Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 240.50 | 243.94 | 235.84 | 241.97 | 6,598,781 | +4.68(+1.97%) |
Feb 28, 2024 | 240.10 | 242.47 | 236.50 | 237.29 | 2,004,297 | -5.20(-2.14%) |
Feb 27, 2024 | 244.00 | 251.55 | 242.02 | 242.49 | 2,400,616 | +0.79(+0.33%) |
Feb 26, 2024 | 239.99 | 246.00 | 236.91 | 241.70 | 2,725,661 | +6.47(+2.75%) |
Feb 23, 2024 | 229.88 | 240.70 | 228.32 | 235.23 | 3,217,340 | +9.08(+4.02%) |
Feb 22, 2024 | 224.51 | 229.34 | 218.91 | 226.15 | 3,655,638 | +12.23(+5.72%) |
Feb 21, 2024 | 213.00 | 216.50 | 202.44 | 213.92 | 7,804,053 | -35.12(-14.10%) |
Feb 20, 2024 | 251.94 | 251.94 | 240.96 | 249.04 | 2,044,400 | -3.71(-1.47%) |
Feb 16, 2024 | 253.41 | 254.68 | 248.61 | 252.75 | 1,258,398 | -0.41(-0.16%) |
Feb 15, 2024 | 255.00 | 255.00 | 247.00 | 253.16 | 1,184,729 | -0.11(-0.04%) |
Feb 14, 2024 | 247.66 | 253.54 | 246.10 | 253.27 | 1,582,952 | +10.47(+4.31%) |
Feb 13, 2024 | 242.33 | 247.67 | 237.57 | 242.80 | 3,434,125 | -11.06(-4.36%) |
Feb 12, 2024 | 253.70 | 256.42 | 251.28 | 253.86 | 1,517,359 | -1.07(-0.42%) |
Feb 09, 2024 | 253.84 | 259.61 | 252.40 | 254.93 | 2,505,468 | +5.52(+2.21%) |
Feb 08, 2024 | 244.64 | 251.32 | 243.77 | 249.41 | 1,664,854 | +4.75(+1.94%) |
Feb 07, 2024 | 241.63 | 245.56 | 237.09 | 244.66 | 2,232,134 | +9.93(+4.23%) |
Feb 06, 2024 | 235.25 | 236.32 | 228.52 | 234.73 | 1,658,320 | +2.68(+1.15%) |
Feb 05, 2024 | 233.45 | 239.45 | 226.19 | 232.05 | 4,760,057 | -11.95(-4.90%) |
Feb 02, 2024 | 239.62 | 245.11 | 237.06 | 244.00 | 1,362,008 | +5.94(+2.50%) |
Feb 01, 2024 | 236.61 | 240.36 | 235.42 | 238.06 | 1,032,636 | +2.39(+1.01%) |
Jan 31, 2024 | 238.00 | 239.59 | 232.31 | 235.67 | 1,567,928 | -5.45(-2.26%) |
Jan 30, 2024 | 243.41 | 245.82 | 240.90 | 241.12 | 2,036,935 | -3.93(-1.60%) |
Jan 29, 2024 | 238.69 | 245.11 | 238.02 | 245.05 | 1,376,999 | +8.22(+3.47%) |
Jan 26, 2024 | 236.88 | 239.84 | 234.29 | 236.83 | 1,204,827 | -1.47(-0.62%) |
Jan 25, 2024 | 244.70 | 245.00 | 236.84 | 238.30 | 1,475,874 | -3.08(-1.28%) |
Jan 24, 2024 | 245.00 | 246.38 | 240.67 | 241.38 | 1,553,414 | -1.21(-0.50%) |
Jan 23, 2024 | 242.52 | 245.00 | 238.95 | 242.59 | 1,973,988 | +1.74(+0.72%) |
Jan 22, 2024 | 239.68 | 241.77 | 235.08 | 240.85 | 2,511,230 | +9.56(+4.13%) |
Jan 19, 2024 | 229.00 | 231.36 | 226.84 | 231.29 | 1,545,367 | +3.38(+1.48%) |
Jan 18, 2024 | 230.31 | 231.37 | 224.93 | 227.91 | 1,908,398 | +2.58(+1.14%) |
Jan 17, 2024 | 228.90 | 230.33 | 221.50 | 225.33 | 2,349,083 | -6.85(-2.95%) |
Jan 16, 2024 | 230.00 | 233.28 | 228.78 | 232.18 | 1,515,907 | +1.41(+0.61%) |
Jan 12, 2024 | 230.98 | 233.81 | 229.63 | 230.77 | 1,564,909 | +2.25(+0.98%) |
Jan 11, 2024 | 226.00 | 229.91 | 224.00 | 228.52 | 1,395,064 | +3.12(+1.38%) |
Jan 10, 2024 | 228.31 | 230.23 | 224.66 | 225.40 | 1,881,473 | -0.86(-0.38%) |
Jan 09, 2024 | 215.96 | 228.15 | 215.96 | 226.26 | 2,445,433 | +8.16(+3.74%) |
Jan 08, 2024 | 213.28 | 219.35 | 212.51 | 218.10 | 1,632,398 | +8.29(+3.95%) |
Jan 05, 2024 | 209.94 | 212.20 | 209.05 | 209.81 | 1,125,491 | -0.52(-0.25%) |
Jan 04, 2024 | 210.33 | 212.45 | 209.01 | 210.33 | 1,095,886 | +0.09(+0.04%) |
Jan 03, 2024 | 208.53 | 215.71 | 206.67 | 210.24 | 2,095,455 | -2.13(-1.00%) |
Jan 02, 2024 | 218.10 | 218.17 | 210.62 | 212.37 | 2,082,005 | -9.19(-4.15%) |
Dec 29, 2023 | 224.03 | 225.91 | 220.87 | 221.56 | 805,200 | -2.88(-1.28%) |
Dec 28, 2023 | 225.02 | 225.27 | 222.91 | 224.44 | 574,998 | -0.58(-0.26%) |
Dec 27, 2023 | 225.16 | 227.29 | 224.00 | 225.02 | 840,550 | +0.43(+0.19%) |
Dec 26, 2023 | 222.23 | 224.69 | 221.46 | 224.59 | 769,757 | +2.91(+1.31%) |
Dec 22, 2023 | 221.67 | 222.07 | 219.37 | 221.68 | 913,341 | +0.35(+0.16%) |
Dec 21, 2023 | 221.68 | 221.88 | 218.04 | 221.33 | 1,249,949 | +2.60(+1.19%) |
Dec 20, 2023 | 222.55 | 224.62 | 217.74 | 218.73 | 1,578,616 | -5.31(-2.37%) |
Dec 19, 2023 | 221.49 | 224.95 | 221.01 | 224.04 | 1,542,359 | +1.49(+0.67%) |
Dec 18, 2023 | 221.66 | 224.09 | 219.60 | 222.55 | 2,487,177 | +0.89(+0.40%) |
Dec 15, 2023 | 219.41 | 223.53 | 218.44 | 221.66 | 3,354,653 | +5.26(+2.43%) |
Dec 14, 2023 | 218.75 | 221.13 | 213.40 | 216.40 | 3,111,486 | +0.95(+0.44%) |
Dec 13, 2023 | 212.34 | 216.03 | 210.05 | 215.45 | 2,373,176 | +4.69(+2.23%) |
Dec 12, 2023 | 207.00 | 211.59 | 205.10 | 210.76 | 2,301,639 | +5.29(+2.57%) |
Dec 11, 2023 | 200.38 | 207.51 | 200.06 | 205.47 | 2,312,552 | +6.67(+3.36%) |
Dec 08, 2023 | 198.00 | 202.73 | 197.59 | 198.80 | 2,034,754 | -1.25(-0.62%) |
Dec 07, 2023 | 197.91 | 200.56 | 195.70 | 200.05 | 1,313,272 | +2.14(+1.08%) |
Dec 06, 2023 | 200.00 | 203.89 | 197.48 | 197.91 | 2,147,915 | -1.00(-0.50%) |
Dec 05, 2023 | 196.17 | 199.21 | 194.29 | 198.91 | 1,523,298 | +0.65(+0.33%) |
Dec 04, 2023 | 196.96 | 198.96 | 193.19 | 198.26 | 1,599,071 | +0.23(+0.12%) |
Dec 01, 2023 | 197.89 | 198.99 | 194.75 | 198.03 | 2,475,115 | +0.50(+0.25%) |
Nov 30, 2023 | 200.63 | 205.69 | 195.71 | 197.53 | 3,349,548 | -2.31(-1.16%) |
Nov 29, 2023 | 197.27 | 207.78 | 196.80 | 199.84 | 6,140,033 | +5.99(+3.09%) |
Nov 28, 2023 | 183.75 | 194.11 | 182.60 | 193.85 | 11,010,761 | +1.94(+1.01%) |
Nov 27, 2023 | 191.99 | 195.07 | 190.43 | 191.91 | 6,184,593 | -1.18(-0.61%) |
Nov 24, 2023 | 189.89 | 194.25 | 188.56 | 193.09 | 975,393 | +2.45(+1.29%) |
Nov 22, 2023 | 193.03 | 193.07 | 189.18 | 190.64 | 1,411,386 | -0.72(-0.38%) |
Nov 21, 2023 | 190.17 | 191.90 | 188.88 | 191.36 | 1,322,064 | -0.60(-0.31%) |
Nov 20, 2023 | 188.87 | 193.49 | 188.87 | 191.96 | 1,569,696 | +4.49(+2.40%) |
Nov 17, 2023 | 186.03 | 189.71 | 185.52 | 187.47 | 1,294,160 | +1.29(+0.69%) |
Nov 16, 2023 | 183.72 | 189.30 | 183.14 | 186.18 | 1,700,070 | +1.62(+0.88%) |
Nov 15, 2023 | 188.00 | 189.54 | 183.47 | 184.56 | 1,951,598 | -2.53(-1.35%) |
Nov 14, 2023 | 181.75 | 188.51 | 181.62 | 187.09 | 2,484,075 | +8.92(+5.01%) |
Nov 13, 2023 | 175.63 | 178.94 | 175.05 | 178.17 | 1,467,103 | +3.13(+1.79%) |
Nov 10, 2023 | 170.65 | 175.08 | 168.40 | 175.04 | 1,910,820 | +4.34(+2.54%) |
Nov 09, 2023 | 174.77 | 176.16 | 170.41 | 170.70 | 1,430,542 | -3.26(-1.87%) |
Nov 08, 2023 | 172.00 | 176.46 | 171.88 | 173.96 | 1,690,448 | +2.57(+1.50%) |
Nov 07, 2023 | 166.68 | 172.80 | 164.46 | 171.39 | 1,969,006 | +7.92(+4.84%) |
Nov 06, 2023 | 166.60 | 167.06 | 159.80 | 163.47 | 1,480,710 | -0.94(-0.57%) |
Nov 03, 2023 | 158.44 | 166.09 | 155.51 | 164.41 | 2,640,774 | +5.22(+3.28%) |
Nov 02, 2023 | 160.00 | 161.85 | 157.53 | 159.19 | 1,426,111 | +2.54(+1.62%) |
Nov 01, 2023 | 159.60 | 159.60 | 152.60 | 156.65 | 1,521,858 | -2.04(-1.29%) |
Oct 31, 2023 | 157.39 | 159.22 | 155.37 | 158.69 | 768,438 | +1.88(+1.20%) |
Oct 30, 2023 | 156.06 | 158.39 | 155.08 | 156.81 | 1,215,645 | +2.44(+1.58%) |
Oct 27, 2023 | 156.24 | 157.09 | 153.88 | 154.37 | 1,089,699 | -0.24(-0.16%) |
Oct 26, 2023 | 159.03 | 161.10 | 153.08 | 154.61 | 1,396,836 | -3.00(-1.90%) |
Oct 25, 2023 | 162.88 | 163.99 | 157.53 | 157.61 | 1,388,439 | -7.18(-4.36%) |
Oct 24, 2023 | 164.47 | 167.50 | 163.10 | 164.79 | 1,087,490 | +2.31(+1.42%) |
Oct 23, 2023 | 160.10 | 165.15 | 158.09 | 162.48 | 1,281,240 | +0.29(+0.18%) |
Oct 20, 2023 | 168.57 | 168.57 | 159.08 | 162.19 | 2,665,566 | -6.88(-4.07%) |
Oct 19, 2023 | 175.01 | 177.69 | 168.49 | 169.07 | 1,902,810 | -1.33(-0.78%) |
Oct 18, 2023 | 171.38 | 174.44 | 170.16 | 170.40 | 1,204,128 | -1.89(-1.10%) |
Oct 17, 2023 | 170.21 | 175.36 | 169.80 | 172.29 | 1,536,431 | +0.08(+0.05%) |
Oct 16, 2023 | 169.31 | 173.42 | 168.45 | 172.21 | 1,348,993 | +3.69(+2.19%) |
Oct 13, 2023 | 170.78 | 172.38 | 167.21 | 168.52 | 1,390,115 | -2.13(-1.25%) |
Oct 12, 2023 | 174.04 | 176.31 | 170.01 | 170.65 | 1,870,092 | -2.40(-1.39%) |
Oct 11, 2023 | 173.10 | 175.19 | 171.36 | 173.05 | 1,796,928 | +1.17(+0.68%) |
Oct 10, 2023 | 169.02 | 173.95 | 167.87 | 171.88 | 1,927,000 | +3.02(+1.79%) |
Oct 09, 2023 | 165.52 | 172.24 | 165.50 | 168.86 | 3,369,783 | +5.27(+3.22%) |
Oct 06, 2023 | 150.70 | 163.60 | 150.70 | 163.59 | 2,549,290 | +10.29(+6.71%) |
Oct 05, 2023 | 154.93 | 155.24 | 149.62 | 153.30 | 1,057,660 | -1.82(-1.17%) |
Oct 04, 2023 | 152.74 | 155.40 | 151.80 | 155.12 | 1,366,578 | +3.66(+2.42%) |
Oct 03, 2023 | 158.56 | 159.77 | 150.20 | 151.46 | 2,376,585 | -9.43(-5.86%) |
Oct 02, 2023 | 159.05 | 163.05 | 158.35 | 160.89 | 2,284,609 | +5.30(+3.41%) |
Sep 29, 2023 | 153.87 | 159.39 | 153.55 | 155.59 | 2,298,615 | +4.67(+3.09%) |
Sep 28, 2023 | 148.43 | 152.45 | 146.71 | 150.92 | 1,016,696 | +2.05(+1.38%) |
Sep 27, 2023 | 149.62 | 150.80 | 146.64 | 148.87 | 951,205 | +0.84(+0.57%) |
Sep 26, 2023 | 147.64 | 150.85 | 146.59 | 148.03 | 1,076,817 | -0.94(-0.63%) |
Sep 25, 2023 | 151.00 | 149.81 | 148.50 | 148.97 | 1,076,025 | -2.74(-1.81%) |
Sep 22, 2023 | 149.04 | 154.55 | 148.17 | 151.71 | 1,644,111 | +2.92(+1.96%) |
Sep 21, 2023 | 151.73 | 153.47 | 147.62 | 148.79 | 1,683,194 | -5.44(-3.53%) |
Sep 20, 2023 | 155.29 | 158.20 | 154.22 | 154.23 | 880,781 | -0.82(-0.53%) |
Sep 19, 2023 | 153.90 | 156.04 | 151.76 | 155.05 | 1,865,253 | +0.33(+0.21%) |
Sep 18, 2023 | 154.73 | 156.08 | 153.01 | 154.72 | 1,448,400 | -1.38(-0.88%) |
Sep 15, 2023 | 158.33 | 158.72 | 154.60 | 156.10 | 1,605,020 | -3.13(-1.97%) |
Sep 14, 2023 | 159.74 | 159.74 | 156.80 | 159.23 | 1,152,109 | +0.83(+0.52%) |
Sep 13, 2023 | 160.22 | 160.90 | 158.26 | 158.40 | 906,119 | -1.82(-1.14%) |
Sep 12, 2023 | 163.30 | 164.77 | 159.51 | 160.22 | 1,322,869 | -4.83(-2.93%) |
Sep 11, 2023 | 162.27 | 167.50 | 162.04 | 165.05 | 2,112,901 | +4.28(+2.66%) |
Sep 08, 2023 | 160.51 | 163.47 | 160.34 | 160.77 | 1,649,364 | -0.25(-0.16%) |
Sep 07, 2023 | 156.47 | 162.68 | 155.40 | 161.02 | 2,858,643 | +2.67(+1.69%) |
Sep 06, 2023 | 159.16 | 165.37 | 153.57 | 158.35 | 6,287,233 | -4.39(-2.70%) |
Sep 05, 2023 | 159.06 | 163.48 | 158.05 | 162.74 | 6,406,326 | +4.36(+2.75%) |
Sep 01, 2023 | 158.23 | 159.15 | 155.80 | 158.38 | 1,905,342 | +2.33(+1.49%) |
Aug 31, 2023 | 149.08 | 156.78 | 148.97 | 156.05 | 2,406,999 | +8.77(+5.95%) |
Aug 30, 2023 | 144.90 | 147.33 | 143.36 | 147.28 | 1,081,285 | +2.89(+2.00%) |
Aug 29, 2023 | 140.70 | 145.65 | 139.51 | 144.39 | 1,015,475 | +3.05(+2.16%) |
Aug 28, 2023 | 145.32 | 145.87 | 140.59 | 141.34 | 1,171,042 | -1.42(-0.99%) |
Aug 25, 2023 | 139.61 | 143.35 | 139.20 | 142.76 | 1,038,016 | +3.02(+2.16%) |
Aug 24, 2023 | 147.65 | 147.86 | 139.66 | 139.74 | 1,143,419 | -5.73(-3.94%) |
Aug 23, 2023 | 142.35 | 146.35 | 140.50 | 145.47 | 1,092,885 | +3.57(+2.52%) |
Aug 22, 2023 | 144.00 | 144.70 | 141.10 | 141.90 | 1,110,515 | -0.88(-0.62%) |
Aug 21, 2023 | 141.23 | 146.69 | 140.67 | 142.78 | 2,411,290 | +6.57(+4.82%) |
Aug 18, 2023 | 132.59 | 136.66 | 131.59 | 136.21 | 1,783,058 | +0.56(+0.41%) |
Aug 17, 2023 | 140.00 | 140.33 | 134.77 | 135.65 | 1,593,927 | -4.48(-3.20%) |
Aug 16, 2023 | 142.00 | 142.45 | 139.42 | 140.13 | 898,396 | -2.58(-1.81%) |
Aug 15, 2023 | 144.21 | 144.22 | 140.94 | 142.71 | 1,147,708 | -2.20(-1.52%) |
Aug 14, 2023 | 142.37 | 145.27 | 141.59 | 144.91 | 1,077,503 | +1.96(+1.37%) |
Aug 11, 2023 | 142.66 | 146.00 | 142.51 | 142.95 | 1,101,295 | -1.35(-0.94%) |
Aug 10, 2023 | 143.03 | 146.88 | 142.24 | 144.30 | 1,886,637 | +4.00(+2.85%) |
Aug 09, 2023 | 138.51 | 141.75 | 136.82 | 140.30 | 1,618,652 | +1.61(+1.16%) |
Aug 08, 2023 | 141.66 | 141.66 | 137.03 | 138.69 | 2,531,281 | -6.65(-4.58%) |
Aug 07, 2023 | 146.00 | 146.29 | 142.06 | 145.34 | 1,810,621 | -0.82(-0.56%) |
Aug 04, 2023 | 147.72 | 149.00 | 142.31 | 146.16 | 3,200,447 | -4.61(-3.06%) |
Aug 03, 2023 | 150.00 | 152.41 | 149.09 | 150.77 | 1,503,530 | +0.23(+0.15%) |
Aug 02, 2023 | 159.00 | 159.01 | 148.33 | 150.54 | 3,137,102 | -12.26(-7.53%) |
Aug 01, 2023 | 159.00 | 164.29 | 156.35 | 162.80 | 1,799,396 | +2.42(+1.51%) |
Jul 31, 2023 | 158.23 | 162.51 | 158.23 | 160.38 | 1,505,697 | +2.89(+1.84%) |
Jul 28, 2023 | 157.84 | 159.82 | 156.13 | 157.49 | 1,330,128 | +2.24(+1.44%) |
Jul 27, 2023 | 159.54 | 160.82 | 154.56 | 155.25 | 1,862,453 | -1.37(-0.87%) |
Jul 26, 2023 | 153.68 | 158.65 | 153.10 | 156.62 | 1,847,989 | +1.41(+0.91%) |
Jul 25, 2023 | 153.83 | 156.38 | 151.10 | 155.21 | 2,895,285 | +6.88(+4.64%) |
Jul 24, 2023 | 149.24 | 149.94 | 144.35 | 148.33 | 1,567,268 | -0.68(-0.46%) |
Jul 21, 2023 | 149.79 | 152.07 | 146.26 | 149.01 | 4,046,433 | +1.11(+0.75%) |
Jul 20, 2023 | 158.22 | 158.82 | 146.65 | 147.90 | 4,145,200 | -13.14(-8.16%) |
Jul 19, 2023 | 156.44 | 163.13 | 155.93 | 161.04 | 3,361,815 | +6.23(+4.02%) |
Jul 18, 2023 | 151.75 | 156.68 | 150.44 | 154.81 | 2,187,736 | +2.99(+1.97%) |
Jul 17, 2023 | 145.43 | 153.00 | 145.38 | 151.82 | 2,325,544 | +6.39(+4.39%) |
Jul 14, 2023 | 145.09 | 148.87 | 144.38 | 145.43 | 2,498,826 | +0.29(+0.20%) |
Jul 13, 2023 | 139.13 | 145.90 | 139.09 | 145.14 | 4,036,324 | +7.46(+5.42%) |
Jul 12, 2023 | 151.36 | 151.70 | 136.44 | 137.68 | 7,991,173 | -9.71(-6.59%) |
Jul 11, 2023 | 155.00 | 156.21 | 147.35 | 147.39 | 4,014,313 | -6.88(-4.46%) |
Jul 10, 2023 | 143.27 | 154.34 | 143.18 | 154.27 | 4,102,715 | +11.09(+7.75%) |
Jul 07, 2023 | 142.37 | 144.01 | 141.42 | 143.18 | 1,719,756 | +1.44(+1.02%) |
Jul 06, 2023 | 143.77 | 143.77 | 138.60 | 141.74 | 2,497,737 | -5.23(-3.56%) |
Jul 05, 2023 | 145.94 | 148.05 | 144.33 | 146.97 | 919,834 | +0.38(+0.26%) |
Jul 03, 2023 | 146.43 | 147.61 | 145.19 | 146.59 | 720,516 | +0.29(+0.20%) |
Jun 30, 2023 | 146.46 | 150.10 | 146.18 | 146.30 | 1,374,295 | +1.46(+1.01%) |
Jun 29, 2023 | 144.82 | 145.44 | 142.59 | 144.84 | 1,211,788 | +0.73(+0.51%) |
Jun 28, 2023 | 143.96 | 148.20 | 142.72 | 144.11 | 1,840,663 | -0.55(-0.38%) |
Jun 27, 2023 | 142.69 | 145.71 | 140.59 | 144.66 | 1,640,518 | +2.95(+2.08%) |
Jun 26, 2023 | 142.00 | 145.37 | 140.35 | 141.71 | 1,197,192 | -0.99(-0.69%) |
Jun 23, 2023 | 142.55 | 143.90 | 141.82 | 142.70 | 1,500,874 | -2.14(-1.48%) |
Jun 22, 2023 | 144.30 | 146.44 | 142.79 | 144.84 | 1,430,087 | -0.01(-0.01%) |
Jun 21, 2023 | 148.66 | 148.91 | 143.37 | 144.85 | 2,386,221 | -3.81(-2.56%) |
Jun 20, 2023 | 152.11 | 155.00 | 147.09 | 148.66 | 2,576,292 | -5.35(-3.47%) |
Jun 16, 2023 | 160.23 | 162.67 | 153.66 | 154.01 | 3,208,275 | -4.32(-2.73%) |
Jun 15, 2023 | 155.09 | 160.02 | 154.56 | 158.33 | 2,173,651 | +0.78(+0.50%) |
Jun 14, 2023 | 157.00 | 159.25 | 154.76 | 157.55 | 1,932,130 | -0.04(-0.03%) |
Jun 13, 2023 | 158.79 | 159.86 | 154.40 | 157.59 | 2,544,990 | +1.61(+1.03%) |
Jun 12, 2023 | 152.12 | 156.03 | 150.47 | 155.98 | 2,220,838 | +5.14(+3.41%) |
Jun 09, 2023 | 150.81 | 153.90 | 149.24 | 150.84 | 2,722,251 | +2.02(+1.36%) |
Jun 08, 2023 | 146.41 | 151.50 | 146.17 | 148.82 | 2,849,828 | +3.90(+2.69%) |
Jun 07, 2023 | 154.91 | 155.28 | 143.35 | 144.92 | 3,660,086 | -8.07(-5.27%) |
Jun 06, 2023 | 147.93 | 153.55 | 147.08 | 152.99 | 3,535,823 | +4.94(+3.34%) |
Jun 05, 2023 | 142.27 | 149.58 | 140.55 | 148.05 | 3,835,672 | +5.66(+3.97%) |
Jun 02, 2023 | 141.80 | 147.58 | 140.16 | 142.39 | 8,018,347 | +7.30(+5.40%) |
Jun 01, 2023 | 131.92 | 137.50 | 128.12 | 135.09 | 4,504,604 | -0.39(-0.29%) |
May 31, 2023 | 133.73 | 136.01 | 131.57 | 135.48 | 4,064,968 | +0.76(+0.56%) |
May 30, 2023 | 134.56 | 137.65 | 133.52 | 134.72 | 2,669,460 | +4.10(+3.14%) |
May 26, 2023 | 126.76 | 134.82 | 126.01 | 130.62 | 2,741,738 | +3.93(+3.10%) |
May 25, 2023 | 128.01 | 128.56 | 125.25 | 126.69 | 1,904,036 | +0.16(+0.13%) |
May 24, 2023 | 124.10 | 128.19 | 123.21 | 126.53 | 2,703,361 | +2.06(+1.66%) |
May 23, 2023 | 127.50 | 130.00 | 124.39 | 124.47 | 2,987,478 | -4.39(-3.41%) |
May 22, 2023 | 125.55 | 130.87 | 125.14 | 128.86 | 2,513,378 | +3.59(+2.87%) |
May 19, 2023 | 123.94 | 126.67 | 123.50 | 125.27 | 2,477,404 | +1.31(+1.06%) |
May 18, 2023 | 118.91 | 124.15 | 118.16 | 123.96 | 2,446,496 | +5.19(+4.37%) |
May 17, 2023 | 119.07 | 119.19 | 116.88 | 118.77 | 2,315,284 | +0.42(+0.35%) |
May 16, 2023 | 119.78 | 120.63 | 118.31 | 118.35 | 2,030,491 | -2.46(-2.04%) |
May 15, 2023 | 114.60 | 121.79 | 114.50 | 120.81 | 3,947,138 | +6.48(+5.67%) |
May 12, 2023 | 114.92 | 116.85 | 113.16 | 114.33 | 2,432,371 | -1.09(-0.94%) |
May 11, 2023 | 117.54 | 118.84 | 114.25 | 115.42 | 3,060,130 | -1.37(-1.17%) |
May 10, 2023 | 111.56 | 119.71 | 111.27 | 116.79 | 6,936,221 | +6.75(+6.13%) |
May 09, 2023 | 108.79 | 114.45 | 108.32 | 110.05 | 6,070,709 | +2.12(+1.97%) |
May 08, 2023 | 107.49 | 109.90 | 103.62 | 107.92 | 14,242,401 | +18.46(+20.63%) |
May 05, 2023 | 89.02 | 91.61 | 89.00 | 89.46 | 3,337,052 | +1.72(+1.96%) |
May 04, 2023 | 88.10 | 89.21 | 86.92 | 87.74 | 2,002,766 | +0.37(+0.42%) |
May 03, 2023 | 86.53 | 88.50 | 85.70 | 87.37 | 2,742,323 | +0.37(+0.43%) |
May 02, 2023 | 86.60 | 88.38 | 84.93 | 87.00 | 5,005,151 | -1.74(-1.96%) |
May 01, 2023 | 89.48 | 89.48 | 87.35 | 88.74 | 3,217,419 | -1.36(-1.51%) |
Apr 28, 2023 | 91.17 | 92.37 | 87.78 | 90.10 | 4,305,622 | -3.32(-3.55%) |
Apr 27, 2023 | 94.20 | 94.67 | 92.36 | 93.42 | 2,009,940 | +0.35(+0.38%) |
Apr 26, 2023 | 93.73 | 94.95 | 92.58 | 93.07 | 2,300,036 | +0.75(+0.81%) |
Apr 25, 2023 | 98.10 | 98.24 | 92.27 | 92.32 | 4,807,465 | -8.34(-8.29%) |
Apr 24, 2023 | 101.82 | 102.77 | 99.29 | 100.66 | 1,695,361 | -1.05(-1.03%) |
Apr 21, 2023 | 100.65 | 102.25 | 99.52 | 101.71 | 1,977,063 | +1.22(+1.21%) |
Apr 20, 2023 | 101.34 | 101.90 | 99.75 | 100.49 | 2,629,578 | -2.47(-2.40%) |
Apr 19, 2023 | 102.00 | 103.83 | 101.56 | 102.96 | 1,706,843 | -0.60(-0.58%) |
Apr 18, 2023 | 107.12 | 107.37 | 103.44 | 103.56 | 2,107,232 | -2.03(-1.92%) |
Apr 17, 2023 | 105.49 | 105.80 | 103.16 | 105.59 | 1,653,495 | +0.13(+0.12%) |
Apr 14, 2023 | 106.10 | 107.00 | 103.68 | 105.46 | 2,260,208 | -1.93(-1.80%) |
Apr 13, 2023 | 107.01 | 109.90 | 107.01 | 107.39 | 2,107,828 | +1.52(+1.44%) |
Apr 12, 2023 | 108.21 | 108.76 | 104.79 | 105.87 | 2,993,041 | -0.09(-0.08%) |
Apr 11, 2023 | 104.33 | 106.03 | 103.78 | 105.96 | 2,152,788 | +1.01(+0.96%) |
Apr 10, 2023 | 102.46 | 106.71 | 100.08 | 104.95 | 2,558,691 | +1.21(+1.17%) |
Apr 06, 2023 | 100.66 | 103.92 | 98.71 | 103.74 | 2,865,856 | +2.45(+2.42%) |
Apr 05, 2023 | 108.50 | 108.50 | 99.91 | 101.29 | 5,589,064 | -9.22(-8.34%) |
Apr 04, 2023 | 113.13 | 113.31 | 109.96 | 110.51 | 2,289,175 | -2.39(-2.12%) |
Apr 03, 2023 | 115.61 | 116.14 | 112.08 | 112.90 | 1,865,015 | -3.93(-3.36%) |
Mar 31, 2023 | 112.90 | 117.78 | 112.48 | 116.83 | 1,896,280 | +4.61(+4.11%) |
Mar 30, 2023 | 112.90 | 113.82 | 110.82 | 112.22 | 1,282,300 | +1.52(+1.37%) |
Mar 29, 2023 | 111.81 | 112.01 | 108.75 | 110.70 | 1,923,603 | +0.45(+0.41%) |
Mar 28, 2023 | 111.76 | 112.72 | 109.39 | 110.25 | 1,327,390 | -1.62(-1.45%) |
Mar 27, 2023 | 113.16 | 115.00 | 111.60 | 111.87 | 1,715,161 | -0.06(-0.05%) |
Mar 24, 2023 | 112.17 | 113.06 | 110.53 | 111.93 | 1,800,137 | -0.63(-0.56%) |
Mar 23, 2023 | 111.10 | 113.74 | 110.28 | 112.56 | 1,835,604 | +3.70(+3.40%) |
Mar 22, 2023 | 113.02 | 113.76 | 108.80 | 108.86 | 2,019,524 | -4.16(-3.68%) |
Mar 21, 2023 | 105.95 | 114.19 | 105.95 | 113.02 | 3,787,491 | +7.56(+7.17%) |
Mar 20, 2023 | 104.62 | 105.85 | 102.62 | 105.46 | 2,194,699 | -0.03(-0.03%) |
Mar 17, 2023 | 107.77 | 108.28 | 104.24 | 105.49 | 2,705,623 | -2.64(-2.44%) |
Mar 16, 2023 | 106.35 | 108.58 | 105.33 | 108.13 | 2,998,581 | +0.46(+0.43%) |
Mar 15, 2023 | 107.22 | 108.25 | 105.14 | 107.67 | 2,287,394 | -0.30(-0.28%) |
Mar 14, 2023 | 111.52 | 111.75 | 107.00 | 107.97 | 2,691,218 | -1.89(-1.72%) |
Mar 13, 2023 | 105.55 | 111.51 | 103.54 | 109.86 | 3,333,044 | +4.41(+4.18%) |
Mar 10, 2023 | 110.00 | 110.85 | 104.36 | 105.45 | 3,647,922 | -5.00(-4.53%) |
Mar 09, 2023 | 114.29 | 117.18 | 110.22 | 110.45 | 3,313,758 | -4.50(-3.91%) |
Mar 08, 2023 | 117.03 | 118.69 | 113.86 | 114.95 | 3,392,188 | -2.93(-2.49%) |
Mar 07, 2023 | 119.70 | 122.17 | 117.38 | 117.88 | 3,746,990 | -1.93(-1.61%) |
Mar 06, 2023 | 120.69 | 125.75 | 119.51 | 119.81 | 5,780,717 | +0.57(+0.48%) |
Mar 03, 2023 | 119.50 | 122.47 | 116.60 | 119.24 | 12,153,814 | -14.89(-11.10%) |
Mar 02, 2023 | 129.93 | 134.74 | 128.92 | 134.13 | 5,556,356 | +5.69(+4.43%) |