Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 145.61 | 147.06 | 144.50 | 146.47 | 652,609 | -0.73(-0.50%) |
Jun 06, 2024 | 147.07 | 148.59 | 146.31 | 147.20 | 422,563 | +0.24(+0.16%) |
Jun 05, 2024 | 145.35 | 147.67 | 144.95 | 146.96 | 390,885 | +1.71(+1.18%) |
Jun 04, 2024 | 146.97 | 147.68 | 144.88 | 145.25 | 631,192 | -2.90(-1.96%) |
Jun 03, 2024 | 152.50 | 152.50 | 146.49 | 148.15 | 800,612 | -3.89(-2.56%) |
May 31, 2024 | 151.26 | 152.11 | 149.59 | 152.04 | 1,112,264 | +0.72(+0.48%) |
May 30, 2024 | 148.75 | 152.07 | 147.75 | 151.32 | 618,992 | +2.96(+2.00%) |
May 29, 2024 | 149.55 | 149.58 | 147.98 | 148.36 | 624,546 | -2.90(-1.92%) |
May 28, 2024 | 153.25 | 153.71 | 150.72 | 151.26 | 711,493 | -1.61(-1.05%) |
May 24, 2024 | 152.89 | 153.47 | 152.41 | 152.87 | 423,586 | +1.28(+0.84%) |
May 23, 2024 | 154.08 | 154.08 | 150.85 | 151.59 | 550,102 | -1.62(-1.06%) |
May 22, 2024 | 154.09 | 154.11 | 151.92 | 153.21 | 637,383 | -2.22(-1.43%) |
May 21, 2024 | 156.20 | 156.50 | 155.19 | 155.43 | 363,513 | -1.10(-0.70%) |
May 20, 2024 | 157.30 | 157.74 | 155.53 | 156.53 | 663,255 | -0.81(-0.51%) |
May 17, 2024 | 157.35 | 158.07 | 156.33 | 157.34 | 511,892 | +1.67(+1.07%) |
May 16, 2024 | 158.50 | 158.60 | 155.37 | 155.67 | 713,756 | -2.91(-1.84%) |
May 15, 2024 | 161.28 | 161.44 | 157.89 | 158.58 | 724,900 | -1.13(-0.71%) |
May 14, 2024 | 160.96 | 161.94 | 158.77 | 159.71 | 675,955 | -0.53(-0.33%) |
May 13, 2024 | 158.62 | 160.65 | 157.86 | 160.24 | 905,284 | +3.55(+2.27%) |
May 10, 2024 | 161.50 | 161.50 | 156.64 | 156.69 | 767,462 | -4.73(-2.93%) |
May 09, 2024 | 167.56 | 169.50 | 158.32 | 161.42 | 1,481,551 | -1.85(-1.13%) |
May 08, 2024 | 161.53 | 163.75 | 161.19 | 163.27 | 740,833 | +0.54(+0.33%) |
May 07, 2024 | 159.98 | 163.88 | 159.98 | 162.73 | 754,519 | +3.65(+2.29%) |
May 06, 2024 | 158.42 | 159.11 | 156.89 | 159.08 | 369,635 | +1.91(+1.22%) |
May 03, 2024 | 158.52 | 159.65 | 156.73 | 157.17 | 449,820 | +0.79(+0.51%) |
May 02, 2024 | 155.85 | 157.60 | 153.48 | 156.38 | 518,779 | +1.94(+1.26%) |
May 01, 2024 | 154.67 | 157.83 | 153.35 | 154.44 | 580,021 | +0.83(+0.54%) |
Apr 30, 2024 | 156.30 | 157.25 | 153.39 | 153.61 | 390,393 | -3.99(-2.53%) |
Apr 29, 2024 | 155.45 | 157.69 | 155.45 | 157.60 | 442,701 | +3.11(+2.01%) |
Apr 26, 2024 | 153.90 | 155.74 | 153.20 | 154.49 | 437,698 | +1.30(+0.85%) |
Apr 25, 2024 | 153.81 | 153.82 | 151.35 | 153.19 | 702,381 | -1.53(-0.99%) |
Apr 24, 2024 | 155.34 | 156.40 | 153.32 | 154.72 | 600,643 | -0.62(-0.40%) |
Apr 23, 2024 | 153.09 | 156.20 | 153.09 | 155.34 | 476,444 | +1.10(+0.72%) |
Apr 22, 2024 | 154.08 | 155.91 | 152.82 | 154.24 | 431,976 | +0.49(+0.32%) |
Apr 19, 2024 | 154.43 | 156.33 | 153.05 | 153.75 | 527,826 | -0.17(-0.11%) |
Apr 18, 2024 | 154.98 | 155.33 | 152.31 | 153.92 | 409,530 | +0.13(+0.08%) |
Apr 17, 2024 | 156.00 | 156.24 | 153.18 | 153.79 | 397,104 | -0.44(-0.28%) |
Apr 16, 2024 | 153.98 | 155.28 | 152.84 | 154.22 | 819,740 | -0.85(-0.55%) |
Apr 15, 2024 | 157.18 | 157.81 | 153.57 | 155.07 | 819,026 | -0.26(-0.17%) |
Apr 12, 2024 | 158.04 | 158.26 | 153.98 | 155.33 | 693,598 | -4.32(-2.71%) |
Apr 11, 2024 | 159.55 | 161.25 | 158.10 | 159.65 | 627,417 | +0.31(+0.19%) |
Apr 10, 2024 | 162.04 | 162.63 | 157.95 | 159.34 | 962,585 | -6.18(-3.73%) |
Apr 09, 2024 | 166.60 | 166.60 | 164.08 | 165.52 | 799,082 | +1.55(+0.95%) |
Apr 08, 2024 | 162.26 | 164.46 | 162.26 | 163.97 | 653,502 | +2.09(+1.29%) |
Apr 05, 2024 | 162.19 | 162.61 | 159.42 | 161.88 | 926,268 | -0.69(-0.42%) |
Apr 04, 2024 | 168.23 | 170.36 | 162.44 | 162.57 | 1,072,633 | -7.92(-4.65%) |
Apr 03, 2024 | 168.88 | 170.90 | 168.08 | 170.49 | 889,851 | +2.28(+1.36%) |
Apr 02, 2024 | 169.96 | 169.96 | 167.27 | 168.21 | 710,658 | -2.15(-1.26%) |
Apr 01, 2024 | 171.32 | 171.32 | 169.26 | 170.36 | 554,366 | -0.72(-0.42%) |
Mar 28, 2024 | 169.23 | 171.38 | 171.22 | 171.08 | 689,683 | +2.21(+1.31%) |
Mar 27, 2024 | 167.22 | 168.96 | 166.60 | 168.87 | 493,217 | +3.19(+1.93%) |
Mar 26, 2024 | 167.50 | 168.87 | 165.58 | 165.67 | 365,529 | -1.47(-0.88%) |
Mar 25, 2024 | 164.67 | 167.83 | 164.66 | 167.15 | 904,565 | +2.49(+1.51%) |
Mar 22, 2024 | 167.79 | 168.74 | 164.65 | 164.66 | 772,737 | -2.92(-1.74%) |
Mar 21, 2024 | 165.84 | 167.82 | 164.29 | 167.57 | 724,563 | +2.88(+1.75%) |
Mar 20, 2024 | 161.63 | 165.59 | 160.41 | 164.70 | 742,959 | +3.28(+2.04%) |
Mar 19, 2024 | 161.26 | 162.11 | 159.86 | 161.41 | 697,376 | -0.16(-0.10%) |
Mar 18, 2024 | 160.52 | 163.07 | 160.07 | 161.57 | 1,176,892 | +2.25(+1.41%) |
Mar 15, 2024 | 155.78 | 159.75 | 155.78 | 159.32 | 1,197,726 | +2.28(+1.45%) |
Mar 14, 2024 | 156.14 | 158.75 | 155.66 | 157.04 | 973,201 | -0.09(-0.06%) |
Mar 13, 2024 | 156.04 | 157.86 | 156.04 | 157.13 | 458,096 | +1.28(+0.82%) |
Mar 12, 2024 | 157.45 | 157.55 | 154.40 | 155.85 | 464,043 | -0.87(-0.55%) |
Mar 11, 2024 | 155.84 | 157.36 | 153.88 | 156.71 | 513,180 | +1.93(+1.25%) |
Mar 08, 2024 | 157.08 | 157.22 | 154.01 | 154.78 | 485,904 | -1.16(-0.75%) |
Mar 07, 2024 | 152.30 | 157.89 | 152.30 | 155.95 | 780,193 | +5.15(+3.41%) |
Mar 06, 2024 | 153.26 | 153.62 | 149.81 | 150.80 | 506,016 | -0.12(-0.08%) |
Mar 05, 2024 | 152.00 | 153.95 | 150.45 | 150.92 | 428,899 | -3.27(-2.12%) |
Mar 04, 2024 | 152.53 | 155.82 | 152.53 | 154.19 | 630,553 | +1.42(+0.93%) |
Mar 01, 2024 | 151.31 | 152.85 | 150.59 | 152.76 | 613,794 | +1.48(+0.98%) |
Feb 29, 2024 | 149.64 | 151.75 | 149.31 | 151.28 | 752,076 | +2.54(+1.71%) |
Feb 28, 2024 | 148.01 | 149.97 | 146.86 | 148.74 | 660,858 | -0.17(-0.11%) |
Feb 27, 2024 | 150.30 | 150.43 | 148.40 | 148.91 | 707,524 | -0.54(-0.36%) |
Feb 26, 2024 | 150.73 | 150.73 | 147.40 | 149.45 | 1,361,454 | +0.75(+0.50%) |
Feb 23, 2024 | 149.64 | 150.76 | 147.98 | 148.70 | 953,990 | -0.16(-0.11%) |
Feb 22, 2024 | 149.29 | 150.40 | 147.15 | 148.86 | 1,232,054 | -0.84(-0.56%) |
Feb 21, 2024 | 146.44 | 151.90 | 137.01 | 149.70 | 1,943,793 | +1.00(+0.68%) |
Feb 20, 2024 | 148.65 | 150.43 | 146.97 | 148.69 | 1,208,724 | -1.68(-1.12%) |
Feb 16, 2024 | 150.28 | 152.45 | 149.98 | 150.37 | 499,210 | -0.34(-0.22%) |
Feb 15, 2024 | 147.84 | 151.17 | 147.72 | 150.71 | 610,651 | +3.91(+2.67%) |
Feb 14, 2024 | 146.03 | 147.76 | 144.90 | 146.80 | 476,412 | +2.62(+1.81%) |
Feb 13, 2024 | 146.93 | 146.93 | 142.49 | 144.18 | 987,585 | -6.09(-4.06%) |
Feb 12, 2024 | 148.20 | 151.82 | 148.15 | 150.28 | 575,311 | +2.72(+1.84%) |
Feb 09, 2024 | 147.09 | 147.70 | 145.93 | 147.56 | 439,737 | +0.02(+0.01%) |
Feb 08, 2024 | 147.42 | 148.35 | 145.58 | 147.54 | 464,621 | -0.11(-0.07%) |
Feb 07, 2024 | 146.90 | 147.92 | 145.69 | 147.65 | 372,668 | +1.13(+0.77%) |
Feb 06, 2024 | 144.38 | 148.36 | 144.17 | 146.52 | 800,918 | +3.34(+2.33%) |
Feb 05, 2024 | 144.91 | 144.97 | 142.71 | 143.18 | 866,304 | -2.45(-1.68%) |
Feb 02, 2024 | 144.16 | 146.08 | 141.54 | 145.63 | 764,902 | -0.92(-0.63%) |
Feb 01, 2024 | 145.97 | 146.57 | 142.62 | 146.55 | 621,822 | +1.60(+1.10%) |
Jan 31, 2024 | 149.07 | 149.99 | 144.91 | 144.95 | 762,123 | -4.06(-2.73%) |
Jan 30, 2024 | 145.76 | 149.60 | 145.76 | 149.02 | 688,373 | +2.83(+1.94%) |
Jan 29, 2024 | 144.46 | 146.33 | 142.84 | 146.18 | 514,690 | +1.38(+0.95%) |
Jan 26, 2024 | 144.66 | 145.25 | 143.79 | 144.81 | 587,916 | +0.76(+0.53%) |
Jan 25, 2024 | 143.86 | 144.18 | 141.46 | 144.04 | 645,477 | +2.05(+1.44%) |
Jan 24, 2024 | 144.84 | 146.00 | 141.65 | 141.99 | 684,026 | -2.98(-2.06%) |
Jan 23, 2024 | 145.44 | 146.53 | 144.11 | 144.97 | 624,939 | +1.02(+0.71%) |
Jan 22, 2024 | 143.30 | 145.26 | 142.95 | 143.95 | 667,490 | +0.15(+0.10%) |
Jan 19, 2024 | 144.52 | 145.21 | 142.16 | 143.81 | 586,504 | -0.45(-0.31%) |
Jan 18, 2024 | 142.44 | 144.45 | 141.43 | 144.25 | 645,055 | +2.75(+1.94%) |
Jan 17, 2024 | 140.95 | 142.05 | 140.27 | 141.51 | 601,308 | -1.73(-1.21%) |
Jan 16, 2024 | 143.06 | 144.28 | 141.49 | 143.24 | 708,378 | -2.78(-1.91%) |
Jan 12, 2024 | 147.86 | 147.86 | 144.32 | 146.03 | 483,253 | -0.01(-0.01%) |
Jan 11, 2024 | 147.32 | 148.24 | 145.13 | 146.03 | 680,261 | -1.60(-1.08%) |
Jan 10, 2024 | 145.16 | 148.35 | 145.15 | 147.63 | 682,425 | +1.38(+0.94%) |
Jan 09, 2024 | 146.55 | 147.18 | 144.66 | 146.25 | 742,304 | -1.55(-1.05%) |
Jan 08, 2024 | 148.40 | 148.61 | 146.96 | 147.80 | 969,270 | -0.96(-0.65%) |
Jan 05, 2024 | 147.86 | 151.09 | 146.77 | 148.76 | 747,660 | +0.38(+0.25%) |
Jan 04, 2024 | 149.70 | 150.80 | 148.34 | 148.38 | 688,794 | -0.48(-0.33%) |
Jan 03, 2024 | 150.73 | 151.76 | 146.79 | 148.87 | 807,559 | -4.44(-2.90%) |
Jan 02, 2024 | 152.18 | 154.58 | 151.86 | 153.31 | 707,807 | -0.64(-0.42%) |
Dec 29, 2023 | 155.58 | 156.20 | 153.90 | 153.95 | 451,285 | -1.94(-1.25%) |
Dec 28, 2023 | 156.56 | 157.47 | 155.69 | 155.89 | 467,016 | -1.16(-0.74%) |
Dec 27, 2023 | 156.13 | 157.61 | 155.53 | 157.05 | 577,145 | +0.89(+0.57%) |
Dec 26, 2023 | 154.71 | 157.06 | 153.65 | 156.16 | 599,918 | +2.14(+1.39%) |
Dec 22, 2023 | 153.59 | 155.55 | 153.15 | 154.02 | 427,487 | +1.10(+0.72%) |
Dec 21, 2023 | 151.52 | 152.97 | 150.28 | 152.92 | 500,506 | +3.12(+2.08%) |
Dec 20, 2023 | 149.34 | 151.82 | 149.04 | 149.80 | 612,487 | -0.79(-0.53%) |
Dec 19, 2023 | 150.47 | 151.07 | 149.42 | 150.59 | 660,518 | +1.53(+1.02%) |
Dec 18, 2023 | 151.68 | 151.68 | 149.00 | 149.07 | 676,187 | -1.55(-1.03%) |
Dec 15, 2023 | 149.89 | 151.54 | 148.96 | 150.61 | 2,206,027 | +0.13(+0.09%) |
Dec 14, 2023 | 145.39 | 151.01 | 145.39 | 150.48 | 1,250,092 | +6.76(+4.70%) |
Dec 13, 2023 | 139.88 | 144.12 | 138.10 | 143.73 | 734,905 | +3.67(+2.62%) |
Dec 12, 2023 | 141.06 | 141.06 | 139.02 | 140.06 | 553,494 | -1.02(-0.72%) |
Dec 11, 2023 | 139.96 | 141.45 | 139.54 | 141.08 | 963,969 | +1.02(+0.73%) |
Dec 08, 2023 | 140.66 | 142.16 | 139.62 | 140.06 | 613,053 | -0.36(-0.25%) |
Dec 07, 2023 | 140.42 | 142.05 | 139.22 | 140.42 | 521,005 | +0.77(+0.55%) |
Dec 06, 2023 | 138.87 | 141.30 | 138.72 | 139.64 | 1,202,751 | +0.92(+0.66%) |
Dec 05, 2023 | 138.89 | 139.03 | 136.67 | 138.72 | 1,407,948 | -1.39(-0.99%) |
Dec 04, 2023 | 138.65 | 141.54 | 137.95 | 140.11 | 1,028,104 | +0.36(+0.26%) |
Dec 01, 2023 | 137.08 | 140.76 | 136.89 | 139.75 | 1,041,630 | +2.36(+1.72%) |
Nov 30, 2023 | 136.40 | 137.53 | 136.09 | 137.39 | 1,057,827 | +1.21(+0.89%) |
Nov 29, 2023 | 134.56 | 136.69 | 133.84 | 136.19 | 1,315,332 | +2.90(+2.18%) |
Nov 28, 2023 | 132.70 | 133.37 | 131.32 | 133.28 | 1,192,757 | +0.52(+0.39%) |
Nov 27, 2023 | 130.86 | 132.86 | 130.33 | 132.77 | 1,222,049 | +1.04(+0.79%) |
Nov 24, 2023 | 130.78 | 132.05 | 129.78 | 131.73 | 323,989 | +1.22(+0.93%) |
Nov 22, 2023 | 129.69 | 130.73 | 128.79 | 130.51 | 699,524 | +1.27(+0.98%) |
Nov 21, 2023 | 128.86 | 129.64 | 128.37 | 129.24 | 748,524 | -0.14(-0.11%) |
Nov 20, 2023 | 128.76 | 130.24 | 127.81 | 129.38 | 692,581 | +0.63(+0.49%) |
Nov 17, 2023 | 128.41 | 128.76 | 126.54 | 128.74 | 857,483 | +2.04(+1.61%) |
Nov 16, 2023 | 125.84 | 127.02 | 125.04 | 126.70 | 977,398 | +0.58(+0.46%) |
Nov 15, 2023 | 124.53 | 129.02 | 124.11 | 126.13 | 1,093,895 | +1.49(+1.19%) |
Nov 14, 2023 | 118.69 | 125.18 | 118.69 | 124.64 | 965,948 | +7.87(+6.74%) |
Nov 13, 2023 | 116.38 | 118.14 | 116.20 | 116.77 | 919,885 | -0.65(-0.56%) |
Nov 10, 2023 | 116.05 | 117.71 | 114.70 | 117.43 | 679,621 | +2.10(+1.82%) |
Nov 09, 2023 | 118.15 | 118.50 | 114.86 | 115.33 | 732,300 | -1.59(-1.36%) |
Nov 08, 2023 | 114.55 | 117.02 | 114.45 | 116.91 | 794,663 | +1.41(+1.22%) |
Nov 07, 2023 | 113.01 | 119.01 | 113.01 | 115.51 | 1,294,786 | -3.43(-2.88%) |
Nov 06, 2023 | 119.95 | 120.81 | 118.24 | 118.93 | 984,577 | -0.92(-0.77%) |
Nov 03, 2023 | 115.93 | 120.95 | 115.39 | 119.86 | 1,126,619 | +5.34(+4.66%) |
Nov 02, 2023 | 113.45 | 115.08 | 113.27 | 114.52 | 857,040 | +2.53(+2.26%) |
Nov 01, 2023 | 112.68 | 112.68 | 109.75 | 111.99 | 914,938 | -1.48(-1.30%) |
Oct 31, 2023 | 113.92 | 114.16 | 112.94 | 113.47 | 812,634 | +0.23(+0.20%) |
Oct 30, 2023 | 113.15 | 115.27 | 111.13 | 113.24 | 962,520 | +0.77(+0.69%) |
Oct 27, 2023 | 115.20 | 115.68 | 111.96 | 112.46 | 632,311 | -2.38(-2.07%) |
Oct 26, 2023 | 111.47 | 115.45 | 111.47 | 114.84 | 931,744 | +3.61(+3.24%) |
Oct 25, 2023 | 113.73 | 114.57 | 111.02 | 111.24 | 717,441 | -3.18(-2.78%) |
Oct 24, 2023 | 112.25 | 115.25 | 111.49 | 114.42 | 781,185 | +3.02(+2.71%) |
Oct 23, 2023 | 112.44 | 113.83 | 111.34 | 111.39 | 724,541 | -2.09(-1.84%) |
Oct 20, 2023 | 114.87 | 115.77 | 113.38 | 113.48 | 744,548 | -1.41(-1.23%) |
Oct 19, 2023 | 116.94 | 118.31 | 114.68 | 114.89 | 695,854 | -2.59(-2.20%) |
Oct 18, 2023 | 118.27 | 118.66 | 116.54 | 117.48 | 674,909 | -2.89(-2.40%) |
Oct 17, 2023 | 117.32 | 121.24 | 117.32 | 120.37 | 599,954 | +1.73(+1.46%) |
Oct 16, 2023 | 119.44 | 120.73 | 117.70 | 118.63 | 690,242 | +0.98(+0.84%) |
Oct 13, 2023 | 119.73 | 120.89 | 117.42 | 117.65 | 763,066 | -1.31(-1.10%) |
Oct 12, 2023 | 122.89 | 122.89 | 117.70 | 118.96 | 634,629 | -3.26(-2.67%) |
Oct 11, 2023 | 120.87 | 122.80 | 120.74 | 122.22 | 571,381 | +1.02(+0.84%) |
Oct 10, 2023 | 119.95 | 122.95 | 119.49 | 121.19 | 763,917 | +2.05(+1.72%) |
Oct 09, 2023 | 117.49 | 119.84 | 115.92 | 119.15 | 726,546 | +0.63(+0.53%) |
Oct 06, 2023 | 117.94 | 120.27 | 116.49 | 118.52 | 745,141 | +0.03(+0.03%) |
Oct 05, 2023 | 119.20 | 120.29 | 116.85 | 118.49 | 738,934 | -1.52(-1.26%) |
Oct 04, 2023 | 120.78 | 120.78 | 118.29 | 120.00 | 1,017,501 | +0.87(+0.73%) |
Oct 03, 2023 | 118.26 | 121.33 | 118.01 | 119.14 | 1,253,848 | -0.43(-0.36%) |
Oct 02, 2023 | 123.11 | 124.04 | 119.01 | 119.57 | 1,026,973 | -4.06(-3.28%) |
Sep 29, 2023 | 125.03 | 126.29 | 123.50 | 123.63 | 889,354 | -0.86(-0.69%) |
Sep 28, 2023 | 121.25 | 125.68 | 120.87 | 124.48 | 984,873 | +3.04(+2.51%) |
Sep 27, 2023 | 119.31 | 122.28 | 118.33 | 121.44 | 1,010,542 | +3.13(+2.65%) |
Sep 26, 2023 | 120.48 | 121.44 | 118.28 | 118.31 | 1,119,356 | -3.70(-3.03%) |
Sep 25, 2023 | 121.43 | 122.44 | 121.83 | 122.01 | 735,454 | -0.02(-0.02%) |
Sep 22, 2023 | 123.85 | 125.34 | 121.98 | 122.03 | 743,187 | -1.43(-1.16%) |
Sep 21, 2023 | 125.05 | 125.05 | 123.44 | 123.46 | 1,128,317 | -2.60(-2.06%) |
Sep 20, 2023 | 126.93 | 129.07 | 125.67 | 126.06 | 800,006 | -0.30(-0.24%) |
Sep 19, 2023 | 126.06 | 128.40 | 125.70 | 126.36 | 942,670 | -0.69(-0.54%) |
Sep 18, 2023 | 126.38 | 127.14 | 125.06 | 127.06 | 1,002,879 | +0.75(+0.59%) |
Sep 15, 2023 | 126.89 | 128.55 | 125.91 | 126.31 | 1,231,352 | -0.63(-0.50%) |
Sep 14, 2023 | 124.58 | 126.97 | 123.24 | 126.94 | 1,116,731 | +4.64(+3.79%) |
Sep 13, 2023 | 123.73 | 123.82 | 121.25 | 122.30 | 1,580,919 | -1.79(-1.44%) |
Sep 12, 2023 | 123.75 | 125.17 | 122.99 | 124.09 | 1,106,940 | +0.00(+0.00%) |
Sep 11, 2023 | 124.02 | 125.41 | 123.63 | 124.09 | 911,691 | +1.42(+1.16%) |
Sep 08, 2023 | 123.41 | 124.85 | 121.93 | 122.67 | 1,247,388 | -0.82(-0.66%) |
Sep 07, 2023 | 124.05 | 125.15 | 122.55 | 123.49 | 1,610,344 | -1.53(-1.22%) |
Sep 06, 2023 | 124.66 | 126.60 | 123.99 | 125.02 | 1,386,459 | +0.57(+0.46%) |
Sep 05, 2023 | 126.95 | 127.02 | 123.88 | 124.44 | 1,319,414 | -2.51(-1.98%) |
Sep 01, 2023 | 125.55 | 127.32 | 125.45 | 126.96 | 1,003,562 | +2.50(+2.01%) |
Aug 31, 2023 | 123.41 | 125.11 | 123.39 | 124.45 | 1,498,415 | +1.04(+0.85%) |
Aug 30, 2023 | 121.47 | 124.60 | 121.41 | 123.41 | 1,972,404 | +2.40(+1.99%) |
Aug 29, 2023 | 116.74 | 121.13 | 116.74 | 121.01 | 1,432,571 | +1.30(+1.09%) |
Aug 28, 2023 | 117.00 | 119.86 | 117.00 | 119.71 | 1,200,439 | +3.28(+2.82%) |
Aug 25, 2023 | 116.85 | 117.29 | 115.15 | 116.43 | 1,115,759 | +0.61(+0.53%) |
Aug 24, 2023 | 114.92 | 116.43 | 114.57 | 115.82 | 997,077 | +0.08(+0.07%) |
Aug 23, 2023 | 115.72 | 116.24 | 115.01 | 115.74 | 694,969 | +0.06(+0.05%) |
Aug 22, 2023 | 117.27 | 117.70 | 115.28 | 115.68 | 932,964 | -0.55(-0.47%) |
Aug 21, 2023 | 116.58 | 117.02 | 115.26 | 116.23 | 1,029,041 | +0.31(+0.26%) |
Aug 18, 2023 | 114.86 | 116.20 | 114.19 | 115.92 | 1,069,717 | -0.23(-0.20%) |
Aug 17, 2023 | 115.50 | 117.55 | 114.61 | 116.15 | 1,773,645 | +1.51(+1.31%) |
Aug 16, 2023 | 116.69 | 117.48 | 114.48 | 114.64 | 1,407,024 | -2.76(-2.35%) |
Aug 15, 2023 | 120.48 | 120.68 | 117.05 | 117.40 | 1,582,504 | -5.02(-4.10%) |
Aug 14, 2023 | 123.18 | 123.68 | 122.22 | 122.43 | 1,022,566 | -1.67(-1.35%) |
Aug 11, 2023 | 124.44 | 125.42 | 123.04 | 124.10 | 2,204,981 | -0.94(-0.75%) |
Aug 10, 2023 | 125.54 | 125.81 | 124.24 | 125.04 | 1,694,041 | +0.69(+0.55%) |
Aug 09, 2023 | 121.74 | 125.47 | 121.67 | 124.35 | 1,908,035 | +0.91(+0.73%) |
Aug 08, 2023 | 117.74 | 124.22 | 115.66 | 123.44 | 3,016,904 | +0.59(+0.48%) |
Aug 07, 2023 | 122.70 | 123.11 | 121.28 | 122.85 | 1,294,418 | +0.77(+0.63%) |
Aug 04, 2023 | 123.01 | 124.55 | 122.00 | 122.08 | 1,025,579 | -0.45(-0.37%) |
Aug 03, 2023 | 121.07 | 123.45 | 120.70 | 122.53 | 1,324,675 | +0.89(+0.73%) |
Aug 02, 2023 | 121.80 | 122.84 | 120.53 | 121.65 | 1,108,551 | -1.83(-1.48%) |
Aug 01, 2023 | 122.30 | 123.78 | 121.39 | 123.48 | 701,271 | -0.02(-0.02%) |
Jul 31, 2023 | 124.20 | 124.65 | 122.69 | 123.50 | 781,916 | -0.59(-0.48%) |
Jul 28, 2023 | 125.75 | 126.35 | 123.47 | 124.09 | 1,164,883 | +0.82(+0.66%) |
Jul 27, 2023 | 123.21 | 125.86 | 122.46 | 123.27 | 1,858,217 | +0.74(+0.61%) |
Jul 26, 2023 | 120.94 | 122.99 | 120.75 | 122.53 | 701,730 | +1.08(+0.89%) |
Jul 25, 2023 | 120.51 | 123.17 | 119.56 | 121.45 | 1,068,449 | +1.96(+1.64%) |
Jul 24, 2023 | 118.98 | 119.81 | 117.98 | 119.49 | 660,917 | +0.73(+0.61%) |
Jul 21, 2023 | 119.05 | 119.31 | 117.42 | 118.77 | 689,590 | -0.67(-0.56%) |
Jul 20, 2023 | 120.88 | 120.88 | 118.69 | 119.43 | 627,649 | -0.55(-0.46%) |
Jul 19, 2023 | 120.57 | 121.25 | 119.86 | 119.98 | 1,042,012 | -1.11(-0.91%) |
Jul 18, 2023 | 117.34 | 121.43 | 117.34 | 121.09 | 1,743,234 | +2.54(+2.14%) |
Jul 17, 2023 | 116.60 | 118.63 | 115.99 | 118.55 | 1,049,668 | +1.18(+1.00%) |
Jul 14, 2023 | 119.91 | 119.91 | 116.37 | 117.38 | 1,065,616 | -2.79(-2.32%) |
Jul 13, 2023 | 119.62 | 120.26 | 118.98 | 120.17 | 1,360,696 | +0.85(+0.71%) |
Jul 12, 2023 | 117.53 | 120.15 | 117.52 | 119.32 | 1,959,407 | +3.06(+2.63%) |
Jul 11, 2023 | 114.87 | 116.58 | 113.98 | 116.26 | 1,340,479 | +1.77(+1.55%) |
Jul 10, 2023 | 114.01 | 116.67 | 113.61 | 114.49 | 1,022,874 | -0.05(-0.04%) |
Jul 07, 2023 | 110.14 | 115.63 | 110.14 | 114.54 | 1,777,716 | +4.68(+4.26%) |
Jul 06, 2023 | 110.16 | 110.30 | 107.13 | 109.85 | 2,008,220 | -2.33(-2.08%) |
Jul 05, 2023 | 112.76 | 114.77 | 111.98 | 112.19 | 2,112,423 | -2.33(-2.04%) |