Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 120.35 | 120.47 | 118.70 | 118.81 | 1,687,596 | -2.00(-1.66%) |
Apr 29, 2024 | 120.28 | 121.03 | 120.09 | 120.81 | 1,925,935 | +0.84(+0.70%) |
Apr 26, 2024 | 121.23 | 122.19 | 119.84 | 119.97 | 2,400,535 | -2.00(-1.64%) |
Apr 25, 2024 | 123.41 | 123.97 | 121.27 | 121.97 | 1,204,347 | -0.55(-0.45%) |
Apr 24, 2024 | 120.80 | 122.68 | 120.42 | 122.52 | 1,806,758 | +0.90(+0.74%) |
Apr 23, 2024 | 121.23 | 122.09 | 120.71 | 121.62 | 1,223,442 | +0.39(+0.32%) |
Apr 22, 2024 | 120.00 | 122.02 | 119.83 | 121.23 | 1,911,994 | +1.71(+1.43%) |
Apr 19, 2024 | 117.79 | 119.85 | 117.79 | 119.52 | 2,643,302 | +1.73(+1.47%) |
Apr 18, 2024 | 119.78 | 119.78 | 117.74 | 117.79 | 2,297,831 | -1.35(-1.13%) |
Apr 17, 2024 | 121.49 | 121.49 | 119.07 | 119.14 | 2,281,310 | -2.00(-1.65%) |
Apr 16, 2024 | 122.49 | 122.75 | 121.00 | 121.14 | 2,000,689 | -1.31(-1.07%) |
Apr 15, 2024 | 124.17 | 124.68 | 122.25 | 122.45 | 2,138,066 | -0.55(-0.45%) |
Apr 12, 2024 | 123.67 | 124.10 | 122.25 | 123.00 | 2,004,438 | -1.24(-1.00%) |
Apr 11, 2024 | 124.78 | 125.86 | 122.83 | 124.24 | 1,712,390 | -0.28(-0.22%) |
Apr 10, 2024 | 126.00 | 126.20 | 123.41 | 124.52 | 1,913,791 | -2.07(-1.64%) |
Apr 09, 2024 | 124.81 | 126.71 | 124.33 | 126.59 | 2,227,757 | +2.74(+2.21%) |
Apr 08, 2024 | 121.70 | 124.11 | 121.57 | 123.85 | 2,647,148 | +1.47(+1.20%) |
Apr 05, 2024 | 120.01 | 122.40 | 119.87 | 122.38 | 2,056,089 | +2.39(+1.99%) |
Apr 04, 2024 | 121.29 | 121.81 | 119.39 | 119.99 | 2,029,121 | -0.27(-0.22%) |
Apr 03, 2024 | 122.02 | 122.05 | 119.23 | 120.26 | 2,484,860 | -1.82(-1.49%) |
Apr 02, 2024 | 116.57 | 122.58 | 114.72 | 122.08 | 5,003,182 | +0.46(+0.38%) |
Apr 01, 2024 | 123.00 | 123.08 | 121.25 | 121.62 | 2,795,558 | -1.18(-0.96%) |
Mar 28, 2024 | 122.00 | 122.97 | 121.85 | 122.80 | 1,618,310 | +1.27(+1.05%) |
Mar 27, 2024 | 120.71 | 121.83 | 120.14 | 121.53 | 1,526,298 | +1.95(+1.63%) |
Mar 26, 2024 | 118.58 | 119.80 | 118.40 | 119.58 | 1,723,009 | +0.62(+0.52%) |
Mar 25, 2024 | 120.57 | 120.76 | 118.41 | 118.96 | 1,892,846 | -1.88(-1.56%) |
Mar 22, 2024 | 122.84 | 122.84 | 120.69 | 120.84 | 1,426,410 | -1.49(-1.22%) |
Mar 21, 2024 | 123.34 | 123.68 | 122.30 | 122.33 | 2,191,108 | -0.67(-0.54%) |
Mar 20, 2024 | 121.53 | 123.54 | 120.96 | 123.00 | 1,499,996 | +1.96(+1.62%) |
Mar 19, 2024 | 120.44 | 121.16 | 120.02 | 121.04 | 1,111,363 | +0.50(+0.41%) |
Mar 18, 2024 | 121.08 | 121.60 | 120.48 | 120.54 | 1,214,871 | +0.26(+0.22%) |
Mar 15, 2024 | 121.33 | 121.90 | 119.79 | 120.28 | 5,841,065 | -1.29(-1.06%) |
Mar 14, 2024 | 122.21 | 122.52 | 120.92 | 121.57 | 1,674,357 | -0.56(-0.46%) |
Mar 13, 2024 | 122.65 | 123.34 | 121.96 | 122.13 | 1,637,657 | -0.52(-0.42%) |
Mar 12, 2024 | 121.16 | 122.94 | 120.98 | 122.65 | 1,551,639 | +1.01(+0.83%) |
Mar 11, 2024 | 121.24 | 121.78 | 119.84 | 121.64 | 1,280,410 | +0.82(+0.68%) |
Mar 08, 2024 | 120.84 | 121.89 | 120.25 | 120.82 | 1,344,903 | -0.31(-0.26%) |
Mar 07, 2024 | 121.53 | 122.06 | 120.12 | 121.13 | 2,036,050 | +0.40(+0.33%) |
Mar 06, 2024 | 120.12 | 121.38 | 119.61 | 120.73 | 1,799,974 | +0.50(+0.42%) |
Mar 05, 2024 | 122.38 | 122.50 | 119.67 | 120.23 | 1,691,309 | -2.11(-1.72%) |
Mar 04, 2024 | 122.95 | 124.36 | 122.30 | 122.34 | 2,728,552 | +0.11(+0.09%) |
Mar 01, 2024 | 122.11 | 122.65 | 121.38 | 122.23 | 1,017,724 | -0.39(-0.32%) |
Feb 29, 2024 | 123.14 | 123.14 | 122.16 | 122.62 | 1,954,742 | +0.21(+0.17%) |
Feb 28, 2024 | 122.90 | 123.41 | 122.30 | 122.41 | 898,500 | -0.49(-0.40%) |
Feb 27, 2024 | 123.05 | 123.75 | 122.30 | 122.90 | 1,052,088 | -0.44(-0.36%) |
Feb 26, 2024 | 124.62 | 124.83 | 123.28 | 123.34 | 1,192,520 | -1.30(-1.04%) |
Feb 23, 2024 | 125.00 | 125.26 | 124.58 | 124.64 | 1,077,026 | -0.07(-0.06%) |
Feb 22, 2024 | 123.78 | 125.01 | 123.24 | 124.71 | 1,467,198 | +1.28(+1.04%) |
Feb 21, 2024 | 124.71 | 124.85 | 122.77 | 123.43 | 1,100,555 | -1.06(-0.85%) |
Feb 20, 2024 | 123.38 | 124.51 | 123.27 | 124.49 | 1,414,825 | +1.11(+0.90%) |
Feb 16, 2024 | 122.65 | 123.82 | 122.00 | 123.38 | 1,100,291 | +0.59(+0.48%) |
Feb 15, 2024 | 122.60 | 123.20 | 122.41 | 122.79 | 1,435,401 | +0.57(+0.47%) |
Feb 14, 2024 | 121.80 | 122.78 | 121.27 | 122.22 | 1,792,121 | +0.83(+0.68%) |
Feb 13, 2024 | 121.65 | 121.84 | 120.36 | 121.39 | 1,932,748 | -0.71(-0.58%) |
Feb 12, 2024 | 122.12 | 122.54 | 121.56 | 122.10 | 2,256,854 | -0.04(-0.03%) |
Feb 09, 2024 | 122.12 | 122.36 | 120.96 | 122.14 | 1,727,279 | +0.28(+0.23%) |
Feb 08, 2024 | 121.12 | 121.92 | 120.22 | 121.86 | 1,092,261 | +0.64(+0.53%) |
Feb 07, 2024 | 122.06 | 122.30 | 120.77 | 121.22 | 1,421,392 | -0.09(-0.07%) |
Feb 06, 2024 | 119.48 | 121.72 | 119.09 | 121.31 | 2,254,856 | +2.28(+1.92%) |
Feb 05, 2024 | 120.44 | 120.46 | 118.56 | 119.02 | 1,675,733 | -1.87(-1.54%) |
Feb 02, 2024 | 120.31 | 121.21 | 119.32 | 120.89 | 1,960,373 | +0.66(+0.55%) |
Feb 01, 2024 | 120.90 | 121.13 | 118.37 | 120.22 | 2,101,423 | -0.62(-0.52%) |
Jan 31, 2024 | 122.15 | 122.92 | 120.59 | 120.85 | 2,368,412 | -0.69(-0.56%) |
Jan 30, 2024 | 119.52 | 121.65 | 119.37 | 121.53 | 1,456,085 | +1.05(+0.87%) |
Jan 29, 2024 | 119.70 | 120.65 | 119.59 | 120.48 | 1,501,107 | +0.42(+0.35%) |
Jan 26, 2024 | 120.37 | 120.54 | 119.47 | 120.06 | 1,175,244 | -0.07(-0.06%) |
Jan 25, 2024 | 120.96 | 122.31 | 119.62 | 120.14 | 1,574,561 | -0.87(-0.72%) |
Jan 24, 2024 | 122.66 | 123.49 | 120.62 | 121.01 | 2,610,155 | -0.92(-0.76%) |
Jan 23, 2024 | 121.75 | 122.61 | 121.62 | 121.93 | 2,034,035 | +0.03(+0.02%) |
Jan 22, 2024 | 121.11 | 122.20 | 120.92 | 121.90 | 1,159,608 | +0.70(+0.57%) |
Jan 19, 2024 | 120.15 | 121.86 | 118.92 | 121.21 | 2,272,868 | +1.71(+1.43%) |
Jan 18, 2024 | 119.33 | 119.64 | 118.04 | 119.50 | 1,898,489 | +0.26(+0.22%) |
Jan 17, 2024 | 118.50 | 119.50 | 118.50 | 119.24 | 1,398,531 | +0.30(+0.25%) |
Jan 16, 2024 | 118.50 | 118.98 | 117.78 | 118.94 | 1,981,724 | +0.09(+0.07%) |
Jan 12, 2024 | 119.11 | 119.50 | 117.93 | 118.85 | 1,041,346 | +0.58(+0.49%) |
Jan 11, 2024 | 118.11 | 118.37 | 116.93 | 118.28 | 1,724,162 | +0.25(+0.21%) |
Jan 10, 2024 | 117.84 | 118.40 | 117.31 | 118.03 | 1,018,768 | +0.22(+0.19%) |
Jan 09, 2024 | 117.69 | 117.99 | 116.65 | 117.81 | 1,261,916 | -0.79(-0.67%) |
Jan 08, 2024 | 117.11 | 118.72 | 116.59 | 118.61 | 2,062,417 | +1.48(+1.26%) |
Jan 05, 2024 | 116.64 | 117.79 | 116.58 | 117.13 | 1,308,844 | +0.13(+0.11%) |
Jan 04, 2024 | 116.57 | 117.60 | 116.30 | 117.00 | 1,536,511 | +1.00(+0.86%) |
Jan 03, 2024 | 117.60 | 117.83 | 115.92 | 116.00 | 1,606,575 | -1.02(-0.87%) |
Jan 02, 2024 | 117.98 | 118.23 | 116.47 | 117.02 | 1,996,522 | -1.23(-1.04%) |
Dec 29, 2023 | 118.27 | 118.69 | 117.47 | 118.25 | 1,250,881 | -0.39(-0.33%) |
Dec 28, 2023 | 118.50 | 119.20 | 118.20 | 118.64 | 2,218,518 | +0.43(+0.36%) |
Dec 27, 2023 | 119.24 | 119.24 | 118.04 | 118.21 | 1,404,978 | -1.10(-0.92%) |
Dec 26, 2023 | 118.46 | 119.72 | 118.26 | 119.31 | 1,398,443 | +0.32(+0.27%) |
Dec 22, 2023 | 117.84 | 120.22 | 117.72 | 118.99 | 2,673,744 | +0.95(+0.81%) |
Dec 21, 2023 | 121.37 | 121.37 | 117.73 | 118.04 | 5,862,580 | -8.89(-7.01%) |
Dec 20, 2023 | 127.30 | 128.72 | 126.86 | 126.94 | 2,723,640 | -0.92(-0.72%) |
Dec 19, 2023 | 126.97 | 128.43 | 126.10 | 127.86 | 2,775,485 | +1.04(+0.82%) |
Dec 18, 2023 | 126.91 | 127.07 | 125.89 | 126.82 | 1,763,877 | +0.89(+0.71%) |
Dec 15, 2023 | 125.62 | 126.92 | 125.42 | 125.92 | 3,855,249 | +0.01(+0.01%) |
Dec 14, 2023 | 127.78 | 127.93 | 125.62 | 125.91 | 3,515,152 | -1.28(-1.01%) |
Dec 13, 2023 | 125.97 | 127.26 | 124.82 | 127.19 | 2,132,946 | +1.55(+1.23%) |
Dec 12, 2023 | 124.84 | 125.74 | 123.71 | 125.64 | 1,416,707 | +1.35(+1.09%) |
Dec 11, 2023 | 123.89 | 125.22 | 123.82 | 124.29 | 2,281,352 | +1.17(+0.95%) |
Dec 08, 2023 | 123.54 | 124.25 | 122.94 | 123.12 | 1,720,265 | -0.80(-0.65%) |
Dec 07, 2023 | 123.95 | 124.43 | 122.66 | 123.93 | 1,766,031 | +0.41(+0.33%) |
Dec 06, 2023 | 122.75 | 123.66 | 122.11 | 123.52 | 1,854,973 | +1.37(+1.12%) |
Dec 05, 2023 | 123.11 | 123.37 | 121.64 | 122.15 | 1,744,604 | -1.13(-0.92%) |
Dec 04, 2023 | 121.61 | 123.50 | 121.59 | 123.28 | 1,622,374 | +0.26(+0.21%) |
Dec 01, 2023 | 121.08 | 123.24 | 120.75 | 123.02 | 1,637,712 | +1.94(+1.60%) |
Nov 30, 2023 | 120.71 | 121.29 | 119.95 | 121.09 | 2,697,914 | +0.81(+0.68%) |
Nov 29, 2023 | 119.13 | 121.03 | 118.80 | 120.27 | 2,005,571 | +1.56(+1.31%) |
Nov 28, 2023 | 118.28 | 118.82 | 117.74 | 118.72 | 1,964,286 | +0.62(+0.53%) |
Nov 27, 2023 | 117.33 | 118.24 | 116.89 | 118.09 | 1,671,897 | +0.45(+0.38%) |
Nov 24, 2023 | 118.45 | 118.45 | 117.38 | 117.64 | 552,147 | -0.45(-0.38%) |
Nov 22, 2023 | 118.49 | 119.02 | 117.39 | 118.09 | 2,513,497 | +0.59(+0.50%) |
Nov 21, 2023 | 117.94 | 118.20 | 117.28 | 117.50 | 1,875,454 | -0.41(-0.35%) |
Nov 20, 2023 | 116.22 | 118.17 | 116.22 | 117.91 | 1,513,271 | +1.24(+1.06%) |
Nov 17, 2023 | 116.34 | 116.83 | 115.72 | 116.67 | 1,284,783 | +1.02(+0.88%) |
Nov 16, 2023 | 117.45 | 118.02 | 114.59 | 115.65 | 1,325,978 | -0.65(-0.56%) |
Nov 15, 2023 | 115.85 | 117.02 | 115.75 | 116.29 | 2,256,785 | +0.87(+0.76%) |
Nov 14, 2023 | 115.46 | 116.08 | 114.50 | 115.42 | 1,750,488 | +1.77(+1.55%) |
Nov 13, 2023 | 113.33 | 114.04 | 113.05 | 113.65 | 1,284,664 | -0.06(-0.05%) |
Nov 10, 2023 | 113.19 | 114.11 | 112.55 | 113.71 | 1,560,418 | +1.39(+1.24%) |
Nov 09, 2023 | 112.94 | 113.44 | 112.01 | 112.32 | 1,925,139 | -0.03(-0.03%) |
Nov 08, 2023 | 111.38 | 112.72 | 110.67 | 112.35 | 1,525,421 | +1.50(+1.35%) |
Nov 07, 2023 | 109.96 | 111.00 | 109.17 | 110.86 | 1,939,664 | +1.03(+0.93%) |
Nov 06, 2023 | 109.12 | 109.88 | 108.34 | 109.83 | 1,771,919 | +1.02(+0.93%) |
Nov 03, 2023 | 111.80 | 112.40 | 106.96 | 108.81 | 2,921,794 | -1.98(-1.79%) |
Nov 02, 2023 | 108.02 | 110.86 | 107.87 | 110.80 | 1,586,237 | +3.56(+3.32%) |
Nov 01, 2023 | 107.73 | 107.73 | 104.69 | 107.24 | 3,141,026 | -2.16(-1.97%) |
Oct 31, 2023 | 109.03 | 109.65 | 108.36 | 109.40 | 1,390,500 | +0.47(+0.43%) |
Oct 30, 2023 | 108.91 | 109.37 | 107.61 | 108.92 | 1,309,975 | +0.99(+0.91%) |
Oct 27, 2023 | 109.91 | 109.91 | 107.40 | 107.94 | 1,765,356 | -2.15(-1.95%) |
Oct 26, 2023 | 110.58 | 111.59 | 109.99 | 110.09 | 2,349,941 | -0.43(-0.39%) |
Oct 25, 2023 | 114.21 | 114.21 | 109.70 | 110.52 | 3,963,932 | -4.86(-4.21%) |
Oct 24, 2023 | 115.49 | 115.89 | 113.85 | 115.38 | 1,247,923 | +0.48(+0.42%) |
Oct 23, 2023 | 114.35 | 116.19 | 113.95 | 114.89 | 1,563,411 | +0.62(+0.54%) |
Oct 20, 2023 | 116.43 | 116.62 | 114.17 | 114.27 | 2,069,752 | -2.16(-1.85%) |
Oct 19, 2023 | 116.75 | 117.85 | 115.78 | 116.43 | 1,647,154 | -0.08(-0.07%) |
Oct 18, 2023 | 117.31 | 117.45 | 116.05 | 116.51 | 1,393,884 | -0.86(-0.73%) |
Oct 17, 2023 | 117.04 | 117.77 | 116.68 | 117.37 | 1,127,511 | +0.40(+0.35%) |
Oct 16, 2023 | 117.26 | 117.38 | 115.87 | 116.96 | 1,311,618 | +0.74(+0.64%) |
Oct 13, 2023 | 117.37 | 117.62 | 115.23 | 116.22 | 946,722 | -0.57(-0.49%) |
Oct 12, 2023 | 117.37 | 117.54 | 116.20 | 116.80 | 1,352,651 | -0.10(-0.08%) |
Oct 11, 2023 | 117.26 | 117.41 | 115.73 | 116.89 | 1,401,144 | +0.23(+0.19%) |
Oct 10, 2023 | 117.35 | 118.37 | 116.27 | 116.67 | 2,060,349 | -0.72(-0.61%) |
Oct 09, 2023 | 115.34 | 117.63 | 115.33 | 117.39 | 1,278,093 | +1.73(+1.50%) |
Oct 06, 2023 | 112.38 | 115.93 | 111.93 | 115.65 | 2,253,199 | +2.49(+2.20%) |
Oct 05, 2023 | 113.89 | 114.01 | 112.27 | 113.16 | 1,120,535 | -0.40(-0.36%) |
Oct 04, 2023 | 113.08 | 113.92 | 112.12 | 113.56 | 1,728,370 | +1.02(+0.91%) |
Oct 03, 2023 | 112.23 | 113.62 | 111.80 | 112.54 | 1,706,057 | +0.45(+0.40%) |
Oct 02, 2023 | 113.12 | 113.36 | 111.72 | 112.09 | 2,253,858 | -1.53(-1.34%) |
Sep 29, 2023 | 115.97 | 116.31 | 113.09 | 113.61 | 1,717,532 | -1.76(-1.53%) |
Sep 28, 2023 | 115.41 | 116.88 | 114.66 | 115.38 | 2,438,791 | +0.60(+0.52%) |
Sep 27, 2023 | 110.83 | 116.32 | 108.78 | 114.78 | 3,443,194 | +3.73(+3.36%) |
Sep 26, 2023 | 112.26 | 112.63 | 110.72 | 111.04 | 3,187,892 | -1.61(-1.42%) |
Sep 25, 2023 | 111.29 | 112.69 | 111.70 | 112.65 | 1,692,271 | +1.38(+1.24%) |
Sep 22, 2023 | 111.20 | 112.47 | 111.20 | 111.27 | 1,304,689 | -0.36(-0.32%) |
Sep 21, 2023 | 113.37 | 113.67 | 111.43 | 111.62 | 1,900,686 | -2.30(-2.02%) |
Sep 20, 2023 | 114.89 | 115.21 | 113.88 | 113.93 | 1,636,797 | -0.48(-0.42%) |
Sep 19, 2023 | 114.25 | 114.69 | 113.50 | 114.41 | 1,537,274 | -0.17(-0.15%) |
Sep 18, 2023 | 114.24 | 115.41 | 114.24 | 114.58 | 1,885,993 | +0.34(+0.29%) |
Sep 15, 2023 | 117.23 | 117.23 | 114.01 | 114.24 | 3,483,315 | -2.93(-2.50%) |
Sep 14, 2023 | 117.91 | 118.05 | 117.00 | 117.17 | 1,502,001 | -0.36(-0.30%) |
Sep 13, 2023 | 117.71 | 118.09 | 117.05 | 117.52 | 885,949 | -0.45(-0.38%) |
Sep 12, 2023 | 118.11 | 118.33 | 117.61 | 117.98 | 982,897 | -0.13(-0.11%) |
Sep 11, 2023 | 118.75 | 118.92 | 117.48 | 118.11 | 1,079,150 | -0.64(-0.54%) |
Sep 08, 2023 | 118.96 | 119.13 | 118.45 | 118.75 | 1,004,508 | +0.34(+0.29%) |
Sep 07, 2023 | 118.65 | 119.29 | 118.20 | 118.40 | 1,072,331 | -0.18(-0.15%) |
Sep 06, 2023 | 118.75 | 119.28 | 118.11 | 118.58 | 1,166,735 | -0.98(-0.82%) |
Sep 05, 2023 | 119.57 | 120.42 | 118.93 | 119.56 | 2,007,564 | -1.02(-0.84%) |
Sep 01, 2023 | 120.86 | 121.38 | 119.27 | 120.58 | 1,238,223 | +0.17(+0.14%) |
Aug 31, 2023 | 120.45 | 120.78 | 119.80 | 120.41 | 1,960,165 | -0.30(-0.25%) |
Aug 30, 2023 | 120.34 | 121.05 | 120.02 | 120.71 | 1,188,698 | +0.54(+0.45%) |
Aug 29, 2023 | 120.38 | 120.55 | 118.91 | 120.16 | 1,720,644 | -0.22(-0.18%) |
Aug 28, 2023 | 120.64 | 120.91 | 120.00 | 120.38 | 1,482,652 | +0.33(+0.27%) |
Aug 25, 2023 | 119.14 | 120.53 | 119.05 | 120.06 | 1,474,669 | +1.09(+0.92%) |
Aug 24, 2023 | 120.48 | 121.03 | 118.86 | 118.96 | 1,163,306 | -0.85(-0.71%) |
Aug 23, 2023 | 118.15 | 120.11 | 117.72 | 119.81 | 1,181,877 | +2.14(+1.82%) |
Aug 22, 2023 | 119.12 | 119.51 | 117.58 | 117.67 | 1,415,183 | -1.10(-0.93%) |
Aug 21, 2023 | 118.55 | 118.99 | 117.78 | 118.78 | 1,425,244 | +0.09(+0.07%) |
Aug 18, 2023 | 118.67 | 119.56 | 118.47 | 118.69 | 1,503,300 | -0.51(-0.43%) |
Aug 17, 2023 | 121.00 | 121.75 | 118.97 | 119.20 | 1,864,561 | -1.48(-1.22%) |
Aug 16, 2023 | 121.75 | 122.09 | 120.60 | 120.68 | 1,406,151 | -1.07(-0.88%) |
Aug 15, 2023 | 122.21 | 122.81 | 121.71 | 121.75 | 1,852,042 | -1.38(-1.12%) |
Aug 14, 2023 | 123.39 | 124.32 | 122.89 | 123.13 | 982,725 | -0.48(-0.39%) |
Aug 11, 2023 | 122.11 | 123.80 | 121.61 | 123.61 | 1,440,567 | +1.16(+0.95%) |
Aug 10, 2023 | 122.46 | 123.45 | 121.94 | 122.45 | 1,017,270 | +0.27(+0.22%) |
Aug 09, 2023 | 121.00 | 122.47 | 121.00 | 122.18 | 1,060,089 | +1.00(+0.83%) |
Aug 08, 2023 | 121.73 | 121.73 | 120.00 | 121.18 | 1,567,593 | -1.14(-0.94%) |
Aug 07, 2023 | 120.73 | 122.45 | 120.56 | 122.32 | 1,080,587 | +2.03(+1.69%) |
Aug 04, 2023 | 122.28 | 122.28 | 120.01 | 120.29 | 1,297,296 | -1.64(-1.35%) |
Aug 03, 2023 | 121.78 | 122.53 | 120.98 | 121.93 | 1,035,127 | +0.27(+0.23%) |
Aug 02, 2023 | 121.80 | 122.24 | 121.04 | 121.66 | 1,523,684 | -1.39(-1.13%) |
Aug 01, 2023 | 122.49 | 123.36 | 121.47 | 123.05 | 1,585,375 | +0.33(+0.27%) |
Jul 31, 2023 | 123.53 | 123.66 | 121.57 | 122.71 | 1,542,288 | -1.03(-0.83%) |
Jul 28, 2023 | 125.20 | 125.52 | 122.78 | 123.74 | 1,952,568 | -0.52(-0.42%) |
Jul 27, 2023 | 125.24 | 126.85 | 123.59 | 124.26 | 2,266,922 | -0.69(-0.55%) |
Jul 26, 2023 | 122.19 | 126.20 | 122.19 | 124.94 | 2,507,376 | +2.67(+2.18%) |
Jul 25, 2023 | 122.23 | 122.55 | 121.64 | 122.27 | 1,359,368 | -0.22(-0.18%) |
Jul 24, 2023 | 120.89 | 122.56 | 120.70 | 122.50 | 1,683,043 | +1.80(+1.49%) |
Jul 21, 2023 | 121.92 | 122.15 | 120.70 | 120.70 | 6,119,764 | -0.43(-0.36%) |
Jul 20, 2023 | 120.41 | 121.39 | 119.66 | 121.13 | 1,635,163 | +0.53(+0.44%) |
Jul 19, 2023 | 119.66 | 120.84 | 119.53 | 120.60 | 1,511,879 | +1.10(+0.92%) |
Jul 18, 2023 | 118.27 | 120.03 | 118.05 | 119.51 | 1,713,387 | +1.13(+0.96%) |
Jul 17, 2023 | 117.55 | 119.37 | 117.36 | 118.37 | 1,880,314 | +0.17(+0.14%) |
Jul 14, 2023 | 117.49 | 118.61 | 117.10 | 118.20 | 2,461,259 | +0.32(+0.27%) |
Jul 13, 2023 | 115.96 | 118.05 | 115.71 | 117.88 | 2,603,090 | +1.93(+1.66%) |
Jul 12, 2023 | 116.85 | 116.92 | 114.70 | 115.96 | 2,902,680 | +0.41(+0.36%) |
Jul 11, 2023 | 114.06 | 116.02 | 114.06 | 115.55 | 2,862,696 | +1.62(+1.42%) |
Jul 10, 2023 | 111.34 | 114.49 | 111.29 | 113.92 | 3,232,139 | +2.97(+2.68%) |
Jul 07, 2023 | 110.44 | 112.72 | 110.09 | 110.95 | 2,213,625 | -0.27(-0.25%) |
Jul 06, 2023 | 109.15 | 111.44 | 108.63 | 111.22 | 3,606,506 | +0.82(+0.74%) |
Jul 05, 2023 | 108.69 | 111.03 | 108.15 | 110.40 | 2,635,136 | +1.38(+1.26%) |
Jul 03, 2023 | 108.98 | 109.36 | 108.10 | 109.02 | 1,157,420 | -0.39(-0.36%) |
Jun 30, 2023 | 108.72 | 110.90 | 107.79 | 109.41 | 3,009,710 | +2.48(+2.32%) |
Jun 29, 2023 | 111.81 | 112.25 | 106.44 | 106.93 | 2,950,942 | -1.35(-1.25%) |
Jun 28, 2023 | 108.76 | 109.03 | 107.22 | 108.28 | 2,317,082 | -0.35(-0.32%) |
Jun 27, 2023 | 108.60 | 109.37 | 108.22 | 108.63 | 1,808,953 | +0.41(+0.38%) |
Jun 26, 2023 | 105.73 | 108.41 | 105.69 | 108.22 | 1,967,390 | +2.22(+2.10%) |
Jun 23, 2023 | 108.07 | 108.08 | 105.68 | 106.00 | 2,885,436 | -2.83(-2.60%) |
Jun 22, 2023 | 110.17 | 110.52 | 108.27 | 108.83 | 1,449,538 | -1.56(-1.41%) |
Jun 21, 2023 | 109.57 | 111.29 | 108.68 | 110.38 | 2,063,542 | +0.61(+0.55%) |
Jun 20, 2023 | 110.52 | 110.81 | 109.34 | 109.78 | 1,554,271 | -1.32(-1.19%) |
Jun 16, 2023 | 111.31 | 112.11 | 110.66 | 111.09 | 3,930,093 | +0.27(+0.25%) |
Jun 15, 2023 | 109.02 | 111.11 | 108.79 | 110.82 | 1,396,518 | +1.73(+1.59%) |
Jun 14, 2023 | 111.58 | 112.00 | 108.63 | 109.09 | 1,652,237 | -1.93(-1.74%) |
Jun 13, 2023 | 111.03 | 111.41 | 110.55 | 111.02 | 1,412,835 | +0.41(+0.37%) |
Jun 12, 2023 | 109.72 | 110.86 | 109.25 | 110.61 | 1,807,678 | +1.37(+1.25%) |
Jun 09, 2023 | 108.24 | 109.77 | 107.96 | 109.24 | 1,579,753 | +0.71(+0.66%) |
Jun 08, 2023 | 109.14 | 109.41 | 108.15 | 108.52 | 1,547,670 | -0.93(-0.85%) |
Jun 07, 2023 | 109.30 | 109.98 | 108.13 | 109.45 | 1,891,266 | +0.49(+0.45%) |
Jun 06, 2023 | 109.30 | 109.31 | 107.82 | 108.96 | 1,617,144 | -0.23(-0.22%) |
Jun 05, 2023 | 108.26 | 109.57 | 107.89 | 109.20 | 2,604,866 | +1.37(+1.27%) |
Jun 02, 2023 | 105.06 | 107.95 | 104.59 | 107.83 | 2,957,653 | +2.98(+2.85%) |
Jun 01, 2023 | 103.56 | 104.90 | 102.76 | 104.84 | 3,112,713 | +2.22(+2.16%) |
May 31, 2023 | 105.16 | 105.22 | 101.80 | 102.62 | 17,182,328 | -2.36(-2.25%) |
May 30, 2023 | 106.17 | 106.17 | 102.88 | 104.98 | 2,212,776 | -0.81(-0.77%) |
May 26, 2023 | 105.81 | 107.02 | 104.74 | 105.79 | 2,238,013 | +0.28(+0.27%) |
May 25, 2023 | 105.28 | 105.71 | 103.74 | 105.51 | 2,678,542 | -0.44(-0.42%) |
May 24, 2023 | 106.67 | 107.06 | 105.69 | 105.95 | 1,762,019 | -0.51(-0.48%) |
May 23, 2023 | 107.55 | 107.56 | 106.15 | 106.46 | 2,403,912 | -1.11(-1.04%) |
May 22, 2023 | 106.41 | 107.86 | 105.52 | 107.57 | 1,450,970 | +1.84(+1.74%) |
May 19, 2023 | 106.70 | 106.89 | 105.23 | 105.73 | 1,513,863 | -0.64(-0.60%) |
May 18, 2023 | 104.83 | 106.42 | 104.56 | 106.37 | 1,076,742 | +1.42(+1.35%) |
May 17, 2023 | 104.33 | 105.31 | 103.60 | 104.95 | 1,704,514 | +1.22(+1.18%) |
May 16, 2023 | 105.49 | 105.56 | 103.56 | 103.73 | 2,110,366 | -2.06(-1.95%) |
May 15, 2023 | 104.54 | 106.06 | 104.21 | 105.79 | 1,586,427 | +1.25(+1.20%) |
May 12, 2023 | 104.82 | 105.11 | 103.59 | 104.54 | 1,033,588 | +0.27(+0.26%) |
May 11, 2023 | 105.46 | 105.69 | 103.97 | 104.27 | 1,962,498 | -1.97(-1.85%) |
May 10, 2023 | 105.35 | 106.28 | 104.36 | 106.23 | 2,299,799 | +2.21(+2.12%) |
May 09, 2023 | 103.30 | 104.42 | 102.79 | 104.02 | 2,114,897 | +0.89(+0.86%) |
May 08, 2023 | 104.79 | 104.79 | 103.07 | 103.13 | 1,242,437 | -1.45(-1.39%) |
May 05, 2023 | 104.75 | 105.51 | 103.41 | 104.59 | 1,587,023 | +0.61(+0.59%) |
May 04, 2023 | 104.19 | 104.62 | 103.64 | 103.97 | 1,633,845 | -0.46(-0.44%) |
May 03, 2023 | 105.08 | 105.87 | 104.34 | 104.43 | 1,557,309 | +0.07(+0.07%) |
May 02, 2023 | 106.67 | 106.89 | 103.80 | 104.36 | 1,437,189 | -2.40(-2.24%) |