Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 111.61 | 112.02 | 110.07 | 110.63 | 344,835 | -2.18(-1.93%) |
Apr 29, 2024 | 111.99 | 114.54 | 111.06 | 112.81 | 312,579 | +0.62(+0.55%) |
Apr 26, 2024 | 110.95 | 114.32 | 110.95 | 112.19 | 439,424 | +2.53(+2.31%) |
Apr 25, 2024 | 110.75 | 110.98 | 105.19 | 109.66 | 793,568 | -1.48(-1.33%) |
Apr 24, 2024 | 108.99 | 111.86 | 108.99 | 111.14 | 340,829 | +1.33(+1.21%) |
Apr 23, 2024 | 108.50 | 110.53 | 108.26 | 109.81 | 381,781 | +1.81(+1.68%) |
Apr 22, 2024 | 108.30 | 108.86 | 107.06 | 108.00 | 342,640 | -0.16(-0.15%) |
Apr 19, 2024 | 107.07 | 108.53 | 107.07 | 108.16 | 282,624 | +0.47(+0.44%) |
Apr 18, 2024 | 107.47 | 110.60 | 105.76 | 107.69 | 277,148 | +0.86(+0.81%) |
Apr 17, 2024 | 108.69 | 108.87 | 106.63 | 106.83 | 220,486 | -0.67(-0.62%) |
Apr 16, 2024 | 108.25 | 108.64 | 106.87 | 107.50 | 267,414 | -1.21(-1.11%) |
Apr 15, 2024 | 109.70 | 110.50 | 108.17 | 108.71 | 227,168 | -0.16(-0.15%) |
Apr 12, 2024 | 112.49 | 112.50 | 108.80 | 108.87 | 223,518 | -4.78(-4.21%) |
Apr 11, 2024 | 114.51 | 114.51 | 111.44 | 113.65 | 276,162 | +0.13(+0.11%) |
Apr 10, 2024 | 114.80 | 114.80 | 110.23 | 113.52 | 367,305 | -0.55(-0.48%) |
Apr 09, 2024 | 112.80 | 114.52 | 112.03 | 114.07 | 284,035 | +1.80(+1.60%) |
Apr 08, 2024 | 110.72 | 112.77 | 110.72 | 112.27 | 340,834 | +2.36(+2.15%) |
Apr 05, 2024 | 110.50 | 111.20 | 109.09 | 109.91 | 389,513 | -1.09(-0.98%) |
Apr 04, 2024 | 115.83 | 115.95 | 110.78 | 111.00 | 233,539 | -3.63(-3.17%) |
Apr 03, 2024 | 113.99 | 115.58 | 113.67 | 114.63 | 181,170 | -0.47(-0.41%) |
Apr 02, 2024 | 116.46 | 116.91 | 112.63 | 115.10 | 258,704 | -2.19(-1.87%) |
Apr 01, 2024 | 117.79 | 119.16 | 115.55 | 117.29 | 280,057 | -0.32(-0.27%) |
Mar 28, 2024 | 117.76 | 118.09 | 118.09 | 117.61 | 248,277 | +0.47(+0.40%) |
Mar 27, 2024 | 113.76 | 117.23 | 113.14 | 117.14 | 314,646 | +4.17(+3.69%) |
Mar 26, 2024 | 114.13 | 114.60 | 112.63 | 112.97 | 237,720 | -0.48(-0.42%) |
Mar 25, 2024 | 113.58 | 115.83 | 113.33 | 113.45 | 205,441 | -0.32(-0.28%) |
Mar 22, 2024 | 114.82 | 115.74 | 113.53 | 113.77 | 260,610 | -1.38(-1.20%) |
Mar 21, 2024 | 115.04 | 115.86 | 114.00 | 115.15 | 329,139 | +0.30(+0.26%) |
Mar 20, 2024 | 112.53 | 115.47 | 112.53 | 114.85 | 207,089 | +1.65(+1.46%) |
Mar 19, 2024 | 114.20 | 114.78 | 112.74 | 113.20 | 266,688 | -0.68(-0.60%) |
Mar 18, 2024 | 114.53 | 115.08 | 112.30 | 113.88 | 306,795 | +1.03(+0.91%) |
Mar 15, 2024 | 113.36 | 115.86 | 112.18 | 112.85 | 441,799 | -0.61(-0.54%) |
Mar 14, 2024 | 117.10 | 117.46 | 112.09 | 113.46 | 263,033 | -4.37(-3.71%) |
Mar 13, 2024 | 116.00 | 119.23 | 116.00 | 117.83 | 285,710 | +0.80(+0.68%) |
Mar 12, 2024 | 116.93 | 119.28 | 116.00 | 117.03 | 319,532 | +0.77(+0.66%) |
Mar 11, 2024 | 116.96 | 118.45 | 115.99 | 116.26 | 182,131 | -0.74(-0.63%) |
Mar 08, 2024 | 119.23 | 121.45 | 116.88 | 117.00 | 304,310 | -0.26(-0.22%) |
Mar 07, 2024 | 116.05 | 118.06 | 116.05 | 117.26 | 267,007 | +1.29(+1.11%) |
Mar 06, 2024 | 118.65 | 118.65 | 115.70 | 115.97 | 215,533 | -1.09(-0.93%) |
Mar 05, 2024 | 111.11 | 117.90 | 111.11 | 117.06 | 386,118 | +5.00(+4.46%) |
Mar 04, 2024 | 112.77 | 113.10 | 110.61 | 112.06 | 232,286 | -0.42(-0.37%) |
Mar 01, 2024 | 113.93 | 114.64 | 111.94 | 112.48 | 308,647 | -0.64(-0.57%) |
Feb 29, 2024 | 114.59 | 116.19 | 112.17 | 113.12 | 380,124 | +0.57(+0.51%) |
Feb 28, 2024 | 113.62 | 114.12 | 112.46 | 112.55 | 292,093 | -2.61(-2.27%) |
Feb 27, 2024 | 116.67 | 117.48 | 114.69 | 115.16 | 232,099 | +0.26(+0.23%) |
Feb 26, 2024 | 114.81 | 115.94 | 113.43 | 114.90 | 267,372 | -0.13(-0.11%) |
Feb 23, 2024 | 116.69 | 116.86 | 114.80 | 115.03 | 280,005 | -1.21(-1.04%) |
Feb 22, 2024 | 115.91 | 117.44 | 115.01 | 116.24 | 301,050 | -0.47(-0.40%) |
Feb 21, 2024 | 116.44 | 117.78 | 115.23 | 116.71 | 378,780 | -0.83(-0.71%) |
Feb 20, 2024 | 116.90 | 120.96 | 113.62 | 117.54 | 481,601 | -1.52(-1.28%) |
Feb 16, 2024 | 122.98 | 123.73 | 118.78 | 119.06 | 469,564 | -4.07(-3.31%) |
Feb 15, 2024 | 118.64 | 123.24 | 118.64 | 123.13 | 299,354 | +5.78(+4.93%) |
Feb 14, 2024 | 118.39 | 118.47 | 116.33 | 117.35 | 209,158 | +1.16(+1.00%) |
Feb 13, 2024 | 117.54 | 118.26 | 115.33 | 116.19 | 261,590 | -4.90(-4.05%) |
Feb 12, 2024 | 119.73 | 122.74 | 119.73 | 121.09 | 201,200 | +1.08(+0.90%) |
Feb 09, 2024 | 120.00 | 120.78 | 118.59 | 120.01 | 365,247 | +0.20(+0.17%) |
Feb 08, 2024 | 116.99 | 119.89 | 115.97 | 119.81 | 614,942 | +2.60(+2.22%) |
Feb 07, 2024 | 120.97 | 120.97 | 116.97 | 117.21 | 241,104 | -2.92(-2.43%) |
Feb 06, 2024 | 116.80 | 120.70 | 116.79 | 120.13 | 165,475 | +2.78(+2.37%) |
Feb 05, 2024 | 117.25 | 117.87 | 116.33 | 117.35 | 149,353 | -1.55(-1.30%) |
Feb 02, 2024 | 117.67 | 119.81 | 116.33 | 118.90 | 183,351 | -0.14(-0.12%) |
Feb 01, 2024 | 116.73 | 119.69 | 116.10 | 119.04 | 209,563 | +3.75(+3.25%) |
Jan 31, 2024 | 119.55 | 120.18 | 115.01 | 115.29 | 228,881 | -3.96(-3.32%) |
Jan 30, 2024 | 120.38 | 121.35 | 119.17 | 119.25 | 165,075 | -0.93(-0.77%) |
Jan 29, 2024 | 118.38 | 120.46 | 117.75 | 120.18 | 186,372 | +1.57(+1.32%) |
Jan 26, 2024 | 119.13 | 121.08 | 118.25 | 118.61 | 220,474 | +1.20(+1.02%) |
Jan 25, 2024 | 117.99 | 118.00 | 116.63 | 117.41 | 210,565 | -0.23(-0.20%) |
Jan 24, 2024 | 120.00 | 120.30 | 117.32 | 117.64 | 184,914 | -1.30(-1.09%) |
Jan 23, 2024 | 119.14 | 120.77 | 118.43 | 118.94 | 241,812 | +1.42(+1.21%) |
Jan 22, 2024 | 117.11 | 119.72 | 116.93 | 117.52 | 210,386 | +1.06(+0.91%) |
Jan 19, 2024 | 117.42 | 117.42 | 116.09 | 116.46 | 178,839 | -0.90(-0.77%) |
Jan 18, 2024 | 117.68 | 118.45 | 115.65 | 117.36 | 245,611 | +0.28(+0.24%) |
Jan 17, 2024 | 116.18 | 117.27 | 114.67 | 117.08 | 314,869 | +1.62(+1.40%) |
Jan 16, 2024 | 112.81 | 115.48 | 111.95 | 115.46 | 200,257 | +1.42(+1.25%) |
Jan 12, 2024 | 117.31 | 117.48 | 113.81 | 114.04 | 320,651 | -2.34(-2.01%) |
Jan 11, 2024 | 115.67 | 117.28 | 114.72 | 116.38 | 347,053 | -0.12(-0.10%) |
Jan 10, 2024 | 116.81 | 116.98 | 114.36 | 116.50 | 342,537 | -0.41(-0.35%) |
Jan 09, 2024 | 116.89 | 117.69 | 115.67 | 116.91 | 261,375 | -1.00(-0.85%) |
Jan 08, 2024 | 115.26 | 118.04 | 114.89 | 117.91 | 330,016 | +2.38(+2.06%) |
Jan 05, 2024 | 116.25 | 118.14 | 114.86 | 115.53 | 305,311 | -0.67(-0.58%) |
Jan 04, 2024 | 115.80 | 116.84 | 113.77 | 116.20 | 331,552 | -2.34(-1.97%) |
Jan 03, 2024 | 124.15 | 124.15 | 118.22 | 118.54 | 280,757 | -7.88(-6.23%) |
Jan 02, 2024 | 124.28 | 128.41 | 124.00 | 126.42 | 232,143 | +1.52(+1.22%) |
Dec 29, 2023 | 126.75 | 126.86 | 124.90 | 124.90 | 147,172 | -1.74(-1.37%) |
Dec 28, 2023 | 127.37 | 127.79 | 126.13 | 126.64 | 258,986 | -1.70(-1.32%) |
Dec 27, 2023 | 129.43 | 130.10 | 127.72 | 128.34 | 165,345 | -0.71(-0.55%) |
Dec 26, 2023 | 129.06 | 129.68 | 127.34 | 129.05 | 123,786 | +0.86(+0.67%) |
Dec 22, 2023 | 128.52 | 129.13 | 127.62 | 128.19 | 191,383 | +0.19(+0.15%) |
Dec 21, 2023 | 126.47 | 128.00 | 125.58 | 128.00 | 338,508 | +2.73(+2.18%) |
Dec 20, 2023 | 129.27 | 131.43 | 125.20 | 125.27 | 364,618 | -4.71(-3.62%) |
Dec 19, 2023 | 128.64 | 130.12 | 127.78 | 129.98 | 207,845 | +2.14(+1.67%) |
Dec 18, 2023 | 128.08 | 129.21 | 126.75 | 127.84 | 173,628 | -0.19(-0.15%) |
Dec 15, 2023 | 131.70 | 131.70 | 127.11 | 128.03 | 864,906 | -2.59(-1.98%) |
Dec 14, 2023 | 123.57 | 131.07 | 123.31 | 130.62 | 361,365 | +8.64(+7.08%) |
Dec 13, 2023 | 121.35 | 122.14 | 117.95 | 121.98 | 435,364 | -1.82(-1.47%) |
Dec 12, 2023 | 123.97 | 124.52 | 122.65 | 123.80 | 222,654 | +0.03(+0.02%) |
Dec 11, 2023 | 122.47 | 124.52 | 122.47 | 123.77 | 205,231 | +0.87(+0.71%) |
Dec 08, 2023 | 121.49 | 124.21 | 121.49 | 122.90 | 288,241 | +1.41(+1.16%) |
Dec 07, 2023 | 120.36 | 121.55 | 118.73 | 121.49 | 243,491 | +1.49(+1.24%) |
Dec 06, 2023 | 121.41 | 122.79 | 119.96 | 120.00 | 205,951 | +0.17(+0.14%) |
Dec 05, 2023 | 121.56 | 121.56 | 119.40 | 119.83 | 208,782 | -2.51(-2.05%) |
Dec 04, 2023 | 122.40 | 124.59 | 121.89 | 122.34 | 218,301 | -0.76(-0.62%) |
Dec 01, 2023 | 118.87 | 123.17 | 117.62 | 123.10 | 315,864 | +4.43(+3.73%) |
Nov 30, 2023 | 121.28 | 121.94 | 118.45 | 118.67 | 365,666 | -2.53(-2.09%) |
Nov 29, 2023 | 120.08 | 122.03 | 119.94 | 121.20 | 397,205 | +3.06(+2.59%) |
Nov 28, 2023 | 118.01 | 118.72 | 116.64 | 118.14 | 156,275 | +0.46(+0.39%) |
Nov 27, 2023 | 118.32 | 118.72 | 116.80 | 117.68 | 197,659 | -0.87(-0.73%) |
Nov 24, 2023 | 117.51 | 119.67 | 117.51 | 118.55 | 46,226 | +0.57(+0.48%) |
Nov 22, 2023 | 119.82 | 120.89 | 117.90 | 117.98 | 188,143 | -0.25(-0.21%) |
Nov 21, 2023 | 117.50 | 118.66 | 116.77 | 118.23 | 198,121 | -0.63(-0.53%) |
Nov 20, 2023 | 119.51 | 119.85 | 118.04 | 118.86 | 194,988 | -0.72(-0.60%) |
Nov 17, 2023 | 119.14 | 119.63 | 117.39 | 119.58 | 250,062 | +1.79(+1.52%) |
Nov 16, 2023 | 120.65 | 121.84 | 117.59 | 117.79 | 543,424 | -4.06(-3.33%) |
Nov 15, 2023 | 120.05 | 122.72 | 120.05 | 121.85 | 375,780 | +1.80(+1.50%) |
Nov 14, 2023 | 116.30 | 120.64 | 116.28 | 120.05 | 427,203 | +7.22(+6.40%) |
Nov 13, 2023 | 113.84 | 114.19 | 112.06 | 112.83 | 430,338 | -1.28(-1.12%) |
Nov 10, 2023 | 113.26 | 115.38 | 112.62 | 114.11 | 179,162 | +0.85(+0.75%) |
Nov 09, 2023 | 116.10 | 116.49 | 113.04 | 113.26 | 256,547 | -2.22(-1.92%) |
Nov 08, 2023 | 116.73 | 117.29 | 115.05 | 115.48 | 389,615 | -1.07(-0.92%) |
Nov 07, 2023 | 115.50 | 116.76 | 114.09 | 116.55 | 187,553 | +0.51(+0.44%) |
Nov 06, 2023 | 118.33 | 118.68 | 115.63 | 116.04 | 404,564 | +0.80(+0.69%) |
Nov 03, 2023 | 113.43 | 116.48 | 113.43 | 115.24 | 622,644 | +3.94(+3.54%) |
Nov 02, 2023 | 114.07 | 114.07 | 108.66 | 111.30 | 793,392 | -1.44(-1.28%) |
Nov 01, 2023 | 115.82 | 115.82 | 110.19 | 112.74 | 1,230,011 | -2.39(-2.08%) |
Oct 31, 2023 | 118.00 | 118.45 | 113.82 | 115.13 | 489,443 | -3.22(-2.72%) |
Oct 30, 2023 | 120.71 | 122.11 | 117.88 | 118.35 | 326,590 | -1.00(-0.84%) |
Oct 27, 2023 | 127.28 | 128.12 | 119.05 | 119.35 | 459,847 | -8.63(-6.74%) |
Oct 26, 2023 | 134.97 | 136.40 | 123.68 | 127.98 | 787,491 | +3.63(+2.92%) |
Oct 25, 2023 | 123.63 | 125.56 | 122.79 | 124.35 | 396,517 | -0.53(-0.42%) |
Oct 24, 2023 | 125.68 | 126.16 | 123.93 | 124.88 | 286,023 | -0.21(-0.17%) |
Oct 23, 2023 | 126.22 | 127.37 | 125.01 | 125.09 | 220,612 | -1.65(-1.30%) |
Oct 20, 2023 | 126.42 | 128.02 | 125.52 | 126.74 | 198,666 | +0.79(+0.63%) |
Oct 19, 2023 | 127.00 | 128.35 | 125.13 | 125.95 | 233,394 | -1.26(-0.99%) |
Oct 18, 2023 | 129.92 | 131.66 | 127.18 | 127.21 | 201,288 | -4.41(-3.35%) |
Oct 17, 2023 | 131.04 | 134.73 | 130.89 | 131.62 | 344,339 | -0.17(-0.13%) |
Oct 16, 2023 | 132.02 | 134.35 | 131.54 | 131.79 | 298,016 | +1.03(+0.79%) |
Oct 13, 2023 | 134.95 | 136.80 | 130.37 | 130.76 | 152,752 | -4.10(-3.04%) |
Oct 12, 2023 | 135.74 | 136.74 | 133.90 | 134.86 | 190,335 | +0.06(+0.04%) |
Oct 11, 2023 | 134.08 | 135.21 | 132.87 | 134.80 | 175,164 | +1.24(+0.93%) |
Oct 10, 2023 | 131.76 | 134.66 | 129.25 | 133.56 | 230,232 | +2.09(+1.59%) |
Oct 09, 2023 | 131.05 | 131.84 | 128.28 | 131.47 | 199,246 | -1.30(-0.98%) |
Oct 06, 2023 | 128.54 | 133.68 | 127.79 | 132.77 | 272,864 | +3.40(+2.63%) |
Oct 05, 2023 | 132.34 | 134.17 | 128.03 | 129.37 | 221,597 | -3.53(-2.66%) |
Oct 04, 2023 | 131.47 | 133.66 | 131.21 | 132.90 | 266,253 | +1.18(+0.90%) |
Oct 03, 2023 | 133.72 | 136.01 | 131.53 | 131.72 | 310,705 | -4.48(-3.29%) |
Oct 02, 2023 | 137.96 | 139.13 | 135.75 | 136.20 | 192,207 | -1.87(-1.35%) |
Sep 29, 2023 | 139.58 | 142.20 | 137.04 | 138.07 | 369,678 | -0.65(-0.47%) |
Sep 28, 2023 | 136.94 | 139.75 | 136.25 | 138.72 | 213,295 | +1.49(+1.09%) |
Sep 27, 2023 | 137.88 | 138.06 | 135.57 | 137.23 | 193,243 | +0.56(+0.41%) |
Sep 26, 2023 | 138.75 | 139.72 | 136.60 | 136.67 | 132,617 | -2.20(-1.58%) |
Sep 25, 2023 | 138.03 | 139.58 | 138.19 | 138.87 | 137,329 | +0.12(+0.09%) |
Sep 22, 2023 | 135.87 | 143.97 | 135.87 | 138.75 | 521,033 | +3.20(+2.36%) |
Sep 21, 2023 | 135.98 | 136.62 | 135.06 | 135.55 | 139,805 | -1.95(-1.42%) |
Sep 20, 2023 | 139.98 | 141.65 | 137.41 | 137.50 | 211,209 | -1.32(-0.95%) |
Sep 19, 2023 | 137.36 | 139.93 | 136.36 | 138.82 | 247,775 | +1.81(+1.32%) |
Sep 18, 2023 | 137.82 | 138.45 | 136.64 | 137.01 | 208,315 | -1.14(-0.83%) |
Sep 15, 2023 | 136.78 | 139.82 | 135.48 | 138.15 | 672,801 | +1.24(+0.91%) |
Sep 14, 2023 | 137.01 | 137.72 | 134.00 | 136.91 | 359,983 | +0.24(+0.18%) |
Sep 13, 2023 | 139.02 | 141.02 | 135.67 | 136.67 | 349,495 | -3.01(-2.15%) |
Sep 12, 2023 | 137.11 | 140.82 | 136.08 | 139.68 | 219,051 | +2.49(+1.82%) |
Sep 11, 2023 | 139.86 | 139.86 | 136.00 | 137.19 | 243,432 | -0.88(-0.64%) |
Sep 08, 2023 | 137.43 | 138.59 | 133.92 | 138.07 | 294,368 | +1.41(+1.03%) |
Sep 07, 2023 | 138.41 | 139.08 | 135.56 | 136.66 | 354,984 | -3.54(-2.52%) |
Sep 06, 2023 | 142.25 | 143.88 | 138.72 | 140.20 | 236,250 | -1.62(-1.14%) |
Sep 05, 2023 | 143.26 | 143.64 | 140.49 | 141.82 | 171,502 | -2.48(-1.72%) |
Sep 01, 2023 | 140.00 | 144.40 | 140.00 | 144.30 | 222,738 | +5.03(+3.61%) |
Aug 31, 2023 | 138.78 | 140.85 | 138.78 | 139.27 | 230,165 | +0.74(+0.53%) |
Aug 30, 2023 | 138.08 | 139.95 | 137.52 | 138.53 | 188,123 | -0.07(-0.05%) |
Aug 29, 2023 | 137.15 | 139.01 | 136.07 | 138.60 | 252,590 | +0.77(+0.56%) |
Aug 28, 2023 | 137.57 | 138.60 | 136.99 | 137.83 | 288,956 | +1.26(+0.92%) |
Aug 25, 2023 | 136.32 | 137.68 | 134.62 | 136.57 | 197,737 | +0.80(+0.59%) |
Aug 24, 2023 | 138.46 | 139.65 | 135.74 | 135.77 | 181,515 | -3.44(-2.47%) |
Aug 23, 2023 | 137.25 | 139.78 | 137.25 | 139.21 | 118,920 | +1.07(+0.77%) |
Aug 22, 2023 | 139.07 | 139.84 | 138.11 | 138.14 | 159,683 | -0.45(-0.32%) |
Aug 21, 2023 | 136.32 | 138.99 | 136.31 | 138.59 | 155,632 | +2.49(+1.83%) |
Aug 18, 2023 | 134.05 | 137.02 | 133.10 | 136.10 | 147,820 | +0.77(+0.57%) |
Aug 17, 2023 | 137.11 | 137.11 | 134.61 | 135.33 | 195,373 | -0.70(-0.51%) |
Aug 16, 2023 | 138.95 | 139.73 | 135.85 | 136.03 | 182,311 | -4.08(-2.91%) |
Aug 15, 2023 | 137.45 | 140.47 | 137.45 | 140.11 | 285,042 | +0.93(+0.67%) |
Aug 14, 2023 | 134.25 | 139.32 | 132.91 | 139.18 | 313,156 | +3.93(+2.91%) |
Aug 11, 2023 | 140.75 | 141.22 | 134.91 | 135.25 | 449,906 | -6.98(-4.91%) |
Aug 10, 2023 | 144.61 | 148.47 | 141.18 | 142.23 | 222,247 | -2.30(-1.59%) |
Aug 09, 2023 | 146.74 | 147.47 | 143.96 | 144.53 | 176,672 | -3.15(-2.13%) |
Aug 08, 2023 | 148.35 | 149.97 | 146.58 | 147.68 | 282,952 | -3.21(-2.13%) |
Aug 07, 2023 | 147.82 | 151.23 | 147.51 | 150.89 | 259,513 | +3.12(+2.11%) |
Aug 04, 2023 | 155.00 | 157.37 | 147.38 | 147.77 | 320,219 | -7.28(-4.70%) |
Aug 03, 2023 | 145.00 | 159.06 | 140.73 | 155.05 | 723,386 | +5.84(+3.91%) |
Aug 02, 2023 | 153.26 | 154.62 | 149.07 | 149.21 | 286,614 | -6.10(-3.93%) |
Aug 01, 2023 | 153.40 | 155.59 | 152.86 | 155.31 | 245,932 | +1.22(+0.79%) |
Jul 31, 2023 | 152.05 | 154.95 | 151.94 | 154.09 | 337,616 | +1.74(+1.14%) |
Jul 28, 2023 | 153.37 | 153.53 | 150.93 | 152.35 | 266,212 | +0.35(+0.23%) |
Jul 27, 2023 | 156.35 | 156.99 | 150.75 | 152.00 | 267,705 | -3.05(-1.97%) |
Jul 26, 2023 | 153.31 | 155.86 | 152.59 | 155.05 | 345,769 | +1.14(+0.74%) |
Jul 25, 2023 | 154.25 | 154.81 | 152.60 | 153.91 | 261,185 | -0.94(-0.61%) |
Jul 24, 2023 | 158.17 | 159.31 | 154.82 | 154.85 | 308,412 | -3.58(-2.26%) |
Jul 21, 2023 | 157.35 | 159.87 | 154.44 | 158.43 | 318,775 | +3.34(+2.15%) |
Jul 20, 2023 | 153.68 | 155.13 | 152.44 | 155.09 | 198,412 | +1.29(+0.84%) |
Jul 19, 2023 | 155.96 | 156.50 | 152.65 | 153.80 | 156,002 | -1.36(-0.88%) |
Jul 18, 2023 | 155.40 | 157.24 | 153.27 | 155.16 | 191,400 | +0.19(+0.12%) |
Jul 17, 2023 | 154.55 | 157.07 | 153.25 | 154.97 | 169,902 | -0.67(-0.43%) |
Jul 14, 2023 | 155.70 | 156.66 | 153.44 | 155.64 | 418,485 | -0.42(-0.27%) |
Jul 13, 2023 | 157.11 | 157.98 | 155.50 | 156.06 | 173,228 | -1.04(-0.66%) |
Jul 12, 2023 | 156.11 | 159.29 | 155.40 | 157.10 | 273,265 | +3.46(+2.25%) |
Jul 11, 2023 | 149.55 | 154.29 | 149.55 | 153.64 | 386,269 | +4.69(+3.15%) |
Jul 10, 2023 | 148.00 | 150.44 | 147.89 | 148.95 | 208,993 | +0.74(+0.50%) |
Jul 07, 2023 | 143.56 | 148.56 | 143.56 | 148.21 | 344,097 | +5.28(+3.69%) |
Jul 06, 2023 | 142.48 | 144.57 | 142.00 | 142.93 | 167,384 | -0.54(-0.38%) |
Jul 05, 2023 | 145.14 | 145.82 | 143.31 | 143.47 | 235,377 | -1.67(-1.15%) |
Jul 03, 2023 | 143.47 | 145.77 | 143.47 | 145.14 | 86,798 | +1.53(+1.07%) |
Jun 30, 2023 | 144.33 | 144.70 | 143.24 | 143.61 | 291,441 | +0.98(+0.69%) |
Jun 29, 2023 | 143.14 | 144.00 | 141.44 | 142.63 | 254,758 | -0.30(-0.21%) |
Jun 28, 2023 | 142.25 | 143.12 | 140.66 | 142.93 | 209,862 | +0.39(+0.27%) |
Jun 27, 2023 | 141.27 | 142.66 | 140.35 | 142.54 | 289,232 | +2.33(+1.66%) |
Jun 26, 2023 | 142.10 | 144.52 | 139.62 | 140.21 | 407,966 | -2.36(-1.66%) |
Jun 23, 2023 | 143.03 | 144.85 | 142.15 | 142.57 | 316,419 | -3.07(-2.11%) |
Jun 22, 2023 | 146.40 | 147.26 | 144.75 | 145.64 | 222,769 | -1.64(-1.11%) |
Jun 21, 2023 | 147.02 | 149.50 | 145.62 | 147.28 | 212,136 | +0.27(+0.18%) |
Jun 20, 2023 | 149.25 | 149.25 | 145.00 | 147.01 | 232,573 | -2.73(-1.82%) |
Jun 16, 2023 | 152.00 | 152.00 | 147.88 | 149.74 | 495,914 | -0.69(-0.46%) |
Jun 15, 2023 | 150.53 | 152.76 | 148.81 | 150.43 | 210,729 | -1.51(-0.99%) |
Jun 14, 2023 | 152.88 | 155.15 | 151.17 | 151.94 | 183,939 | -0.13(-0.09%) |
Jun 13, 2023 | 149.45 | 153.64 | 149.45 | 152.07 | 356,579 | +3.15(+2.12%) |
Jun 12, 2023 | 150.04 | 150.69 | 148.46 | 148.92 | 291,381 | -0.23(-0.15%) |
Jun 09, 2023 | 149.15 | 149.78 | 147.17 | 149.15 | 230,045 | +0.49(+0.33%) |
Jun 08, 2023 | 150.14 | 153.28 | 147.47 | 148.66 | 307,202 | +1.37(+0.93%) |
Jun 07, 2023 | 143.76 | 147.84 | 143.37 | 147.29 | 249,239 | +3.89(+2.71%) |
Jun 06, 2023 | 137.70 | 144.41 | 137.70 | 143.40 | 211,860 | +4.96(+3.58%) |
Jun 05, 2023 | 140.06 | 140.54 | 137.67 | 138.44 | 209,177 | -2.60(-1.84%) |
Jun 02, 2023 | 137.80 | 142.21 | 137.80 | 141.04 | 282,275 | +5.79(+4.28%) |
Jun 01, 2023 | 134.05 | 136.42 | 132.15 | 135.25 | 255,417 | +1.67(+1.25%) |
May 31, 2023 | 136.57 | 136.57 | 131.66 | 133.58 | 301,655 | -3.91(-2.84%) |
May 30, 2023 | 139.28 | 140.30 | 136.45 | 137.49 | 234,602 | -0.72(-0.52%) |
May 26, 2023 | 135.45 | 138.55 | 134.86 | 138.21 | 212,128 | +3.43(+2.54%) |
May 25, 2023 | 135.85 | 137.23 | 133.94 | 134.78 | 191,339 | -0.04(-0.03%) |
May 24, 2023 | 134.48 | 136.14 | 134.30 | 134.82 | 200,752 | -1.33(-0.98%) |
May 23, 2023 | 138.64 | 139.98 | 133.38 | 136.15 | 213,923 | -3.67(-2.62%) |
May 22, 2023 | 138.80 | 140.22 | 137.97 | 139.82 | 210,629 | +1.40(+1.01%) |
May 19, 2023 | 141.65 | 141.65 | 138.25 | 138.42 | 243,463 | -1.28(-0.92%) |
May 18, 2023 | 139.34 | 142.16 | 138.04 | 139.70 | 205,094 | -0.18(-0.13%) |
May 17, 2023 | 135.94 | 141.20 | 134.41 | 139.88 | 335,817 | +7.61(+5.75%) |
May 16, 2023 | 133.91 | 134.13 | 132.25 | 132.27 | 178,734 | -2.85(-2.11%) |
May 15, 2023 | 134.56 | 135.93 | 133.19 | 135.12 | 197,673 | +0.53(+0.39%) |
May 12, 2023 | 137.23 | 137.77 | 133.01 | 134.59 | 272,686 | -1.83(-1.34%) |
May 11, 2023 | 132.71 | 136.48 | 132.71 | 136.42 | 264,034 | +2.91(+2.18%) |
May 10, 2023 | 135.81 | 135.81 | 132.53 | 133.51 | 348,072 | +0.52(+0.39%) |
May 09, 2023 | 135.23 | 136.14 | 132.94 | 132.99 | 295,496 | -3.74(-2.74%) |
May 08, 2023 | 135.83 | 137.10 | 134.26 | 136.73 | 307,074 | +1.35(+1.00%) |
May 05, 2023 | 131.77 | 135.90 | 130.37 | 135.38 | 493,384 | +6.25(+4.84%) |
May 04, 2023 | 132.45 | 136.15 | 127.64 | 129.13 | 508,544 | -3.59(-2.70%) |
May 03, 2023 | 136.01 | 136.81 | 132.28 | 132.72 | 706,051 | -3.01(-2.22%) |
May 02, 2023 | 135.31 | 136.47 | 132.10 | 135.73 | 512,012 | +0.23(+0.17%) |