.85%) |
Oct 24, 2023 | 126.42 | 128.40 | 126.02 | 128.34 | 806,079 | +2.38(+1.89%) |
Oct 23, 2023 | 126.20 | 127.66 | 125.40 | 125.96 | 654,832 | -1.25(-0.98%) |
Oct 20, 2023 | 129.87 | 130.48 | 127.15 | 127.20 | 836,683 | -2.25(-1.73%) |
Oct 19, 2023 | 129.67 | 132.28 | 129.30 | 129.45 | 686,107 | -1.04(-0.80%) |
Oct 18, 2023 | 131.70 | 131.96 | 130.18 | 130.49 | 790,944 | -1.88(-1.42%) |
Oct 17, 2023 | 130.09 | 132.70 | 130.09 | 132.37 | 574,510 | +1.14(+0.87%) |
Oct 16, 2023 | 130.52 | 131.76 | 129.21 | 131.23 | 558,482 | +1.27(+0.97%) |
Oct 13, 2023 | 131.01 | 131.17 | 129.50 | 129.96 | 532,687 | -0.30(-0.23%) |
Oct 12, 2023 | 130.73 | 131.25 | 129.60 | 130.26 | 608,087 | -0.89(-0.68%) |
Oct 11, 2023 | 130.49 | 131.61 | 129.24 | 131.15 | 797,377 | +1.57(+1.21%) |
Oct 10, 2023 | 130.28 | 131.81 | 129.51 | 129.58 | 667,327 | -1.09(-0.83%) |
Oct 09, 2023 | 127.43 | 131.35 | 127.09 | 130.67 | 741,983 | +3.14(+2.46%) |
Oct 06, 2023 | 124.59 | 128.42 | 123.99 | 127.53 | 666,537 | +1.92(+1.53%) |
Oct 05, 2023 | 124.99 | 125.79 | 124.18 | 125.61 | 400,622 | +0.47(+0.38%) |
Oct 04, 2023 | 124.23 | 125.20 | 122.90 | 125.14 | 642,539 | +1.74(+1.41%) |
Oct 03, 2023 | 124.02 | 124.58 | 123.09 | 123.40 | 807,196 | -1.17(-0.94%) |
Oct 02, 2023 | 125.34 | 126.16 | 123.75 | 124.57 | 700,204 | -1.32(-1.05%) |
Sep 29, 2023 | 128.19 | 129.03 | 125.35 | 125.89 | 784,662 | -0.28(-0.22%) |
Sep 28, 2023 | 126.00 | 127.08 | 125.27 | 126.18 | 689,225 | +0.85(+0.68%) |
Sep 27, 2023 | 128.24 | 128.93 | 125.19 | 125.33 | 984,233 | -2.37(-1.85%) |
Sep 26, 2023 | 126.34 | 127.79 | 126.34 | 127.69 | 1,117,969 | +0.01(+0.01%) |
Sep 25, 2023 | 126.95 | 127.79 | 126.84 | 127.69 | 719,598 | +0.26(+0.21%) |
Sep 22, 2023 | 129.50 | 129.74 | 127.33 | 127.42 | 713,139 | -1.93(-1.49%) |
Sep 21, 2023 | 132.94 | 132.94 | 129.21 | 129.35 | 597,555 | -4.42(-3.31%) |
Sep 20, 2023 | 134.71 | 135.09 | 133.60 | 133.77 | 311,915 | +0.31(+0.23%) |
Sep 19, 2023 | 132.77 | 134.21 | 132.66 | 133.46 | 601,393 | +0.71(+0.53%) |
Sep 18, 2023 | 135.05 | 135.05 | 132.63 | 132.75 | 389,036 | -2.29(-1.70%) |
Sep 15, 2023 | 134.53 | 135.72 | 134.27 | 135.04 | 993,404 | +0.03(+0.02%) |
Sep 14, 2023 | 134.86 | 135.99 | 134.26 | 135.01 | 571,491 | +1.41(+1.05%) |
Sep 13, 2023 | 135.62 | 135.62 | 133.16 | 133.61 | 669,944 | -1.84(-1.36%) |
Sep 12, 2023 | 133.26 | 135.53 | 132.60 | 135.45 | 502,722 | +1.67(+1.25%) |
Sep 11, 2023 | 135.04 | 135.34 | 133.37 | 133.77 | 543,520 | -1.17(-0.87%) |
Sep 08, 2023 | 137.44 | 137.44 | 134.46 | 134.95 | 663,986 | -2.20(-1.61%) |
Sep 07, 2023 | 137.49 | 139.06 | 136.63 | 137.15 | 746,958 | -0.96(-0.69%) |
Sep 06, 2023 | 138.57 | 139.12 | 137.27 | 138.11 | 485,619 | -0.77(-0.56%) |
Sep 05, 2023 | 140.92 | 141.40 | 138.82 | 138.88 | 531,855 | -2.30(-1.63%) |
Sep 01, 2023 | 142.78 | 143.05 | 140.28 | 141.18 | 568,081 | -0.94(-0.66%) |
Aug 31, 2023 | 143.16 | 143.50 | 141.67 | 142.12 | 881,444 | -1.10(-0.77%) |
Aug 30, 2023 | 143.16 | 143.98 | 142.56 | 143.22 | 358,757 | +0.50(+0.35%) |
Aug 29, 2023 | 142.21 | 142.97 | 141.28 | 142.72 | 302,804 | +0.59(+0.41%) |
Aug 28, 2023 | 142.18 | 143.85 | 142.00 | 142.13 | 429,692 | +0.50(+0.35%) |
Aug 25, 2023 | 140.30 | 142.31 | 140.30 | 141.63 | 316,022 | +1.53(+1.09%) |
Aug 24, 2023 | 140.54 | 142.96 | 140.10 | 140.10 | 351,938 | -0.36(-0.26%) |
Aug 23, 2023 | 139.24 | 140.50 | 138.73 | 140.47 | 417,808 | +1.98(+1.43%) |
Aug 22, 2023 | 139.84 | 140.06 | 138.33 | 138.49 | 441,196 | -0.73(-0.53%) |
Aug 21, 2023 | 140.39 | 140.74 | 138.79 | 139.22 | 454,620 | -1.48(-1.05%) |
Aug 18, 2023 | 139.51 | 141.29 | 139.43 | 140.70 | 574,382 | +0.13(+0.09%) |
Aug 17, 2023 | 139.40 | 141.98 | 139.04 | 140.57 | 780,858 | +1.21(+0.87%) |
Aug 16, 2023 | 138.80 | 139.77 | 137.64 | 139.36 | 648,719 | +0.62(+0.44%) |
Aug 15, 2023 | 138.36 | 139.52 | 138.21 | 138.74 | 536,130 | -0.81(-0.58%) |
Aug 14, 2023 | 141.18 | 141.29 | 138.53 | 139.56 | 726,120 | -1.62(-1.15%) |
Aug 11, 2023 | 140.96 | 141.83 | 140.55 | 141.18 | 684,902 | +0.08(+0.06%) |
Aug 10, 2023 | 143.14 | 144.23 | 140.63 | 141.10 | 439,731 | -1.56(-1.09%) |
Aug 09, 2023 | 142.45 | 143.33 | 141.43 | 142.66 | 339,544 | +0.18(+0.12%) |
Aug 08, 2023 | 142.68 | 143.20 | 141.44 | 142.48 | 303,574 | -1.26(-0.88%) |
Aug 07, 2023 | 142.63 | 143.90 | 141.94 | 143.74 | 462,454 | +1.64(+1.16%) |
Aug 04, 2023 | 142.64 | 145.18 | 141.84 | 142.10 | 635,846 | -0.61(-0.43%) |
Aug 03, 2023 | 143.13 | 143.13 | 139.59 | 142.71 | 672,587 | -0.85(-0.59%) |
Aug 02, 2023 | 144.32 | 144.71 | 142.96 | 143.56 | 667,595 | -1.28(-0.89%) |
Aug 01, 2023 | 145.81 | 146.90 | 143.73 | 144.84 | 610,495 | -1.62(-1.10%) |
Jul 31, 2023 | 145.73 | 147.56 | 145.44 | 146.46 | 562,869 | +0.90(+0.62%) |
Jul 28, 2023 | 147.97 | 148.13 | 145.18 | 145.55 | 480,035 | -0.69(-0.48%) |
Jul 27, 2023 | 149.65 | 150.01 | 144.60 | 146.25 | 975,379 | -3.40(-2.27%) |
Jul 26, 2023 | 148.86 | 150.67 | 148.84 | 149.65 | 771,435 | +1.07(+0.72%) |
Jul 25, 2023 | 150.92 | 152.05 | 148.01 | 148.58 | 525,273 | -2.87(-1.89%) |
Jul 24, 2023 | 151.75 | 152.93 | 151.00 | 151.44 | 380,341 | -0.01(-0.01%) |
Jul 21, 2023 | 150.38 | 151.73 | 150.31 | 151.46 | 394,416 | +1.12(+0.74%) |
Jul 20, 2023 | 149.71 | 150.48 | 148.10 | 150.34 | 581,565 | +0.69(+0.46%) |
Jul 19, 2023 | 149.58 | 149.90 | 148.10 | 149.65 | 687,595 | +1.20(+0.81%) |
Jul 18, 2023 | 150.56 | 150.56 | 148.02 | 148.44 | 570,576 | -1.76(-1.17%) |
Jul 17, 2023 | 152.46 | 152.46 | 149.94 | 150.20 | 588,079 | -2.63(-1.72%) |
Jul 14, 2023 | 152.15 | 153.05 | 150.94 | 152.84 | 590,405 | +0.44(+0.29%) |
Jul 13, 2023 | 151.93 | 152.73 | 151.20 | 152.40 | 737,418 | -0.14(-0.09%) |
Jul 12, 2023 | 152.71 | 153.69 | 151.83 | 152.53 | 1,123,708 | +1.55(+1.03%) |
Jul 11, 2023 | 149.29 | 151.07 | 148.74 | 150.98 | 595,154 | +2.24(+1.51%) |
Jul 10, 2023 | 147.59 | 149.24 | 147.15 | 148.74 | 553,662 | +0.18(+0.12%) |
Jul 07, 2023 | 148.74 | 149.62 | 148.19 | 148.56 | 487,516 | -0.57(-0.38%) |
Jul 06, 2023 | 146.85 | 149.64 | 144.48 | 149.13 | 593,723 | +0.13(+0.08%) |
Jul 05, 2023 | 148.40 | 150.51 | 147.30 | 149.00 | 518,990 | -0.11(-0.07%) |
Jul 03, 2023 | 146.70 | 150.24 | 146.70 | 149.11 | 208,113 | +1.82(+1.24%) |
Jun 30, 2023 | 149.02 | 149.25 | 145.31 | 147.28 | 846,530 | -0.20(-0.14%) |
Jun 29, 2023 | 145.00 | 147.70 | 144.71 | 147.49 | 434,141 | +1.75(+1.20%) |
Jun 28, 2023 | 146.80 | 146.91 | 144.17 | 145.74 | 684,750 | -1.15(-0.78%) |
Jun 27, 2023 | 145.56 | 147.44 | 144.44 | 146.89 | 761,547 | +1.70(+1.17%) |
Jun 26, 2023 | 141.16 | 145.34 | 141.11 | 145.19 | 658,339 | +3.94(+2.79%) |
Jun 23, 2023 | 144.41 | 144.41 | 140.88 | 141.25 | 849,905 | -3.35(-2.31%) |
Jun 22, 2023 | 147.59 | 147.59 | 142.70 | 144.60 | 484,755 | -2.54(-1.73%) |
Jun 21, 2023 | 148.26 | 148.56 | 146.55 | 147.14 | 552,018 | -1.84(-1.24%) |
Jun 20, 2023 | 150.22 | 150.27 | 147.87 | 148.98 | 663,702 | -1.63(-1.08%) |
Jun 16, 2023 | 150.55 | 151.76 | 149.61 | 150.61 | 1,235,489 | +1.09(+0.73%) |
Jun 15, 2023 | 148.58 | 150.25 | 147.42 | 149.53 | 566,375 | +0.75(+0.50%) |
Jun 14, 2023 | 149.70 | 150.44 | 147.88 | 148.78 | 400,503 | -0.27(-0.18%) |
Jun 13, 2023 | 147.25 | 149.15 | 146.72 | 149.05 | 529,434 | +0.92(+0.62%) |
Jun 12, 2023 | 149.33 | 149.33 | 146.94 | 148.13 | 560,333 | -1.49(-1.00%) |
Jun 09, 2023 | 149.28 | 149.94 | 148.51 | 149.62 | 511,416 | +1.18(+0.80%) |
Jun 08, 2023 | 149.60 | 149.60 | 146.93 | 148.44 | 402,627 | -1.84(-1.23%) |
Jun 07, 2023 | 146.56 | 150.85 | 146.44 | 150.28 | 534,639 | +3.73(+2.55%) |
Jun 06, 2023 | 146.59 | 146.78 | 144.98 | 146.55 | 434,858 | +0.74(+0.51%) |
Jun 05, 2023 | 145.88 | 148.19 | 144.77 | 145.81 | 612,857 | -0.31(-0.21%) |
Jun 02, 2023 | 143.91 | 146.47 | 143.63 | 146.12 | 622,800 | +3.63(+2.55%) |
Jun 01, 2023 | 142.86 | 143.04 | 140.80 | 142.49 | 760,094 | -0.14(-0.10%) |
May 31, 2023 | 142.83 | 143.46 | 141.89 | 142.63 | 898,069 | -0.06(-0.04%) |
May 30, 2023 | 142.39 | 143.39 | 141.74 | 142.69 | 776,342 | +1.12(+0.79%) |
May 26, 2023 | 140.14 | 142.04 | 139.40 | 141.56 | 594,580 | +1.40(+1.00%) |
May 25, 2023 | 141.07 | 141.28 | 139.39 | 140.17 | 906,423 | -0.34(-0.24%) |
May 24, 2023 | 141.92 | 142.02 | 140.11 | 140.50 | 705,188 | -1.31(-0.92%) |
May 23, 2023 | 142.79 | 144.45 | 141.16 | 141.81 | 728,053 | -0.97(-0.68%) |
May 22, 2023 | 143.54 | 144.22 | 142.36 | 142.78 | 447,114 | -0.93(-0.65%) |
May 19, 2023 | 144.88 | 146.20 | 143.40 | 143.72 | 471,566 | -0.19(-0.13%) |
May 18, 2023 | 144.04 | 145.18 | 143.10 | 143.91 | 426,401 | -0.61(-0.42%) |
May 17, 2023 | 144.63 | 145.99 | 143.38 | 144.52 | 600,320 | +0.49(+0.34%) |
May 16, 2023 | 148.00 | 148.00 | 143.98 | 144.03 | 540,539 | -3.66(-2.48%) |
May 15, 2023 | 146.21 | 147.75 | 145.03 | 147.69 | 506,357 | -1.08(-0.72%) |
May 12, 2023 | 148.80 | 149.17 | 147.65 | 148.77 | 571,099 | +0.25(+0.17%) |
May 11, 2023 | 145.99 | 148.63 | 145.90 | 148.52 | 612,384 | +1.21(+0.82%) |
May 10, 2023 | 147.55 | 148.18 | 145.88 | 147.30 | 624,008 | +1.05(+0.72%) |
May 09, 2023 | 146.26 | 147.11 | 144.71 | 146.26 | 519,624 | -1.12(-0.76%) |
May 08, 2023 | 147.01 | 147.68 | 146.52 | 147.37 | 381,206 | -0.43(-0.29%) |
May 05, 2023 | 145.54 | 148.03 | 145.54 | 147.80 | 333,911 | +2.85(+1.97%) |
May 04, 2023 | 144.56 | 147.06 | 143.94 | 144.95 | 397,028 | -0.13(-0.09%) |
May 03, 2023 | 146.94 | 147.66 | 144.93 | 145.07 | 567,372 | -0.60(-0.41%) |
May 02, 2023 | 149.17 | 150.07 | 144.83 | 145.68 | 774,326 | -4.17(-2.78%) |
May 01, 2023 | 149.29 | 150.37 | 148.39 | 149.84 | 684,803 | +0.68(+0.46%) |
Apr 28, 2023 | 147.40 | 149.95 | 146.79 | 149.17 | 647,382 | +2.41(+1.64%) |
Apr 27, 2023 | 144.84 | 147.25 | 144.43 | 146.76 | 926,062 | +3.80(+2.66%) |
Apr 26, 2023 | 143.24 | 144.92 | 142.46 | 142.96 | 728,665 | -0.43(-0.30%) |
Apr 25, 2023 | 145.17 | 145.46 | 143.39 | 143.39 | 817,855 | -2.08(-1.43%) |
Apr 24, 2023 | 146.31 | 146.39 | 144.75 | 145.46 | 795,708 | -0.15(-0.10%) |
Apr 21, 2023 | 145.38 | 145.71 | 143.26 | 145.61 | 419,750 | +0.74(+0.51%) |
Apr 20, 2023 | 145.44 | 145.92 | 144.12 | 144.87 | 570,360 | -1.17(-0.80%) |
Apr 19, 2023 | 143.54 | 146.26 | 143.06 | 146.04 | 525,062 | +1.35(+0.93%) |
Apr 18, 2023 | 145.43 | 145.74 | 144.31 | 144.69 | 618,972 | -0.97(-0.67%) |
Apr 17, 2023 | 142.99 | 145.71 | 142.79 | 145.66 | 621,279 | +3.04(+2.13%) |
Apr 14, 2023 | 143.44 | 144.06 | 141.05 | 142.63 | 1,235,533 | -0.35(-0.24%) |
Apr 13, 2023 | 143.07 | 143.63 | 141.00 | 142.98 | 890,372 | -0.32(-0.22%) |
Apr 12, 2023 | 144.69 | 145.82 | 143.07 | 143.30 | 730,210 | -1.05(-0.73%) |
Apr 11, 2023 | 143.77 | 145.34 | 143.33 | 144.35 | 532,966 | +0.36(+0.25%) |
Apr 10, 2023 | 143.37 | 144.06 | 141.91 | 143.99 | 623,685 | -0.38(-0.26%) |
Apr 06, 2023 | 143.63 | 144.39 | 142.45 | 144.37 | 406,016 | +1.03(+0.72%) |
Apr 05, 2023 | 143.19 | 144.32 | 142.48 | 143.34 | 860,857 | +0.03(+0.02%) |
Apr 04, 2023 | 144.32 | 144.32 | 142.19 | 143.31 | 840,238 | -0.63(-0.44%) |
Apr 03, 2023 | 144.50 | 146.71 | 142.96 | 143.94 | 753,639 | -1.17(-0.81%) |
Mar 31, 2023 | 143.00 | 145.24 | 142.56 | 145.11 | 805,285 | +2.46(+1.72%) |
Mar 30, 2023 | 142.61 | 143.38 | 141.95 | 142.66 | 714,228 | +1.65(+1.17%) |
Mar 29, 2023 | 139.35 | 141.06 | 139.20 | 141.00 | 810,738 | +3.06(+2.22%) |
Mar 28, 2023 | 136.10 | 138.44 | 135.54 | 137.94 | 919,465 | +0.37(+0.27%) |
Mar 27, 2023 | 138.72 | 139.12 | 137.44 | 137.57 | 985,259 | -0.14(-0.10%) |
Mar 24, 2023 | 133.57 | 137.81 | 133.24 | 137.72 | 843,930 | +3.22(+2.39%) |
Mar 23, 2023 | 135.47 | 137.21 | 134.02 | 134.50 | 810,714 | -0.73(-0.54%) |
Mar 22, 2023 | 138.17 | 139.05 | 135.15 | 135.23 | 756,525 | -3.98(-2.86%) |
Mar 21, 2023 | 141.27 | 141.40 | 137.20 | 139.21 | 1,074,772 | -1.60(-1.14%) |
Mar 20, 2023 | 139.62 | 141.43 | 138.62 | 140.81 | 547,375 | +1.22(+0.87%) |
Mar 17, 2023 | 143.07 | 143.42 | 139.52 | 139.59 | 1,067,205 | -3.98(-2.77%) |
Mar 16, 2023 | 143.92 | 144.55 | 141.23 | 143.57 | 882,569 | -1.34(-0.93%) |
Mar 15, 2023 | 144.34 | 146.22 | 142.88 | 144.91 | 791,099 | -0.55(-0.38%) |
Mar 14, 2023 | 146.83 | 147.61 | 144.39 | 145.46 | 1,034,631 | +0.93(+0.64%) |
Mar 13, 2023 | 141.55 | 146.71 | 141.37 | 144.53 | 693,043 | +2.34(+1.64%) |
Mar 10, 2023 | 145.99 | 146.46 | 140.89 | 142.20 | 1,271,753 | -3.68(-2.52%) |
Mar 09, 2023 | 148.97 | 149.05 | 145.28 | 145.88 | 1,097,527 | -2.87(-1.93%) |
Mar 08, 2023 | 144.61 | 149.91 | 144.61 | 148.75 | 879,117 | +3.83(+2.64%) |
Mar 07, 2023 | 152.28 | 152.34 | 144.60 | 144.93 | 987,705 | -7.54(-4.94%) |
Mar 06, 2023 | 152.75 | 154.14 | 151.71 | 152.46 | 526,209 | +0.32(+0.21%) |
Mar 03, 2023 | 150.80 | 152.60 | 150.62 | 152.14 | 491,406 | +2.49(+1.66%) |
Mar 02, 2023 | 147.46 | 150.09 | 147.19 | 149.65 | 745,068 | +1.22(+0.82%) |