Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 166.14 | 166.93 | 159.73 | 159.87 | 4,143,862 | -7.64(-4.56%) |
Apr 29, 2024 | 164.85 | 168.84 | 164.72 | 167.51 | 2,082,802 | +1.71(+1.03%) |
Apr 26, 2024 | 165.19 | 166.95 | 164.33 | 165.80 | 2,065,194 | -1.33(-0.80%) |
Apr 25, 2024 | 164.93 | 168.50 | 162.13 | 167.13 | 3,299,349 | +0.13(+0.08%) |
Apr 24, 2024 | 166.16 | 167.59 | 165.06 | 167.00 | 2,350,668 | -0.54(-0.32%) |
Apr 23, 2024 | 164.70 | 167.62 | 163.47 | 167.54 | 1,969,224 | +1.64(+0.99%) |
Apr 22, 2024 | 163.89 | 167.29 | 162.36 | 165.90 | 2,129,770 | +2.01(+1.23%) |
Apr 19, 2024 | 163.00 | 165.55 | 162.22 | 163.89 | 2,437,687 | +1.40(+0.86%) |
Apr 18, 2024 | 167.84 | 168.00 | 160.99 | 162.49 | 3,114,847 | -4.79(-2.86%) |
Apr 17, 2024 | 169.27 | 170.29 | 166.53 | 167.28 | 2,469,791 | -1.71(-1.01%) |
Apr 16, 2024 | 170.60 | 171.23 | 166.57 | 168.99 | 2,126,253 | -1.68(-0.98%) |
Apr 15, 2024 | 174.08 | 174.94 | 169.89 | 170.67 | 2,413,528 | -2.87(-1.65%) |
Apr 12, 2024 | 177.69 | 178.39 | 172.38 | 173.54 | 2,452,376 | -3.50(-1.98%) |
Apr 11, 2024 | 176.15 | 177.31 | 174.45 | 177.04 | 2,414,211 | +1.34(+0.76%) |
Apr 10, 2024 | 175.24 | 177.70 | 173.63 | 175.70 | 3,472,171 | -0.56(-0.32%) |
Apr 09, 2024 | 182.00 | 182.10 | 176.11 | 176.26 | 3,502,163 | -4.63(-2.56%) |
Apr 08, 2024 | 183.03 | 183.38 | 180.75 | 180.89 | 2,538,979 | -2.50(-1.36%) |
Apr 05, 2024 | 183.00 | 184.79 | 181.19 | 183.39 | 2,418,949 | +2.78(+1.54%) |
Apr 04, 2024 | 180.69 | 183.79 | 180.11 | 180.61 | 3,212,349 | +0.24(+0.13%) |
Apr 03, 2024 | 179.12 | 182.73 | 177.74 | 180.37 | 4,127,589 | +3.15(+1.78%) |
Apr 02, 2024 | 173.17 | 177.32 | 172.75 | 177.22 | 3,150,548 | +4.58(+2.65%) |
Apr 01, 2024 | 170.11 | 173.07 | 167.11 | 172.64 | 2,775,071 | +1.95(+1.14%) |
Mar 28, 2024 | 168.07 | 171.24 | 166.01 | 170.69 | 3,325,987 | +2.88(+1.72%) |
Mar 27, 2024 | 168.10 | 169.67 | 165.63 | 167.81 | 3,098,286 | +0.56(+0.33%) |
Mar 26, 2024 | 168.86 | 170.66 | 166.76 | 167.25 | 3,025,422 | -1.24(-0.74%) |
Mar 25, 2024 | 170.70 | 172.46 | 168.43 | 168.49 | 2,796,957 | -1.15(-0.68%) |
Mar 22, 2024 | 170.03 | 171.21 | 168.86 | 169.64 | 3,497,490 | -1.34(-0.78%) |
Mar 21, 2024 | 170.37 | 171.84 | 168.86 | 170.98 | 3,683,818 | +1.41(+0.83%) |
Mar 20, 2024 | 166.58 | 171.16 | 166.06 | 169.57 | 3,952,452 | +2.18(+1.30%) |
Mar 19, 2024 | 166.09 | 168.00 | 165.00 | 167.39 | 3,956,471 | +1.10(+0.66%) |
Mar 18, 2024 | 165.35 | 167.33 | 163.10 | 166.29 | 4,443,599 | +2.59(+1.58%) |
Mar 15, 2024 | 161.61 | 166.10 | 161.60 | 163.70 | 9,134,367 | +4.31(+2.70%) |
Mar 14, 2024 | 159.41 | 161.10 | 157.65 | 159.39 | 3,561,311 | +0.76(+0.48%) |
Mar 13, 2024 | 154.00 | 160.48 | 154.00 | 158.63 | 4,772,143 | +7.90(+5.24%) |
Mar 12, 2024 | 150.29 | 152.35 | 148.20 | 150.73 | 2,976,272 | +0.19(+0.13%) |
Mar 11, 2024 | 148.98 | 151.18 | 147.62 | 150.54 | 2,795,892 | +1.01(+0.68%) |
Mar 08, 2024 | 148.66 | 150.70 | 148.33 | 149.53 | 2,085,833 | +0.50(+0.34%) |
Mar 07, 2024 | 145.37 | 150.50 | 143.93 | 149.03 | 3,612,823 | +4.59(+3.18%) |
Mar 06, 2024 | 145.51 | 145.75 | 142.20 | 144.44 | 2,885,874 | +0.13(+0.09%) |
Mar 05, 2024 | 144.59 | 147.59 | 143.08 | 144.31 | 2,750,507 | -0.39(-0.27%) |
Mar 04, 2024 | 143.51 | 147.43 | 142.98 | 144.70 | 4,296,373 | +1.42(+0.99%) |
Mar 01, 2024 | 142.45 | 144.14 | 142.37 | 143.28 | 2,003,903 | +1.82(+1.29%) |
Feb 29, 2024 | 139.25 | 141.85 | 138.25 | 141.46 | 4,221,468 | +2.25(+1.62%) |
Feb 28, 2024 | 142.26 | 142.28 | 138.40 | 139.21 | 3,895,202 | -3.77(-2.64%) |
Feb 27, 2024 | 146.36 | 146.95 | 142.91 | 142.98 | 3,047,835 | -2.11(-1.45%) |
Feb 26, 2024 | 141.94 | 147.06 | 141.19 | 145.09 | 3,350,398 | +3.51(+2.48%) |
Feb 23, 2024 | 139.01 | 141.93 | 138.46 | 141.58 | 2,520,801 | +1.80(+1.29%) |
Feb 22, 2024 | 136.08 | 139.91 | 134.39 | 139.78 | 3,466,975 | +2.63(+1.92%) |
Feb 21, 2024 | 135.28 | 137.17 | 135.15 | 137.15 | 3,130,176 | +2.12(+1.57%) |
Feb 20, 2024 | 139.01 | 139.21 | 134.66 | 135.03 | 4,060,536 | -4.51(-3.23%) |
Feb 16, 2024 | 142.26 | 142.26 | 139.07 | 139.54 | 3,002,132 | -2.45(-1.73%) |
Feb 15, 2024 | 140.24 | 143.43 | 140.06 | 141.99 | 2,729,885 | +0.95(+0.67%) |
Feb 14, 2024 | 142.49 | 143.05 | 138.22 | 141.04 | 4,084,950 | -0.53(-0.37%) |
Feb 13, 2024 | 142.05 | 142.88 | 139.84 | 141.57 | 2,730,299 | -0.96(-0.67%) |
Feb 12, 2024 | 143.75 | 144.20 | 142.26 | 142.53 | 2,825,048 | -0.53(-0.37%) |
Feb 09, 2024 | 141.82 | 143.28 | 141.16 | 143.06 | 3,795,011 | +1.26(+0.89%) |
Feb 08, 2024 | 141.50 | 142.37 | 140.93 | 141.80 | 2,673,457 | +0.62(+0.44%) |
Feb 07, 2024 | 138.30 | 141.20 | 137.00 | 141.18 | 3,014,867 | +3.35(+2.43%) |
Feb 06, 2024 | 140.90 | 143.03 | 137.43 | 137.83 | 7,278,168 | -2.58(-1.84%) |
Feb 05, 2024 | 137.11 | 141.01 | 135.78 | 140.41 | 3,462,408 | +2.56(+1.86%) |
Feb 02, 2024 | 138.65 | 139.33 | 135.62 | 137.85 | 3,639,740 | -0.44(-0.32%) |
Feb 01, 2024 | 139.58 | 141.28 | 133.82 | 138.29 | 4,695,221 | -0.61(-0.44%) |
Jan 31, 2024 | 141.28 | 142.51 | 138.60 | 138.90 | 4,273,073 | -1.92(-1.36%) |
Jan 30, 2024 | 136.47 | 140.95 | 136.11 | 140.82 | 4,336,435 | +3.48(+2.54%) |
Jan 29, 2024 | 136.96 | 137.87 | 135.60 | 137.34 | 3,490,312 | +0.47(+0.34%) |
Jan 26, 2024 | 133.45 | 136.94 | 132.86 | 136.87 | 5,326,158 | +3.42(+2.57%) |
Jan 25, 2024 | 132.47 | 134.88 | 130.61 | 133.45 | 5,333,161 | +4.28(+3.31%) |
Jan 24, 2024 | 129.50 | 129.90 | 128.29 | 129.17 | 3,162,932 | +1.03(+0.81%) |
Jan 23, 2024 | 127.83 | 129.22 | 126.68 | 128.14 | 2,911,833 | -0.01(-0.01%) |
Jan 22, 2024 | 126.76 | 128.65 | 125.56 | 128.15 | 2,925,042 | +0.95(+0.75%) |
Jan 19, 2024 | 125.67 | 127.20 | 125.04 | 127.19 | 2,987,340 | +2.18(+1.75%) |
Jan 18, 2024 | 124.93 | 125.50 | 123.08 | 125.01 | 2,585,067 | -0.35(-0.28%) |
Jan 17, 2024 | 126.40 | 127.89 | 124.83 | 125.36 | 2,784,483 | -2.97(-2.31%) |
Jan 16, 2024 | 131.51 | 134.72 | 128.05 | 128.32 | 3,546,083 | -2.18(-1.67%) |
Jan 12, 2024 | 129.02 | 130.70 | 128.70 | 130.51 | 3,301,176 | +3.47(+2.73%) |
Jan 11, 2024 | 124.73 | 127.12 | 124.54 | 127.03 | 2,403,061 | +3.21(+2.59%) |
Jan 10, 2024 | 126.29 | 126.69 | 123.18 | 123.83 | 2,734,283 | -2.38(-1.89%) |
Jan 09, 2024 | 127.83 | 127.90 | 125.72 | 126.21 | 2,289,867 | -2.08(-1.62%) |
Jan 08, 2024 | 125.56 | 128.44 | 123.62 | 128.29 | 2,777,131 | +0.27(+0.21%) |
Jan 05, 2024 | 129.53 | 130.36 | 127.10 | 128.03 | 2,980,631 | -1.30(-1.01%) |
Jan 04, 2024 | 133.56 | 134.70 | 129.25 | 129.33 | 2,604,403 | -3.40(-2.56%) |
Jan 03, 2024 | 129.60 | 134.10 | 129.54 | 132.73 | 3,100,706 | +3.06(+2.36%) |
Jan 02, 2024 | 129.66 | 130.93 | 129.07 | 129.68 | 2,657,368 | +0.66(+0.51%) |
Dec 29, 2023 | 129.76 | 130.03 | 128.34 | 129.02 | 1,978,936 | -0.09(-0.07%) |
Dec 28, 2023 | 130.01 | 131.00 | 128.97 | 129.11 | 1,672,715 | -1.72(-1.31%) |
Dec 27, 2023 | 131.76 | 132.25 | 130.45 | 130.83 | 1,368,349 | -1.36(-1.03%) |
Dec 26, 2023 | 131.95 | 133.30 | 131.39 | 132.19 | 1,820,832 | +0.98(+0.75%) |
Dec 22, 2023 | 132.10 | 133.23 | 131.09 | 131.20 | 2,296,363 | +0.28(+0.21%) |
Dec 21, 2023 | 131.65 | 132.29 | 129.29 | 130.93 | 2,998,643 | -0.61(-0.47%) |
Dec 20, 2023 | 133.22 | 135.70 | 131.05 | 131.54 | 4,525,972 | -1.05(-0.79%) |
Dec 19, 2023 | 130.94 | 133.11 | 129.75 | 132.59 | 3,769,673 | +1.67(+1.27%) |
Dec 18, 2023 | 129.54 | 131.80 | 129.12 | 130.93 | 3,648,115 | +3.33(+2.61%) |
Dec 15, 2023 | 125.87 | 127.95 | 125.83 | 127.60 | 9,755,830 | -0.61(-0.47%) |
Dec 14, 2023 | 125.88 | 128.56 | 125.26 | 128.21 | 4,448,249 | +4.35(+3.51%) |
Dec 13, 2023 | 119.76 | 123.92 | 119.43 | 123.86 | 4,269,261 | +3.87(+3.23%) |
Dec 12, 2023 | 121.56 | 121.56 | 119.30 | 119.99 | 4,072,332 | -2.56(-2.09%) |
Dec 11, 2023 | 121.69 | 123.33 | 120.86 | 122.55 | 3,318,380 | +0.74(+0.60%) |
Dec 08, 2023 | 122.38 | 123.25 | 121.18 | 121.81 | 2,192,668 | +0.66(+0.55%) |
Dec 07, 2023 | 122.49 | 123.77 | 120.83 | 121.15 | 3,302,591 | -0.66(-0.54%) |
Dec 06, 2023 | 123.71 | 123.71 | 121.59 | 121.80 | 3,480,289 | -2.90(-2.32%) |
Dec 05, 2023 | 125.56 | 127.92 | 124.56 | 124.70 | 3,152,068 | -0.80(-0.64%) |
Dec 04, 2023 | 123.84 | 126.13 | 123.19 | 125.51 | 2,982,494 | +0.08(+0.06%) |
Dec 01, 2023 | 124.06 | 127.36 | 124.06 | 125.43 | 2,535,600 | +1.01(+0.81%) |
Nov 30, 2023 | 124.03 | 125.24 | 122.02 | 124.42 | 4,494,596 | +1.27(+1.03%) |
Nov 29, 2023 | 125.57 | 126.47 | 122.47 | 123.14 | 3,204,651 | -1.15(-0.93%) |
Nov 28, 2023 | 124.83 | 126.15 | 124.14 | 124.30 | 2,061,001 | -0.37(-0.29%) |
Nov 27, 2023 | 123.25 | 124.95 | 122.87 | 124.66 | 2,473,278 | +0.64(+0.52%) |
Nov 24, 2023 | 125.00 | 126.24 | 123.64 | 124.02 | 1,214,034 | -0.40(-0.32%) |
Nov 22, 2023 | 120.30 | 124.83 | 119.64 | 124.42 | 2,651,257 | +2.17(+1.78%) |
Nov 21, 2023 | 122.95 | 123.21 | 121.40 | 122.24 | 2,387,680 | -1.55(-1.25%) |
Nov 20, 2023 | 124.17 | 124.68 | 123.13 | 123.79 | 2,342,282 | +0.61(+0.50%) |
Nov 17, 2023 | 122.12 | 124.72 | 121.67 | 123.17 | 3,156,577 | +2.17(+1.80%) |
Nov 16, 2023 | 123.55 | 125.24 | 119.84 | 121.00 | 3,389,200 | -3.73(-2.99%) |
Nov 15, 2023 | 123.87 | 126.89 | 123.56 | 124.73 | 3,290,123 | +0.61(+0.49%) |
Nov 14, 2023 | 122.97 | 125.09 | 122.76 | 124.12 | 2,891,974 | +1.78(+1.46%) |
Nov 13, 2023 | 120.81 | 122.59 | 120.29 | 122.34 | 2,876,326 | +1.58(+1.30%) |
Nov 10, 2023 | 119.45 | 120.95 | 118.92 | 120.77 | 3,013,178 | +2.71(+2.29%) |
Nov 09, 2023 | 120.46 | 121.55 | 118.02 | 118.06 | 2,592,994 | -1.63(-1.37%) |
Nov 08, 2023 | 120.24 | 121.96 | 119.66 | 119.69 | 3,329,314 | -1.45(-1.19%) |
Nov 07, 2023 | 122.13 | 122.31 | 120.36 | 121.14 | 2,682,705 | -2.73(-2.20%) |
Nov 06, 2023 | 125.75 | 126.13 | 123.33 | 123.87 | 2,105,409 | -0.60(-0.48%) |
Nov 03, 2023 | 126.81 | 127.20 | 122.90 | 124.47 | 3,349,780 | -2.49(-1.96%) |
Nov 02, 2023 | 125.94 | 128.15 | 125.38 | 126.96 | 3,625,798 | +1.21(+0.96%) |
Nov 01, 2023 | 125.87 | 129.39 | 123.87 | 125.75 | 3,800,672 | +0.72(+0.57%) |
Oct 31, 2023 | 123.01 | 125.12 | 121.43 | 125.03 | 3,976,322 | +2.72(+2.22%) |
Oct 30, 2023 | 122.60 | 123.61 | 120.05 | 122.31 | 2,971,513 | +0.67(+0.55%) |
Oct 27, 2023 | 122.94 | 123.22 | 120.42 | 121.64 | 3,732,502 | -1.77(-1.44%) |
Oct 26, 2023 | 124.04 | 124.78 | 119.29 | 123.41 | 4,055,564 | -1.48(-1.18%) |
Oct 25, 2023 | 126.69 | 128.32 | 124.47 | 124.89 | 3,104,296 | -1.91(-1.51%) |
Oct 24, 2023 | 129.36 | 130.54 | 126.72 | 126.80 | 2,958,632 | -1.90(-1.48%) |
Oct 23, 2023 | 129.14 | 129.29 | 126.67 | 128.70 | 2,791,935 | -0.44(-0.34%) |
Oct 20, 2023 | 130.51 | 131.50 | 128.83 | 129.14 | 3,124,377 | -1.22(-0.94%) |
Oct 19, 2023 | 131.50 | 132.35 | 129.08 | 130.36 | 3,044,632 | -1.59(-1.20%) |
Oct 18, 2023 | 128.50 | 133.21 | 128.45 | 131.95 | 3,838,870 | +3.26(+2.53%) |
Oct 17, 2023 | 126.94 | 129.23 | 126.94 | 128.69 | 2,313,128 | +1.50(+1.18%) |
Oct 16, 2023 | 125.37 | 127.94 | 124.47 | 127.19 | 2,896,635 | +3.10(+2.50%) |
Oct 13, 2023 | 125.03 | 126.01 | 123.70 | 124.09 | 3,886,509 | -0.18(-0.14%) |
Oct 12, 2023 | 127.49 | 127.78 | 123.26 | 124.27 | 4,023,857 | -3.32(-2.60%) |
Oct 11, 2023 | 126.99 | 128.58 | 126.46 | 127.59 | 3,059,707 | -0.60(-0.47%) |
Oct 10, 2023 | 125.04 | 128.62 | 124.36 | 128.19 | 4,061,617 | +3.21(+2.57%) |
Oct 09, 2023 | 125.97 | 126.05 | 121.70 | 124.98 | 3,857,607 | +0.41(+0.33%) |
Oct 06, 2023 | 127.44 | 127.94 | 123.73 | 124.56 | 2,874,179 | -0.94(-0.75%) |
Oct 05, 2023 | 125.49 | 127.56 | 124.29 | 125.50 | 3,452,997 | -1.17(-0.93%) |
Oct 04, 2023 | 129.23 | 129.23 | 125.07 | 126.67 | 4,161,210 | -4.83(-3.68%) |
Oct 03, 2023 | 134.88 | 134.88 | 128.73 | 131.50 | 5,853,024 | -4.44(-3.27%) |
Oct 02, 2023 | 139.51 | 139.99 | 134.95 | 135.94 | 4,174,576 | -3.56(-2.55%) |
Sep 29, 2023 | 144.87 | 145.01 | 138.90 | 139.51 | 4,370,256 | -5.39(-3.72%) |
Sep 28, 2023 | 141.30 | 145.98 | 141.30 | 144.89 | 3,643,197 | +3.18(+2.24%) |
Sep 27, 2023 | 140.53 | 142.67 | 139.94 | 141.71 | 3,701,556 | +2.33(+1.67%) |
Sep 26, 2023 | 142.77 | 142.94 | 138.60 | 139.38 | 5,014,349 | -4.88(-3.38%) |
Sep 25, 2023 | 143.01 | 145.02 | 143.98 | 144.26 | 3,292,867 | +1.25(+0.87%) |
Sep 22, 2023 | 145.28 | 147.35 | 142.84 | 143.01 | 4,179,722 | -1.01(-0.70%) |
Sep 21, 2023 | 146.28 | 149.84 | 142.62 | 144.03 | 6,920,999 | +3.28(+2.33%) |
Sep 20, 2023 | 140.29 | 143.25 | 140.07 | 140.75 | 3,778,990 | +0.31(+0.22%) |
Sep 19, 2023 | 145.39 | 145.50 | 139.68 | 140.44 | 4,641,070 | -3.56(-2.47%) |
Sep 18, 2023 | 143.16 | 146.12 | 142.55 | 144.01 | 4,487,373 | +2.56(+1.81%) |
Sep 15, 2023 | 142.48 | 143.06 | 140.86 | 141.45 | 8,195,253 | -2.23(-1.55%) |
Sep 14, 2023 | 144.72 | 145.31 | 142.97 | 143.68 | 3,796,656 | +0.46(+0.32%) |
Sep 13, 2023 | 144.26 | 144.41 | 141.34 | 143.22 | 3,235,212 | -0.77(-0.53%) |
Sep 12, 2023 | 141.73 | 145.02 | 140.96 | 143.99 | 4,341,295 | +2.48(+1.75%) |
Sep 11, 2023 | 140.78 | 143.18 | 139.05 | 141.51 | 5,642,524 | +1.65(+1.18%) |
Sep 08, 2023 | 136.13 | 140.93 | 135.34 | 139.85 | 5,228,277 | +5.72(+4.26%) |
Sep 07, 2023 | 132.16 | 134.94 | 131.93 | 134.13 | 3,749,745 | +2.19(+1.66%) |
Sep 06, 2023 | 130.91 | 132.92 | 129.77 | 131.95 | 3,213,008 | +0.90(+0.68%) |
Sep 05, 2023 | 132.31 | 133.05 | 130.43 | 131.05 | 3,044,766 | -0.45(-0.34%) |
Sep 01, 2023 | 129.95 | 132.51 | 129.74 | 131.50 | 3,046,979 | +3.62(+2.83%) |
Aug 31, 2023 | 129.77 | 130.05 | 126.39 | 127.88 | 4,219,705 | -1.52(-1.18%) |
Aug 30, 2023 | 129.72 | 129.84 | 127.75 | 129.41 | 3,217,225 | +0.06(+0.05%) |
Aug 29, 2023 | 129.78 | 130.19 | 127.32 | 129.35 | 3,089,476 | -0.21(-0.16%) |
Aug 28, 2023 | 131.08 | 131.08 | 128.48 | 129.56 | 2,722,379 | -1.50(-1.14%) |
Aug 25, 2023 | 128.52 | 133.67 | 127.08 | 131.05 | 5,248,752 | +3.60(+2.83%) |
Aug 24, 2023 | 126.72 | 128.25 | 125.71 | 127.45 | 2,808,305 | +0.09(+0.07%) |
Aug 23, 2023 | 127.49 | 128.29 | 124.17 | 127.36 | 4,112,470 | -1.50(-1.16%) |
Aug 22, 2023 | 129.36 | 130.26 | 128.53 | 128.86 | 2,604,255 | -0.27(-0.21%) |
Aug 21, 2023 | 132.00 | 132.46 | 127.33 | 129.12 | 3,792,888 | -2.38(-1.81%) |
Aug 18, 2023 | 128.67 | 132.07 | 128.61 | 131.50 | 3,059,609 | +1.53(+1.18%) |
Aug 17, 2023 | 130.79 | 132.52 | 129.89 | 129.97 | 3,363,206 | +1.06(+0.83%) |
Aug 16, 2023 | 129.46 | 131.22 | 128.44 | 128.91 | 3,557,883 | -0.20(-0.15%) |
Aug 15, 2023 | 130.87 | 131.37 | 128.22 | 129.10 | 5,045,986 | -5.28(-3.93%) |
Aug 14, 2023 | 135.64 | 135.99 | 133.10 | 134.38 | 3,464,080 | -2.52(-1.84%) |
Aug 11, 2023 | 133.21 | 137.15 | 133.12 | 136.90 | 3,474,603 | +4.13(+3.11%) |
Aug 10, 2023 | 132.62 | 134.81 | 131.53 | 132.77 | 3,797,612 | +0.90(+0.68%) |
Aug 09, 2023 | 130.34 | 133.55 | 129.32 | 131.87 | 3,958,513 | +2.57(+1.99%) |
Aug 08, 2023 | 125.49 | 129.93 | 124.09 | 129.30 | 4,183,985 | +2.02(+1.59%) |
Aug 07, 2023 | 125.19 | 128.19 | 124.58 | 127.28 | 3,093,680 | +2.36(+1.89%) |
Aug 04, 2023 | 124.89 | 126.39 | 123.81 | 124.92 | 2,708,048 | +1.27(+1.03%) |
Aug 03, 2023 | 123.27 | 124.49 | 120.67 | 123.65 | 3,500,816 | -0.70(-0.56%) |
Aug 02, 2023 | 125.35 | 127.15 | 123.49 | 124.35 | 4,256,683 | -1.42(-1.13%) |
Aug 01, 2023 | 125.53 | 126.81 | 124.41 | 125.77 | 3,433,293 | -0.14(-0.11%) |
Jul 31, 2023 | 127.14 | 128.43 | 125.43 | 125.90 | 4,468,637 | -0.16(-0.12%) |
Jul 28, 2023 | 123.78 | 126.54 | 123.09 | 126.06 | 3,029,639 | +3.52(+2.87%) |
Jul 27, 2023 | 124.53 | 125.39 | 122.00 | 122.54 | 4,528,053 | -0.69(-0.56%) |
Jul 26, 2023 | 120.98 | 124.41 | 120.72 | 123.24 | 3,940,878 | +1.60(+1.32%) |
Jul 25, 2023 | 122.38 | 123.72 | 121.20 | 121.64 | 3,479,357 | -1.14(-0.93%) |
Jul 24, 2023 | 121.11 | 124.91 | 120.63 | 122.78 | 4,502,417 | +2.66(+2.21%) |
Jul 21, 2023 | 118.82 | 120.40 | 117.91 | 120.12 | 3,641,592 | +2.21(+1.87%) |
Jul 20, 2023 | 117.20 | 118.29 | 116.31 | 117.91 | 4,041,336 | +2.65(+2.30%) |
Jul 19, 2023 | 112.97 | 115.41 | 112.81 | 115.27 | 2,863,988 | +2.54(+2.25%) |
Jul 18, 2023 | 111.11 | 114.52 | 111.05 | 112.73 | 2,926,937 | +1.67(+1.50%) |
Jul 17, 2023 | 110.58 | 111.78 | 110.52 | 111.06 | 3,039,540 | +0.22(+0.20%) |
Jul 14, 2023 | 112.35 | 112.69 | 110.04 | 110.83 | 2,392,491 | -1.98(-1.76%) |
Jul 13, 2023 | 112.84 | 114.10 | 111.63 | 112.81 | 3,036,765 | +0.46(+0.41%) |
Jul 12, 2023 | 114.26 | 115.15 | 111.97 | 112.36 | 3,108,173 | -0.89(-0.79%) |
Jul 11, 2023 | 110.57 | 113.27 | 109.96 | 113.25 | 3,771,189 | +3.26(+2.97%) |
Jul 10, 2023 | 111.38 | 112.49 | 109.55 | 109.98 | 4,299,230 | -2.22(-1.98%) |
Jul 07, 2023 | 110.75 | 113.92 | 110.22 | 112.20 | 4,697,451 | +1.39(+1.25%) |
Jul 06, 2023 | 112.90 | 113.28 | 110.00 | 110.81 | 4,277,894 | -3.21(-2.82%) |
Jul 05, 2023 | 115.12 | 115.24 | 113.26 | 114.03 | 2,818,957 | -0.66(-0.58%) |
Jul 03, 2023 | 115.56 | 116.08 | 114.58 | 114.69 | 1,501,112 | +0.13(+0.11%) |
Jun 30, 2023 | 113.80 | 114.91 | 112.42 | 114.56 | 3,046,786 | +0.67(+0.59%) |
Jun 29, 2023 | 113.14 | 114.32 | 112.77 | 113.89 | 2,325,467 | +0.90(+0.80%) |
Jun 28, 2023 | 112.38 | 113.12 | 111.07 | 112.99 | 2,565,709 | +0.33(+0.29%) |
Jun 27, 2023 | 110.57 | 113.36 | 109.43 | 112.66 | 3,830,004 | +2.31(+2.09%) |
Jun 26, 2023 | 108.77 | 111.26 | 108.54 | 110.35 | 3,227,874 | +1.65(+1.52%) |
Jun 23, 2023 | 106.20 | 110.25 | 106.14 | 108.70 | 5,859,226 | +0.89(+0.82%) |
Jun 22, 2023 | 107.61 | 108.64 | 105.75 | 107.81 | 3,196,848 | -1.20(-1.10%) |
Jun 21, 2023 | 107.28 | 110.16 | 106.85 | 109.02 | 3,866,342 | +0.65(+0.60%) |
Jun 20, 2023 | 111.51 | 111.59 | 107.78 | 108.37 | 4,153,970 | -3.18(-2.85%) |
Jun 16, 2023 | 111.87 | 112.21 | 110.65 | 111.55 | 10,176,402 | +0.18(+0.16%) |
Jun 15, 2023 | 109.10 | 111.71 | 109.01 | 111.37 | 3,966,123 | +2.15(+1.97%) |
Jun 14, 2023 | 111.65 | 112.08 | 108.17 | 109.22 | 3,480,796 | -1.22(-1.11%) |
Jun 13, 2023 | 112.31 | 113.96 | 110.40 | 110.44 | 3,798,644 | +0.00(+0.00%) |
Jun 12, 2023 | 108.89 | 111.75 | 108.62 | 110.44 | 4,212,210 | -0.30(-0.27%) |
Jun 09, 2023 | 110.28 | 110.96 | 108.50 | 110.75 | 3,218,778 | +0.93(+0.85%) |
Jun 08, 2023 | 110.45 | 111.70 | 107.87 | 109.82 | 5,281,675 | -1.06(-0.95%) |
Jun 07, 2023 | 107.00 | 111.06 | 105.90 | 110.87 | 5,263,313 | +4.15(+3.89%) |
Jun 06, 2023 | 103.33 | 106.86 | 103.28 | 106.72 | 3,987,983 | +1.84(+1.75%) |
Jun 05, 2023 | 105.86 | 108.01 | 103.34 | 104.89 | 4,697,566 | -1.84(-1.72%) |
Jun 02, 2023 | 105.34 | 107.44 | 104.37 | 106.72 | 4,822,089 | +3.26(+3.15%) |
Jun 01, 2023 | 104.68 | 105.47 | 103.19 | 103.46 | 5,365,643 | -1.08(-1.04%) |
May 31, 2023 | 106.86 | 107.42 | 104.29 | 104.54 | 11,351,187 | -4.51(-4.14%) |
May 30, 2023 | 109.17 | 109.86 | 107.68 | 109.06 | 3,599,217 | -2.11(-1.90%) |
May 26, 2023 | 111.59 | 112.07 | 110.04 | 111.17 | 3,161,206 | +0.62(+0.57%) |
May 25, 2023 | 110.51 | 111.20 | 108.67 | 110.54 | 4,532,799 | -1.57(-1.40%) |
May 24, 2023 | 111.00 | 112.25 | 108.97 | 112.11 | 4,278,679 | +2.24(+2.04%) |
May 23, 2023 | 112.14 | 112.66 | 109.77 | 109.88 | 5,739,477 | -0.28(-0.26%) |
May 22, 2023 | 108.14 | 111.35 | 107.86 | 110.16 | 3,910,719 | +2.48(+2.30%) |
May 19, 2023 | 108.95 | 109.25 | 107.09 | 107.68 | 3,831,971 | -0.27(-0.25%) |
May 18, 2023 | 107.87 | 108.46 | 106.34 | 107.95 | 4,855,621 | -0.53(-0.49%) |
May 17, 2023 | 108.74 | 108.87 | 106.31 | 108.48 | 4,372,451 | +2.38(+2.24%) |
May 16, 2023 | 109.23 | 109.46 | 105.32 | 106.10 | 5,120,823 | -3.16(-2.90%) |
May 15, 2023 | 107.49 | 109.41 | 106.34 | 109.27 | 4,764,491 | +2.31(+2.16%) |
May 12, 2023 | 107.91 | 108.86 | 106.49 | 106.95 | 3,644,426 | -0.14(-0.13%) |
May 11, 2023 | 106.01 | 109.04 | 105.52 | 107.09 | 4,558,497 | -0.34(-0.31%) |
May 10, 2023 | 105.25 | 108.93 | 103.89 | 107.43 | 6,669,421 | +2.53(+2.41%) |
May 09, 2023 | 102.79 | 106.06 | 102.08 | 104.90 | 4,284,304 | +0.99(+0.95%) |
May 08, 2023 | 105.75 | 106.91 | 103.82 | 103.91 | 3,285,846 | +0.33(+0.32%) |
May 05, 2023 | 104.02 | 104.87 | 103.06 | 103.58 | 4,001,357 | +2.64(+2.62%) |
May 04, 2023 | 103.54 | 104.86 | 100.82 | 100.94 | 5,252,898 | -2.66(-2.57%) |
May 03, 2023 | 106.20 | 107.62 | 103.42 | 103.60 | 5,032,915 | -3.60(-3.36%) |
May 02, 2023 | 110.49 | 110.78 | 104.97 | 107.20 | 4,749,901 | -4.48(-4.01%) |