Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 120.62 | 121.16 | 119.31 | 120.73 | 2,929,974 | -0.16(-0.13%) |
May 29, 2024 | 123.50 | 123.99 | 120.87 | 120.89 | 3,339,967 | -4.49(-3.58%) |
May 28, 2024 | 125.33 | 126.36 | 124.07 | 125.38 | 2,802,675 | +0.00(+0.00%) |
May 24, 2024 | 125.62 | 126.58 | 125.12 | 125.38 | 2,215,094 | -0.07(-0.06%) |
May 23, 2024 | 130.29 | 130.29 | 125.25 | 125.44 | 4,566,602 | -4.61(-3.55%) |
May 22, 2024 | 131.28 | 132.42 | 129.51 | 130.06 | 2,281,336 | -1.94(-1.47%) |
May 21, 2024 | 129.79 | 132.42 | 129.30 | 132.00 | 2,705,561 | +1.57(+1.20%) |
May 20, 2024 | 133.72 | 133.90 | 130.27 | 130.43 | 3,563,160 | -3.59(-2.68%) |
May 17, 2024 | 137.34 | 137.42 | 133.74 | 134.02 | 2,928,109 | -3.47(-2.52%) |
May 16, 2024 | 135.29 | 138.58 | 134.63 | 137.49 | 2,632,999 | +2.23(+1.65%) |
May 15, 2024 | 134.60 | 135.87 | 134.17 | 135.26 | 1,811,425 | +1.93(+1.45%) |
May 14, 2024 | 135.16 | 136.19 | 132.91 | 133.33 | 3,721,593 | -0.65(-0.48%) |
May 13, 2024 | 132.27 | 134.05 | 131.59 | 133.98 | 1,846,928 | +2.70(+2.05%) |
May 10, 2024 | 130.99 | 131.94 | 128.80 | 131.28 | 1,782,268 | +0.34(+0.26%) |
May 09, 2024 | 129.59 | 131.33 | 127.89 | 130.94 | 1,600,436 | +2.12(+1.64%) |
May 08, 2024 | 127.98 | 128.94 | 125.92 | 128.83 | 2,997,648 | +0.04(+0.03%) |
May 07, 2024 | 129.29 | 129.91 | 127.81 | 128.79 | 3,287,350 | -0.59(-0.45%) |
May 06, 2024 | 132.28 | 132.77 | 128.15 | 129.37 | 3,492,737 | -2.84(-2.15%) |
May 03, 2024 | 134.28 | 135.44 | 129.76 | 132.22 | 3,812,719 | -1.99(-1.48%) |
May 02, 2024 | 129.87 | 134.24 | 128.94 | 134.21 | 4,868,834 | +7.53(+5.94%) |
May 01, 2024 | 139.65 | 140.23 | 123.36 | 126.68 | 11,823,423 | -19.23(-13.18%) |
Apr 30, 2024 | 145.46 | 147.90 | 144.65 | 145.91 | 3,784,345 | -0.08(-0.05%) |
Apr 29, 2024 | 147.41 | 148.25 | 144.87 | 145.99 | 2,190,537 | -0.66(-0.45%) |
Apr 26, 2024 | 144.97 | 146.91 | 142.93 | 146.65 | 2,449,167 | +2.45(+1.70%) |
Apr 25, 2024 | 146.20 | 147.02 | 142.58 | 144.20 | 2,985,723 | -2.36(-1.61%) |
Apr 24, 2024 | 146.46 | 147.64 | 144.63 | 146.56 | 1,850,606 | -1.61(-1.09%) |
Apr 23, 2024 | 146.20 | 149.09 | 145.60 | 148.17 | 1,892,229 | +1.55(+1.06%) |
Apr 22, 2024 | 144.58 | 147.00 | 142.54 | 146.62 | 1,787,128 | +2.99(+2.08%) |
Apr 19, 2024 | 143.22 | 144.38 | 142.99 | 143.62 | 2,337,383 | -0.40(-0.28%) |
Apr 18, 2024 | 138.57 | 145.83 | 137.43 | 144.02 | 3,942,562 | +6.73(+4.90%) |
Apr 17, 2024 | 138.33 | 138.89 | 136.63 | 137.29 | 2,212,974 | +1.10(+0.81%) |
Apr 16, 2024 | 135.63 | 137.24 | 134.03 | 136.19 | 2,190,486 | -0.31(-0.23%) |
Apr 15, 2024 | 139.88 | 141.00 | 135.63 | 136.49 | 1,787,757 | -1.55(-1.12%) |
Apr 12, 2024 | 142.49 | 143.34 | 137.37 | 138.04 | 2,178,877 | -6.59(-4.56%) |
Apr 11, 2024 | 145.20 | 145.25 | 141.93 | 144.64 | 1,377,518 | +0.56(+0.39%) |
Apr 10, 2024 | 143.00 | 144.98 | 142.46 | 144.08 | 1,684,947 | -3.66(-2.48%) |
Apr 09, 2024 | 145.47 | 147.83 | 145.09 | 147.74 | 1,356,582 | +3.10(+2.15%) |
Apr 08, 2024 | 143.97 | 146.80 | 143.97 | 144.64 | 1,689,401 | +0.99(+0.69%) |
Apr 05, 2024 | 143.76 | 145.88 | 143.16 | 143.65 | 1,450,358 | +0.12(+0.08%) |
Apr 04, 2024 | 147.19 | 149.22 | 143.47 | 143.53 | 2,075,410 | -2.16(-1.48%) |
Apr 03, 2024 | 150.44 | 151.21 | 144.54 | 145.68 | 3,413,472 | -6.25(-4.12%) |
Apr 02, 2024 | 153.45 | 154.88 | 149.56 | 151.94 | 2,484,334 | +0.74(+0.49%) |
Apr 01, 2024 | 153.34 | 154.37 | 149.54 | 151.20 | 1,838,997 | -2.11(-1.38%) |
Mar 28, 2024 | 151.45 | 153.12 | 153.10 | 153.31 | 4,872,145 | +9.06(+6.28%) |
Mar 27, 2024 | 139.94 | 144.27 | 139.69 | 144.25 | 1,848,392 | +5.70(+4.11%) |
Mar 26, 2024 | 139.36 | 140.80 | 138.24 | 138.55 | 2,539,179 | +0.14(+0.10%) |
Mar 25, 2024 | 143.04 | 143.04 | 137.62 | 138.41 | 2,253,338 | -3.99(-2.80%) |
Mar 22, 2024 | 144.74 | 144.97 | 140.26 | 142.40 | 2,014,282 | -3.05(-2.10%) |
Mar 21, 2024 | 146.70 | 147.51 | 145.07 | 145.46 | 1,469,972 | -0.51(-0.35%) |
Mar 20, 2024 | 144.34 | 146.43 | 142.96 | 145.96 | 2,216,785 | +0.57(+0.39%) |
Mar 19, 2024 | 146.43 | 147.31 | 145.27 | 145.40 | 1,507,148 | -1.62(-1.10%) |
Mar 18, 2024 | 148.47 | 149.25 | 146.40 | 147.02 | 1,622,115 | -1.92(-1.29%) |
Mar 15, 2024 | 150.35 | 152.04 | 148.64 | 148.94 | 4,456,467 | -3.07(-2.02%) |
Mar 14, 2024 | 155.91 | 156.63 | 150.65 | 152.01 | 2,402,685 | -5.07(-3.23%) |
Mar 13, 2024 | 152.71 | 158.67 | 152.54 | 157.08 | 3,560,505 | +5.83(+3.85%) |
Mar 12, 2024 | 153.63 | 154.29 | 148.81 | 151.25 | 1,856,548 | -1.83(-1.20%) |
Mar 11, 2024 | 149.26 | 154.53 | 148.97 | 153.08 | 2,225,304 | +4.40(+2.96%) |
Mar 08, 2024 | 148.41 | 149.59 | 147.29 | 148.69 | 1,760,203 | +1.32(+0.90%) |
Mar 07, 2024 | 144.39 | 148.08 | 144.21 | 147.36 | 1,491,176 | +2.75(+1.90%) |
Mar 06, 2024 | 145.20 | 146.68 | 142.28 | 144.62 | 2,862,757 | -1.90(-1.30%) |
Mar 05, 2024 | 145.31 | 147.69 | 145.31 | 146.52 | 1,743,350 | -0.46(-0.31%) |
Mar 04, 2024 | 147.74 | 148.94 | 145.50 | 146.98 | 1,944,578 | -1.04(-0.71%) |
Mar 01, 2024 | 145.56 | 149.43 | 143.56 | 148.02 | 2,168,477 | +0.25(+0.17%) |
Feb 29, 2024 | 147.44 | 149.68 | 147.44 | 147.77 | 2,928,996 | +1.19(+0.81%) |
Feb 28, 2024 | 145.25 | 147.59 | 145.08 | 146.58 | 1,589,874 | -0.47(-0.32%) |
Feb 27, 2024 | 144.63 | 147.99 | 143.42 | 147.05 | 1,849,730 | +3.45(+2.41%) |
Feb 26, 2024 | 147.53 | 149.33 | 143.03 | 143.59 | 1,675,086 | -4.92(-3.31%) |
Feb 23, 2024 | 147.95 | 150.23 | 146.79 | 148.51 | 2,256,879 | +1.31(+0.89%) |
Feb 22, 2024 | 146.82 | 149.67 | 145.23 | 147.21 | 2,445,621 | +1.18(+0.81%) |
Feb 21, 2024 | 143.33 | 146.15 | 142.94 | 146.03 | 2,418,396 | +2.35(+1.63%) |
Feb 20, 2024 | 142.58 | 143.84 | 141.65 | 143.68 | 1,953,910 | -1.25(-0.86%) |
Feb 16, 2024 | 144.25 | 146.19 | 143.34 | 144.93 | 2,443,703 | +1.04(+0.72%) |
Feb 15, 2024 | 142.81 | 146.16 | 141.83 | 143.89 | 3,179,289 | +2.64(+1.87%) |
Feb 14, 2024 | 141.96 | 143.87 | 140.65 | 141.24 | 1,962,811 | +0.49(+0.34%) |
Feb 13, 2024 | 140.90 | 143.30 | 138.82 | 140.76 | 2,000,971 | -3.71(-2.57%) |
Feb 12, 2024 | 142.50 | 146.00 | 142.34 | 144.47 | 2,703,638 | +2.55(+1.79%) |
Feb 09, 2024 | 140.19 | 143.80 | 139.22 | 141.93 | 2,604,441 | +2.54(+1.83%) |
Feb 08, 2024 | 140.53 | 141.26 | 136.66 | 139.38 | 4,405,771 | -1.15(-0.82%) |
Feb 07, 2024 | 145.25 | 146.09 | 139.86 | 140.53 | 4,158,319 | -4.24(-2.93%) |
Feb 06, 2024 | 148.52 | 149.94 | 143.70 | 144.77 | 6,067,916 | -4.03(-2.71%) |
Feb 05, 2024 | 157.89 | 158.18 | 148.38 | 148.80 | 12,344,704 | +16.00(+12.05%) |
Feb 02, 2024 | 129.71 | 134.48 | 128.90 | 132.80 | 6,112,947 | -0.57(-0.43%) |
Feb 01, 2024 | 131.88 | 133.58 | 129.97 | 133.37 | 2,496,275 | +2.68(+2.05%) |
Jan 31, 2024 | 132.88 | 133.67 | 130.15 | 130.69 | 2,407,269 | -2.17(-1.63%) |
Jan 30, 2024 | 132.54 | 135.18 | 130.95 | 132.86 | 2,198,554 | -1.32(-0.98%) |
Jan 29, 2024 | 129.48 | 134.21 | 128.56 | 134.17 | 3,232,915 | +4.66(+3.60%) |
Jan 26, 2024 | 130.93 | 133.57 | 129.50 | 129.51 | 3,108,152 | +2.12(+1.66%) |
Jan 25, 2024 | 126.24 | 128.26 | 124.30 | 127.39 | 3,114,698 | +2.48(+1.98%) |
Jan 24, 2024 | 128.54 | 128.59 | 124.92 | 124.92 | 2,299,448 | -1.97(-1.55%) |
Jan 23, 2024 | 126.08 | 131.49 | 126.08 | 126.89 | 3,707,252 | +2.92(+2.36%) |
Jan 22, 2024 | 125.01 | 125.92 | 123.59 | 123.97 | 2,939,254 | -0.62(-0.50%) |
Jan 19, 2024 | 126.82 | 126.82 | 123.67 | 124.59 | 2,793,717 | -1.81(-1.43%) |
Jan 18, 2024 | 125.57 | 127.45 | 124.80 | 126.40 | 2,254,358 | +1.37(+1.09%) |
Jan 17, 2024 | 124.76 | 125.39 | 122.92 | 125.03 | 4,957,901 | -3.45(-2.68%) |
Jan 16, 2024 | 132.42 | 132.66 | 127.19 | 128.48 | 5,193,828 | -5.00(-3.75%) |
Jan 12, 2024 | 137.88 | 138.03 | 133.00 | 133.48 | 1,997,897 | -3.64(-2.66%) |
Jan 11, 2024 | 133.67 | 137.43 | 131.70 | 137.12 | 2,821,529 | +2.79(+2.08%) |
Jan 10, 2024 | 137.16 | 137.17 | 133.84 | 134.33 | 2,599,035 | -3.56(-2.58%) |
Jan 09, 2024 | 136.34 | 137.95 | 135.70 | 137.90 | 1,666,231 | +0.24(+0.17%) |
Jan 08, 2024 | 135.36 | 137.73 | 134.52 | 137.66 | 2,619,126 | +1.71(+1.26%) |
Jan 05, 2024 | 135.65 | 138.46 | 134.76 | 135.95 | 2,428,252 | -1.41(-1.02%) |
Jan 04, 2024 | 137.06 | 138.12 | 135.94 | 137.35 | 2,061,136 | +0.06(+0.04%) |
Jan 03, 2024 | 141.73 | 142.07 | 136.41 | 137.29 | 2,487,954 | -6.72(-4.67%) |
Jan 02, 2024 | 142.92 | 144.33 | 141.05 | 144.02 | 2,128,602 | -0.79(-0.55%) |
Dec 29, 2023 | 145.31 | 146.63 | 144.61 | 144.81 | 1,282,983 | -1.29(-0.88%) |
Dec 28, 2023 | 146.05 | 146.44 | 144.68 | 146.10 | 1,085,154 | +1.81(+1.26%) |
Dec 27, 2023 | 144.01 | 144.98 | 142.89 | 144.28 | 1,285,422 | +0.70(+0.49%) |
Dec 26, 2023 | 142.75 | 144.26 | 142.07 | 143.58 | 939,201 | +0.57(+0.40%) |
Dec 22, 2023 | 142.60 | 145.35 | 141.22 | 143.01 | 1,861,591 | -1.02(-0.71%) |
Dec 21, 2023 | 145.03 | 145.48 | 141.87 | 144.03 | 1,891,395 | +1.83(+1.29%) |
Dec 20, 2023 | 146.87 | 148.10 | 141.94 | 142.19 | 2,571,304 | -5.36(-3.63%) |
Dec 19, 2023 | 143.35 | 149.70 | 142.58 | 147.55 | 3,963,424 | +6.08(+4.30%) |
Dec 18, 2023 | 142.58 | 143.51 | 141.37 | 141.47 | 2,356,363 | -0.75(-0.53%) |
Dec 15, 2023 | 144.65 | 145.62 | 140.82 | 142.22 | 4,443,476 | -2.40(-1.66%) |
Dec 14, 2023 | 144.05 | 146.69 | 143.81 | 144.62 | 4,217,283 | +3.00(+2.12%) |
Dec 13, 2023 | 134.68 | 142.01 | 134.44 | 141.62 | 3,503,708 | +6.38(+4.71%) |
Dec 12, 2023 | 133.41 | 135.26 | 130.71 | 135.24 | 2,463,078 | +1.77(+1.33%) |
Dec 11, 2023 | 132.89 | 134.06 | 132.22 | 133.47 | 2,018,844 | +1.06(+0.80%) |
Dec 08, 2023 | 134.09 | 134.70 | 132.19 | 132.41 | 1,676,407 | -2.09(-1.55%) |
Dec 07, 2023 | 131.91 | 135.23 | 131.91 | 134.50 | 2,313,972 | +2.46(+1.86%) |
Dec 06, 2023 | 132.22 | 136.05 | 131.73 | 132.04 | 3,303,775 | +1.18(+0.90%) |
Dec 05, 2023 | 135.53 | 136.34 | 130.65 | 130.87 | 3,751,059 | -6.71(-4.88%) |
Dec 04, 2023 | 129.38 | 139.10 | 129.38 | 137.58 | 6,915,842 | +6.94(+5.31%) |
Dec 01, 2023 | 126.44 | 131.09 | 126.19 | 130.64 | 3,143,586 | +4.21(+3.33%) |
Nov 30, 2023 | 126.21 | 126.83 | 123.81 | 126.43 | 4,863,456 | +2.07(+1.66%) |
Nov 29, 2023 | 125.13 | 126.98 | 123.89 | 124.36 | 2,483,157 | +0.23(+0.18%) |
Nov 28, 2023 | 121.59 | 125.66 | 120.39 | 124.13 | 2,419,141 | +3.25(+2.69%) |
Nov 27, 2023 | 121.64 | 122.82 | 120.16 | 120.88 | 1,826,300 | -1.16(-0.95%) |
Nov 24, 2023 | 121.72 | 122.96 | 121.01 | 122.05 | 942,147 | +1.26(+1.04%) |
Nov 22, 2023 | 119.53 | 121.00 | 118.31 | 120.78 | 2,099,155 | +2.44(+2.06%) |
Nov 21, 2023 | 119.18 | 119.19 | 117.53 | 118.34 | 2,064,600 | -2.27(-1.88%) |
Nov 20, 2023 | 121.37 | 121.53 | 118.73 | 120.61 | 2,206,443 | -1.34(-1.10%) |
Nov 17, 2023 | 122.25 | 123.15 | 119.66 | 121.95 | 2,242,525 | +1.17(+0.97%) |
Nov 16, 2023 | 122.63 | 123.98 | 119.70 | 120.78 | 2,453,569 | -3.40(-2.74%) |
Nov 15, 2023 | 122.14 | 125.32 | 122.14 | 124.17 | 4,174,586 | +3.20(+2.65%) |
Nov 14, 2023 | 114.74 | 121.76 | 113.32 | 120.97 | 4,338,658 | +8.95(+7.99%) |
Nov 13, 2023 | 112.97 | 113.14 | 110.65 | 112.02 | 3,165,319 | -1.00(-0.89%) |
Nov 10, 2023 | 114.20 | 114.20 | 110.03 | 113.02 | 2,946,140 | -0.56(-0.49%) |
Nov 09, 2023 | 115.99 | 116.20 | 112.81 | 113.58 | 3,010,941 | -1.26(-1.10%) |
Nov 08, 2023 | 111.67 | 116.63 | 111.35 | 114.85 | 4,970,087 | +1.05(+0.93%) |
Nov 07, 2023 | 110.56 | 114.51 | 110.31 | 113.79 | 3,600,681 | +2.82(+2.54%) |
Nov 06, 2023 | 110.37 | 111.53 | 109.46 | 110.97 | 4,369,172 | +1.68(+1.54%) |
Nov 03, 2023 | 114.66 | 114.80 | 109.06 | 109.29 | 4,098,038 | -3.37(-2.99%) |
Nov 02, 2023 | 102.27 | 113.17 | 102.27 | 112.66 | 7,054,652 | +9.72(+9.44%) |
Nov 01, 2023 | 107.64 | 108.39 | 100.68 | 102.94 | 15,438,588 | -23.99(-18.90%) |
Oct 31, 2023 | 125.82 | 127.17 | 124.22 | 126.93 | 3,285,927 | +0.89(+0.70%) |
Oct 30, 2023 | 122.77 | 126.81 | 122.77 | 126.05 | 3,849,906 | +3.39(+2.76%) |
Oct 27, 2023 | 133.36 | 133.36 | 121.78 | 122.66 | 4,291,915 | -9.55(-7.23%) |
Oct 26, 2023 | 131.98 | 134.36 | 131.60 | 132.21 | 1,690,807 | -0.31(-0.24%) |
Oct 25, 2023 | 134.22 | 134.63 | 131.37 | 132.53 | 2,045,006 | -3.42(-2.51%) |
Oct 24, 2023 | 135.19 | 138.45 | 135.19 | 135.94 | 1,293,759 | +1.03(+0.77%) |
Oct 23, 2023 | 133.53 | 137.45 | 132.37 | 134.91 | 1,750,466 | -0.33(-0.24%) |
Oct 20, 2023 | 137.10 | 137.49 | 134.76 | 135.24 | 1,617,916 | -1.49(-1.09%) |
Oct 19, 2023 | 137.64 | 139.13 | 136.38 | 136.72 | 2,572,863 | +0.18(+0.13%) |
Oct 18, 2023 | 139.63 | 139.94 | 135.91 | 136.54 | 1,539,388 | -3.98(-2.83%) |
Oct 17, 2023 | 137.08 | 141.56 | 136.71 | 140.52 | 1,667,637 | +2.42(+1.75%) |
Oct 16, 2023 | 136.48 | 138.94 | 135.58 | 138.10 | 2,157,179 | +2.49(+1.84%) |
Oct 13, 2023 | 137.53 | 138.01 | 134.25 | 135.61 | 1,530,249 | -1.91(-1.39%) |
Oct 12, 2023 | 139.52 | 139.86 | 134.38 | 137.52 | 1,920,986 | -0.80(-0.58%) |
Oct 11, 2023 | 139.38 | 140.32 | 136.99 | 138.32 | 1,680,588 | -0.24(-0.17%) |
Oct 10, 2023 | 141.33 | 143.26 | 138.13 | 138.55 | 2,045,903 | -1.22(-0.87%) |
Oct 09, 2023 | 141.22 | 142.06 | 138.07 | 139.78 | 1,464,862 | -3.30(-2.31%) |
Oct 06, 2023 | 138.15 | 144.85 | 137.53 | 143.07 | 2,252,769 | +3.81(+2.74%) |
Oct 05, 2023 | 139.49 | 140.35 | 138.09 | 139.26 | 1,213,814 | -0.97(-0.70%) |
Oct 04, 2023 | 139.58 | 140.36 | 138.04 | 140.24 | 1,225,645 | +1.30(+0.94%) |
Oct 03, 2023 | 140.46 | 141.66 | 138.67 | 138.94 | 1,343,109 | -2.31(-1.63%) |
Oct 02, 2023 | 141.09 | 143.12 | 140.05 | 141.24 | 1,516,197 | -1.13(-0.80%) |
Sep 29, 2023 | 143.72 | 145.15 | 141.54 | 142.38 | 2,182,795 | +2.56(+1.83%) |
Sep 28, 2023 | 137.36 | 139.98 | 136.50 | 139.81 | 1,827,327 | +1.88(+1.36%) |
Sep 27, 2023 | 138.29 | 138.80 | 136.07 | 137.93 | 2,107,177 | +0.41(+0.30%) |
Sep 26, 2023 | 141.83 | 142.38 | 136.99 | 137.52 | 2,975,183 | -5.78(-4.03%) |
Sep 25, 2023 | 143.99 | 143.41 | 142.30 | 143.30 | 1,654,804 | -2.10(-1.44%) |
Sep 22, 2023 | 144.79 | 146.38 | 143.28 | 145.40 | 2,247,464 | +1.50(+1.04%) |
Sep 21, 2023 | 147.62 | 147.72 | 143.81 | 143.90 | 3,187,601 | -4.67(-3.14%) |
Sep 20, 2023 | 150.52 | 151.18 | 148.35 | 148.57 | 1,090,956 | -1.15(-0.77%) |
Sep 19, 2023 | 150.36 | 150.91 | 147.91 | 149.72 | 1,591,176 | -2.16(-1.42%) |
Sep 18, 2023 | 152.48 | 153.65 | 151.56 | 151.88 | 1,396,223 | -1.48(-0.96%) |
Sep 15, 2023 | 154.59 | 156.54 | 153.08 | 153.36 | 5,497,458 | +1.44(+0.95%) |
Sep 14, 2023 | 151.25 | 152.46 | 150.71 | 151.92 | 1,588,067 | +1.82(+1.21%) |
Sep 13, 2023 | 148.36 | 150.23 | 147.85 | 150.10 | 2,004,848 | +1.07(+0.72%) |
Sep 12, 2023 | 150.48 | 151.08 | 148.48 | 149.02 | 1,683,854 | -1.97(-1.30%) |
Sep 11, 2023 | 153.08 | 153.21 | 150.44 | 150.99 | 2,095,969 | -0.69(-0.45%) |
Sep 08, 2023 | 153.25 | 153.65 | 151.27 | 151.68 | 1,539,983 | -1.38(-0.90%) |
Sep 07, 2023 | 154.04 | 155.47 | 152.48 | 153.06 | 1,702,254 | -1.16(-0.75%) |
Sep 06, 2023 | 157.32 | 157.65 | 154.13 | 154.22 | 1,873,683 | -4.42(-2.79%) |
Sep 05, 2023 | 158.21 | 160.76 | 158.16 | 158.65 | 1,799,908 | -0.62(-0.39%) |
Sep 01, 2023 | 160.35 | 161.04 | 157.84 | 159.27 | 1,435,188 | +1.15(+0.73%) |
Aug 31, 2023 | 161.63 | 163.27 | 158.08 | 158.12 | 2,286,936 | -3.00(-1.86%) |
Aug 30, 2023 | 156.27 | 162.19 | 156.27 | 161.11 | 2,887,383 | +4.89(+3.13%) |
Aug 29, 2023 | 154.16 | 156.72 | 154.16 | 156.22 | 2,118,117 | +2.82(+1.84%) |
Aug 28, 2023 | 151.75 | 154.32 | 151.62 | 153.40 | 2,071,707 | +3.13(+2.08%) |
Aug 25, 2023 | 148.58 | 151.37 | 148.17 | 150.27 | 2,173,282 | +2.42(+1.64%) |
Aug 24, 2023 | 148.58 | 152.03 | 147.60 | 147.85 | 2,975,629 | -2.10(-1.40%) |
Aug 23, 2023 | 147.13 | 150.37 | 146.94 | 149.95 | 2,727,565 | +3.22(+2.19%) |
Aug 22, 2023 | 147.02 | 147.12 | 144.37 | 146.73 | 5,747,039 | -1.28(-0.87%) |
Aug 21, 2023 | 152.40 | 153.56 | 147.05 | 148.01 | 5,437,571 | -5.68(-3.70%) |
Aug 18, 2023 | 149.09 | 158.85 | 146.59 | 153.69 | 8,170,803 | -5.27(-3.31%) |
Aug 17, 2023 | 158.77 | 161.78 | 158.20 | 158.96 | 4,550,135 | -0.07(-0.04%) |
Aug 16, 2023 | 158.95 | 161.61 | 158.95 | 159.03 | 2,543,592 | -1.36(-0.85%) |
Aug 15, 2023 | 161.82 | 162.34 | 159.38 | 160.39 | 2,386,973 | -3.58(-2.18%) |
Aug 14, 2023 | 163.34 | 165.05 | 163.04 | 163.97 | 1,873,572 | -0.45(-0.27%) |
Aug 11, 2023 | 165.13 | 167.21 | 164.19 | 164.42 | 2,003,810 | -2.27(-1.36%) |
Aug 10, 2023 | 166.31 | 171.96 | 166.03 | 166.69 | 2,777,616 | +3.68(+2.26%) |
Aug 09, 2023 | 164.71 | 164.84 | 162.42 | 163.01 | 2,831,706 | -1.91(-1.16%) |
Aug 08, 2023 | 164.93 | 165.93 | 163.09 | 164.93 | 2,962,019 | -1.97(-1.18%) |
Aug 07, 2023 | 167.91 | 169.03 | 165.99 | 166.90 | 1,758,487 | -0.50(-0.30%) |
Aug 04, 2023 | 168.91 | 169.33 | 166.80 | 167.40 | 2,409,741 | -1.16(-0.69%) |
Aug 03, 2023 | 168.93 | 170.03 | 167.76 | 168.55 | 3,278,860 | -0.65(-0.38%) |
Aug 02, 2023 | 168.74 | 171.03 | 167.63 | 169.20 | 4,542,602 | -2.48(-1.45%) |
Aug 01, 2023 | 173.67 | 174.95 | 171.54 | 171.68 | 2,915,091 | -4.88(-2.76%) |
Jul 31, 2023 | 178.30 | 179.70 | 175.75 | 176.56 | 3,012,122 | -0.43(-0.24%) |
Jul 28, 2023 | 172.38 | 177.83 | 172.26 | 176.99 | 2,141,720 | +6.86(+4.03%) |
Jul 27, 2023 | 176.25 | 177.02 | 169.50 | 170.13 | 3,542,348 | -4.53(-2.59%) |
Jul 26, 2023 | 173.73 | 175.43 | 172.43 | 174.66 | 2,139,006 | -0.30(-0.17%) |
Jul 25, 2023 | 174.84 | 175.45 | 172.67 | 174.97 | 2,832,879 | +1.31(+0.76%) |
Jul 24, 2023 | 172.79 | 175.48 | 168.64 | 173.65 | 5,237,554 | -2.57(-1.46%) |
Jul 21, 2023 | 178.52 | 179.50 | 176.14 | 176.22 | 4,757,741 | -2.55(-1.43%) |
Jul 20, 2023 | 182.44 | 182.88 | 177.97 | 178.77 | 3,385,326 | -8.54(-4.56%) |
Jul 19, 2023 | 186.35 | 187.67 | 183.27 | 187.32 | 3,283,580 | +2.74(+1.48%) |
Jul 18, 2023 | 186.55 | 187.59 | 183.65 | 184.58 | 2,652,181 | -4.39(-2.32%) |
Jul 17, 2023 | 187.97 | 189.33 | 187.29 | 188.97 | 954,631 | -0.96(-0.51%) |
Jul 14, 2023 | 189.34 | 190.70 | 187.85 | 189.93 | 1,161,823 | +0.36(+0.19%) |
Jul 13, 2023 | 189.18 | 190.46 | 187.97 | 189.56 | 1,572,829 | +2.19(+1.17%) |
Jul 12, 2023 | 192.11 | 192.29 | 187.30 | 187.38 | 1,774,471 | -1.83(-0.97%) |
Jul 11, 2023 | 191.04 | 191.56 | 188.47 | 189.21 | 1,279,405 | -0.29(-0.16%) |
Jul 10, 2023 | 188.26 | 193.63 | 188.13 | 189.50 | 1,636,610 | +0.73(+0.38%) |
Jul 07, 2023 | 189.31 | 190.54 | 188.15 | 188.78 | 1,238,488 | -1.53(-0.80%) |
Jul 06, 2023 | 188.62 | 190.40 | 186.54 | 190.31 | 1,565,525 | -1.59(-0.83%) |
Jul 05, 2023 | 191.31 | 195.06 | 190.37 | 191.90 | 1,521,973 | -2.31(-1.19%) |