Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 166.91 | 170.06 | 164.87 | 169.52 | 3,349,003 | +2.86(+1.72%) |
Mar 27, 2024 | 166.94 | 168.50 | 164.49 | 166.66 | 3,119,726 | +0.56(+0.33%) |
Mar 26, 2024 | 167.70 | 169.49 | 165.62 | 166.10 | 3,046,358 | -1.23(-0.74%) |
Mar 25, 2024 | 169.53 | 171.28 | 167.27 | 167.33 | 2,816,312 | -1.14(-0.68%) |
Mar 22, 2024 | 168.86 | 170.03 | 167.70 | 168.47 | 3,521,693 | -1.33(-0.78%) |
Mar 21, 2024 | 169.20 | 170.66 | 167.70 | 169.81 | 3,709,310 | +1.40(+0.83%) |
Mar 20, 2024 | 165.44 | 169.98 | 164.92 | 168.41 | 3,979,803 | +2.16(+1.30%) |
Mar 19, 2024 | 164.95 | 166.84 | 163.87 | 166.24 | 3,983,850 | +1.09(+0.66%) |
Mar 18, 2024 | 164.21 | 166.18 | 161.98 | 165.15 | 4,474,349 | +2.57(+1.58%) |
Mar 15, 2024 | 160.50 | 164.96 | 160.49 | 162.57 | 9,197,579 | +4.28(+2.70%) |
Mar 14, 2024 | 158.31 | 159.99 | 156.57 | 158.29 | 3,585,956 | +0.75(+0.48%) |
Mar 13, 2024 | 152.94 | 159.38 | 152.94 | 157.54 | 4,805,167 | +7.85(+5.24%) |
Mar 12, 2024 | 149.26 | 151.30 | 147.18 | 149.69 | 2,996,868 | +0.19(+0.13%) |
Mar 11, 2024 | 147.96 | 150.14 | 146.60 | 149.50 | 2,815,240 | +1.00(+0.68%) |
Mar 08, 2024 | 147.64 | 149.66 | 147.31 | 148.50 | 2,100,267 | +0.50(+0.34%) |
Mar 07, 2024 | 144.37 | 149.47 | 142.94 | 148.01 | 3,637,824 | +4.56(+3.18%) |
Mar 06, 2024 | 144.51 | 144.75 | 141.22 | 143.45 | 2,905,844 | +0.13(+0.09%) |
Mar 05, 2024 | 143.60 | 146.58 | 142.10 | 143.32 | 2,769,541 | -0.39(-0.27%) |
Mar 04, 2024 | 142.52 | 146.42 | 142.00 | 143.71 | 4,326,105 | +1.41(+0.99%) |
Mar 01, 2024 | 141.47 | 143.15 | 141.39 | 142.29 | 2,017,770 | +1.81(+1.29%) |
Feb 29, 2024 | 138.29 | 140.88 | 137.30 | 140.49 | 4,250,681 | +2.24(+1.62%) |
Feb 28, 2024 | 141.28 | 141.30 | 137.45 | 138.25 | 3,922,157 | -3.74(-2.64%) |
Feb 27, 2024 | 145.35 | 145.94 | 141.93 | 142.00 | 3,068,926 | -2.10(-1.45%) |
Feb 26, 2024 | 140.96 | 146.05 | 140.22 | 144.09 | 3,373,583 | +3.49(+2.48%) |
Feb 23, 2024 | 138.06 | 140.96 | 137.51 | 140.61 | 2,538,245 | +1.79(+1.29%) |
Feb 22, 2024 | 135.15 | 138.95 | 133.47 | 138.82 | 3,490,967 | +2.61(+1.92%) |
Feb 21, 2024 | 134.35 | 136.23 | 134.22 | 136.21 | 3,151,837 | +2.10(+1.57%) |
Feb 20, 2024 | 138.06 | 138.25 | 133.74 | 134.10 | 4,088,635 | -4.48(-3.23%) |
Feb 16, 2024 | 141.28 | 141.28 | 138.11 | 138.58 | 3,022,907 | -2.43(-1.73%) |
Feb 15, 2024 | 139.28 | 142.44 | 139.10 | 141.01 | 2,748,776 | +0.94(+0.67%) |
Feb 14, 2024 | 141.51 | 142.07 | 137.27 | 140.07 | 4,113,218 | -0.53(-0.37%) |
Feb 13, 2024 | 141.07 | 141.90 | 138.88 | 140.60 | 2,749,193 | -0.95(-0.67%) |
Feb 12, 2024 | 142.76 | 143.21 | 141.28 | 141.55 | 2,844,598 | -0.53(-0.37%) |
Feb 09, 2024 | 140.84 | 142.29 | 140.19 | 142.08 | 3,821,273 | +1.25(+0.89%) |
Feb 08, 2024 | 140.53 | 141.39 | 139.96 | 140.82 | 2,691,958 | +0.61(+0.44%) |
Feb 07, 2024 | 137.35 | 140.23 | 136.06 | 140.21 | 3,035,730 | +3.33(+2.43%) |
Feb 06, 2024 | 139.93 | 142.05 | 136.49 | 136.88 | 7,328,534 | -2.56(-1.84%) |
Feb 05, 2024 | 136.17 | 140.04 | 134.85 | 139.44 | 3,486,368 | +2.54(+1.86%) |
Feb 02, 2024 | 137.70 | 138.37 | 134.69 | 136.90 | 3,664,927 | -0.44(-0.32%) |
Feb 01, 2024 | 138.62 | 140.31 | 132.90 | 137.34 | 4,727,713 | -0.60(-0.44%) |
Jan 31, 2024 | 140.31 | 141.53 | 137.65 | 137.94 | 4,302,643 | -1.91(-1.36%) |
Jan 30, 2024 | 135.53 | 139.98 | 135.17 | 139.85 | 4,366,444 | +3.46(+2.54%) |
Jan 29, 2024 | 136.02 | 136.92 | 134.67 | 136.39 | 3,514,466 | +0.46(+0.34%) |
Jan 26, 2024 | 132.53 | 136.00 | 131.95 | 135.93 | 5,363,016 | +3.40(+2.57%) |
Jan 25, 2024 | 131.56 | 133.96 | 129.71 | 132.53 | 5,370,068 | +4.25(+3.31%) |
Jan 24, 2024 | 128.61 | 129.01 | 127.41 | 128.28 | 3,184,821 | +1.03(+0.81%) |
Jan 23, 2024 | 126.95 | 128.33 | 125.81 | 127.26 | 2,931,983 | -0.01(-0.01%) |
Jan 22, 2024 | 125.89 | 127.77 | 124.70 | 127.27 | 2,945,283 | +0.95(+0.75%) |
Jan 19, 2024 | 124.81 | 126.33 | 124.18 | 126.32 | 3,008,013 | +2.17(+1.75%) |
Jan 18, 2024 | 124.07 | 124.63 | 122.24 | 124.15 | 2,602,956 | -0.34(-0.28%) |
Jan 17, 2024 | 125.53 | 127.01 | 123.97 | 124.50 | 2,803,752 | -2.95(-2.31%) |
Jan 16, 2024 | 130.61 | 133.79 | 127.17 | 127.44 | 3,570,622 | -2.17(-1.67%) |
Jan 12, 2024 | 128.13 | 129.81 | 127.82 | 129.61 | 3,324,021 | +3.45(+2.73%) |
Jan 11, 2024 | 123.88 | 126.25 | 123.69 | 126.16 | 2,419,691 | +3.18(+2.59%) |
Jan 10, 2024 | 125.42 | 125.82 | 122.34 | 122.98 | 2,753,205 | -2.37(-1.89%) |
Jan 09, 2024 | 126.95 | 127.02 | 124.86 | 125.34 | 2,305,713 | -2.07(-1.62%) |
Jan 08, 2024 | 124.69 | 127.55 | 122.77 | 127.41 | 2,796,349 | +0.27(+0.21%) |
Jan 05, 2024 | 128.64 | 129.46 | 126.23 | 127.15 | 3,001,257 | -1.29(-1.01%) |
Jan 04, 2024 | 132.64 | 133.77 | 128.36 | 128.44 | 2,622,426 | -3.38(-2.56%) |
Jan 03, 2024 | 128.71 | 133.18 | 128.65 | 131.82 | 3,122,164 | +3.04(+2.36%) |
Jan 02, 2024 | 128.76 | 130.03 | 128.18 | 128.78 | 2,675,757 | +0.65(+0.51%) |
Dec 29, 2023 | 128.87 | 129.13 | 127.46 | 128.13 | 1,992,630 | -0.09(-0.07%) |
Dec 28, 2023 | 129.12 | 130.10 | 128.09 | 128.22 | 1,684,290 | -1.70(-1.31%) |
Dec 27, 2023 | 130.85 | 131.34 | 129.56 | 129.93 | 1,377,819 | -1.35(-1.03%) |
Dec 26, 2023 | 131.04 | 132.39 | 130.49 | 131.28 | 1,833,432 | +0.98(+0.75%) |
Dec 22, 2023 | 131.19 | 132.32 | 130.19 | 130.30 | 2,312,254 | +0.28(+0.21%) |
Dec 21, 2023 | 130.75 | 131.39 | 128.40 | 130.03 | 3,019,394 | -0.61(-0.47%) |
Dec 20, 2023 | 132.30 | 134.77 | 130.15 | 130.64 | 4,557,293 | -1.05(-0.79%) |
Dec 19, 2023 | 130.03 | 132.20 | 128.86 | 131.68 | 3,795,760 | +1.66(+1.27%) |
Dec 18, 2023 | 128.65 | 130.89 | 128.23 | 130.03 | 3,673,361 | +3.30(+2.60%) |
Dec 15, 2023 | 125.01 | 127.07 | 124.97 | 126.72 | 9,823,342 | -0.60(-0.47%) |
Dec 14, 2023 | 125.02 | 127.68 | 124.40 | 127.33 | 4,479,032 | +4.32(+3.51%) |
Dec 13, 2023 | 118.94 | 123.07 | 118.61 | 123.01 | 4,298,805 | +3.84(+3.23%) |
Dec 12, 2023 | 120.72 | 120.72 | 118.48 | 119.16 | 4,100,514 | -2.54(-2.09%) |
Dec 11, 2023 | 120.86 | 122.48 | 120.03 | 121.71 | 3,341,344 | +0.73(+0.60%) |
Dec 08, 2023 | 121.54 | 122.41 | 120.35 | 120.98 | 2,207,841 | +0.66(+0.55%) |
Dec 07, 2023 | 121.65 | 122.92 | 120.00 | 120.32 | 3,325,445 | -0.65(-0.54%) |
Dec 06, 2023 | 122.86 | 122.86 | 120.75 | 120.97 | 3,504,373 | -2.88(-2.32%) |
Dec 05, 2023 | 124.69 | 127.04 | 123.71 | 123.84 | 3,173,880 | -0.80(-0.64%) |
Dec 04, 2023 | 122.99 | 125.27 | 122.35 | 124.64 | 3,003,133 | +0.08(+0.06%) |
Dec 01, 2023 | 123.20 | 126.49 | 123.20 | 124.56 | 2,553,147 | +1.00(+0.81%) |
Nov 30, 2023 | 123.17 | 124.38 | 121.18 | 123.56 | 4,525,699 | +1.26(+1.03%) |
Nov 29, 2023 | 124.70 | 125.60 | 121.63 | 122.30 | 3,226,828 | -1.14(-0.93%) |
Nov 28, 2023 | 123.97 | 125.28 | 123.28 | 123.44 | 2,075,263 | -0.36(-0.29%) |
Nov 27, 2023 | 122.41 | 124.09 | 122.02 | 123.81 | 2,490,393 | +0.64(+0.52%) |
Nov 24, 2023 | 124.14 | 125.37 | 122.79 | 123.17 | 1,222,435 | -0.39(-0.32%) |
Nov 22, 2023 | 119.47 | 123.97 | 118.82 | 123.56 | 2,669,604 | +2.16(+1.78%) |
Nov 21, 2023 | 122.10 | 122.37 | 120.56 | 121.40 | 2,404,203 | -1.54(-1.25%) |
Nov 20, 2023 | 123.31 | 123.83 | 122.29 | 122.94 | 2,358,491 | +0.61(+0.50%) |
Nov 17, 2023 | 121.28 | 123.86 | 120.84 | 122.33 | 3,178,421 | +2.16(+1.80%) |
Nov 16, 2023 | 122.70 | 124.38 | 119.02 | 120.17 | 3,412,654 | -3.71(-2.99%) |
Nov 15, 2023 | 123.02 | 126.02 | 122.71 | 123.88 | 3,312,891 | +0.61(+0.49%) |
Nov 14, 2023 | 122.12 | 124.23 | 121.92 | 123.27 | 2,911,987 | +1.77(+1.46%) |
Nov 13, 2023 | 119.98 | 121.74 | 119.47 | 121.50 | 2,896,231 | +1.56(+1.30%) |
Nov 10, 2023 | 118.62 | 120.12 | 118.11 | 119.94 | 3,034,030 | +2.69(+2.29%) |
Nov 09, 2023 | 119.63 | 120.72 | 117.21 | 117.25 | 2,610,938 | -1.62(-1.37%) |
Nov 08, 2023 | 119.42 | 121.12 | 118.84 | 118.87 | 3,352,353 | -1.44(-1.19%) |
Nov 07, 2023 | 121.29 | 121.47 | 119.53 | 120.31 | 2,701,270 | -2.71(-2.20%) |
Nov 06, 2023 | 124.88 | 125.26 | 122.49 | 123.02 | 2,119,979 | -0.60(-0.48%) |
Nov 03, 2023 | 125.94 | 126.33 | 122.05 | 123.61 | 3,372,962 | -2.47(-1.96%) |
Nov 02, 2023 | 125.08 | 127.27 | 124.52 | 126.08 | 3,650,890 | +1.20(+0.96%) |
Nov 01, 2023 | 125.01 | 128.50 | 123.02 | 124.88 | 3,826,974 | +0.71(+0.58%) |
Oct 31, 2023 | 122.16 | 124.26 | 120.60 | 124.17 | 4,003,839 | +2.70(+2.22%) |
Oct 30, 2023 | 121.75 | 122.76 | 119.22 | 121.47 | 2,992,076 | +0.66(+0.55%) |
Oct 27, 2023 | 122.10 | 122.37 | 119.60 | 120.81 | 3,758,332 | -1.76(-1.44%) |
Oct 26, 2023 | 123.19 | 123.92 | 118.47 | 122.56 | 4,083,629 | -1.47(-1.18%) |
Oct 25, 2023 | 125.82 | 127.44 | 123.61 | 124.03 | 3,125,778 | -1.90(-1.51%) |
Oct 24, 2023 | 128.47 | 129.64 | 125.85 | 125.93 | 2,979,106 | -1.89(-1.48%) |
Oct 23, 2023 | 128.25 | 128.41 | 125.80 | 127.81 | 2,811,255 | -0.44(-0.34%) |
Oct 20, 2023 | 129.61 | 130.60 | 127.94 | 128.25 | 3,145,998 | -1.21(-0.94%) |
Oct 19, 2023 | 130.59 | 131.44 | 128.20 | 129.47 | 3,065,702 | -1.57(-1.20%) |
Oct 18, 2023 | 127.62 | 132.29 | 127.57 | 131.04 | 3,865,436 | +3.24(+2.53%) |
Oct 17, 2023 | 126.06 | 128.34 | 126.06 | 127.81 | 2,329,136 | +1.49(+1.18%) |
Oct 16, 2023 | 124.51 | 127.06 | 123.62 | 126.32 | 2,916,680 | +3.08(+2.50%) |
Oct 13, 2023 | 124.17 | 125.15 | 122.85 | 123.24 | 3,913,405 | -0.18(-0.14%) |
Oct 12, 2023 | 126.61 | 126.91 | 122.41 | 123.42 | 4,051,703 | -3.29(-2.60%) |
Oct 11, 2023 | 126.11 | 127.70 | 125.59 | 126.71 | 3,080,881 | -0.60(-0.47%) |
Oct 10, 2023 | 124.18 | 127.74 | 123.50 | 127.31 | 4,089,724 | +3.19(+2.57%) |
Oct 09, 2023 | 125.11 | 125.19 | 120.86 | 124.12 | 3,884,303 | +0.41(+0.33%) |
Oct 06, 2023 | 126.56 | 127.06 | 122.88 | 123.71 | 2,894,069 | -0.93(-0.75%) |
Oct 05, 2023 | 124.63 | 126.68 | 123.44 | 124.64 | 3,476,892 | -1.16(-0.92%) |
Oct 04, 2023 | 128.34 | 128.34 | 124.21 | 125.80 | 4,190,006 | -4.80(-3.68%) |
Oct 03, 2023 | 133.96 | 133.96 | 127.84 | 130.60 | 5,893,528 | -4.41(-3.27%) |
Oct 02, 2023 | 138.55 | 139.03 | 134.02 | 135.01 | 4,203,465 | -3.54(-2.55%) |
Sep 29, 2023 | 143.87 | 144.02 | 137.94 | 138.55 | 4,400,499 | -5.35(-3.72%) |
Sep 28, 2023 | 140.33 | 144.97 | 140.33 | 143.90 | 3,668,409 | +3.16(+2.24%) |
Sep 27, 2023 | 139.57 | 141.69 | 138.98 | 140.74 | 3,727,171 | +2.32(+1.67%) |
Sep 26, 2023 | 141.79 | 141.96 | 137.65 | 138.42 | 5,049,049 | -4.85(-3.39%) |
Sep 25, 2023 | 142.03 | 144.03 | 142.99 | 143.27 | 3,315,654 | +1.24(+0.87%) |
Sep 22, 2023 | 144.28 | 146.34 | 141.85 | 142.03 | 4,208,647 | -1.01(-0.70%) |
Sep 21, 2023 | 145.28 | 148.81 | 141.64 | 143.04 | 6,968,893 | +3.26(+2.33%) |
Sep 20, 2023 | 139.32 | 142.27 | 139.11 | 139.78 | 3,805,142 | +0.30(+0.22%) |
Sep 19, 2023 | 144.39 | 144.50 | 138.72 | 139.48 | 4,673,188 | -3.54(-2.47%) |
Sep 18, 2023 | 142.18 | 145.11 | 141.57 | 143.02 | 4,518,427 | +2.54(+1.81%) |
Sep 15, 2023 | 141.50 | 142.07 | 139.89 | 140.48 | 8,251,966 | -2.22(-1.56%) |
Sep 14, 2023 | 143.72 | 144.31 | 141.98 | 142.70 | 3,822,929 | +0.46(+0.32%) |
Sep 13, 2023 | 143.27 | 143.42 | 140.37 | 142.24 | 3,257,600 | -0.76(-0.53%) |
Sep 12, 2023 | 140.76 | 144.03 | 139.99 | 143.00 | 4,371,337 | +2.46(+1.75%) |
Sep 11, 2023 | 139.81 | 142.20 | 138.09 | 140.53 | 5,681,571 | +1.64(+1.18%) |
Sep 08, 2023 | 135.20 | 139.96 | 134.41 | 138.89 | 5,264,458 | +5.68(+4.26%) |
Sep 07, 2023 | 131.25 | 134.01 | 131.02 | 133.21 | 3,775,694 | +2.17(+1.66%) |
Sep 06, 2023 | 130.00 | 132.01 | 128.88 | 131.04 | 3,235,243 | +0.89(+0.68%) |
Sep 05, 2023 | 131.40 | 132.14 | 129.54 | 130.15 | 3,065,837 | -0.45(-0.34%) |
Sep 01, 2023 | 129.06 | 131.60 | 128.85 | 130.60 | 3,068,064 | +3.60(+2.83%) |
Aug 31, 2023 | 128.88 | 129.16 | 125.52 | 127.00 | 4,248,906 | -1.52(-1.18%) |
Aug 30, 2023 | 128.83 | 128.95 | 126.87 | 128.52 | 3,239,489 | +0.06(+0.05%) |
Aug 29, 2023 | 128.89 | 129.29 | 126.45 | 128.46 | 3,110,856 | -0.21(-0.16%) |
Aug 28, 2023 | 130.18 | 130.18 | 127.60 | 128.67 | 2,741,219 | -1.49(-1.14%) |
Aug 25, 2023 | 127.64 | 132.75 | 126.20 | 130.15 | 5,285,075 | +3.58(+2.83%) |
Aug 24, 2023 | 125.85 | 127.36 | 124.84 | 126.57 | 2,827,739 | +0.09(+0.07%) |
Aug 23, 2023 | 126.61 | 127.41 | 123.32 | 126.48 | 4,140,929 | -1.49(-1.16%) |
Aug 22, 2023 | 128.47 | 129.37 | 127.65 | 127.97 | 2,622,277 | -0.26(-0.21%) |
Aug 21, 2023 | 131.09 | 131.55 | 126.46 | 128.24 | 3,819,136 | -2.37(-1.81%) |
Aug 18, 2023 | 127.79 | 131.16 | 127.73 | 130.60 | 3,080,782 | +1.53(+1.18%) |
Aug 17, 2023 | 129.89 | 131.61 | 129.00 | 129.08 | 3,386,480 | +1.06(+0.82%) |
Aug 16, 2023 | 128.57 | 130.32 | 127.56 | 128.02 | 3,582,505 | -0.20(-0.15%) |
Aug 15, 2023 | 129.97 | 130.47 | 127.34 | 128.22 | 5,080,905 | -5.24(-3.93%) |
Aug 14, 2023 | 134.71 | 135.06 | 132.19 | 133.46 | 3,488,052 | -2.50(-1.84%) |
Aug 11, 2023 | 132.29 | 136.20 | 132.21 | 135.96 | 3,498,648 | +4.11(+3.11%) |
Aug 10, 2023 | 131.71 | 133.89 | 130.63 | 131.85 | 3,823,892 | +0.89(+0.68%) |
Aug 09, 2023 | 129.45 | 132.63 | 128.44 | 130.96 | 3,985,906 | +2.55(+1.99%) |
Aug 08, 2023 | 124.63 | 129.04 | 123.24 | 128.41 | 4,212,940 | +2.01(+1.59%) |
Aug 07, 2023 | 124.33 | 127.31 | 123.73 | 126.41 | 3,115,089 | +2.35(+1.89%) |
Aug 04, 2023 | 124.03 | 125.52 | 122.95 | 124.06 | 2,726,788 | +1.26(+1.03%) |
Aug 03, 2023 | 122.42 | 123.63 | 119.84 | 122.80 | 3,525,043 | -0.69(-0.56%) |
Aug 02, 2023 | 124.49 | 126.28 | 122.64 | 123.49 | 4,286,140 | -1.41(-1.13%) |
Aug 01, 2023 | 124.67 | 125.94 | 123.55 | 124.90 | 3,457,052 | -0.14(-0.11%) |
Jul 31, 2023 | 126.27 | 127.55 | 124.57 | 125.04 | 4,499,561 | -0.16(-0.12%) |
Jul 28, 2023 | 122.93 | 125.67 | 122.24 | 125.19 | 3,050,605 | +3.49(+2.87%) |
Jul 27, 2023 | 123.68 | 124.52 | 121.16 | 121.70 | 4,559,388 | -0.69(-0.56%) |
Jul 26, 2023 | 120.15 | 123.55 | 119.89 | 122.39 | 3,968,150 | +1.59(+1.32%) |
Jul 25, 2023 | 121.54 | 122.86 | 120.37 | 120.80 | 3,503,435 | -1.13(-0.93%) |
Jul 24, 2023 | 120.28 | 124.05 | 119.80 | 121.93 | 4,533,575 | +2.64(+2.21%) |
Jul 21, 2023 | 118.00 | 119.58 | 117.10 | 119.30 | 3,666,793 | +2.19(+1.87%) |
Jul 20, 2023 | 116.39 | 117.48 | 115.51 | 117.10 | 4,069,302 | +2.63(+2.30%) |
Jul 19, 2023 | 112.19 | 114.62 | 112.03 | 114.47 | 2,883,808 | +2.52(+2.25%) |
Jul 18, 2023 | 110.34 | 113.74 | 110.28 | 111.95 | 2,947,192 | +1.66(+1.50%) |
Jul 17, 2023 | 109.82 | 111.01 | 109.76 | 110.29 | 3,060,574 | +0.22(+0.20%) |
Jul 14, 2023 | 111.57 | 111.91 | 109.29 | 110.07 | 2,409,047 | -1.97(-1.76%) |
Jul 13, 2023 | 112.07 | 113.32 | 110.87 | 112.04 | 3,057,780 | +0.46(+0.41%) |
Jul 12, 2023 | 113.47 | 114.36 | 111.20 | 111.58 | 3,129,682 | -0.88(-0.79%) |
Jul 11, 2023 | 109.81 | 112.50 | 109.20 | 112.47 | 3,797,287 | +3.24(+2.97%) |
Jul 10, 2023 | 110.61 | 111.72 | 108.80 | 109.23 | 4,328,982 | -2.20(-1.98%) |
Jul 07, 2023 | 109.98 | 113.14 | 109.46 | 111.43 | 4,729,958 | +1.38(+1.25%) |
Jul 06, 2023 | 112.13 | 112.50 | 109.25 | 110.05 | 4,307,498 | -3.19(-2.82%) |
Jul 05, 2023 | 114.33 | 114.44 | 112.48 | 113.24 | 2,838,465 | -0.66(-0.58%) |
Jul 03, 2023 | 114.77 | 115.28 | 113.80 | 113.90 | 1,511,500 | +0.13(+0.11%) |
Jun 30, 2023 | 113.02 | 114.12 | 111.65 | 113.78 | 3,067,870 | +0.67(+0.59%) |
Jun 29, 2023 | 112.36 | 113.53 | 111.99 | 113.11 | 2,341,560 | +0.89(+0.79%) |
Jun 28, 2023 | 111.60 | 112.34 | 110.30 | 112.22 | 2,583,464 | +0.33(+0.29%) |
Jun 27, 2023 | 109.81 | 112.58 | 108.67 | 111.89 | 3,856,509 | +2.29(+2.09%) |
Jun 26, 2023 | 108.02 | 110.49 | 107.80 | 109.60 | 3,250,212 | +1.64(+1.52%) |
Jun 23, 2023 | 105.47 | 109.49 | 105.42 | 107.96 | 5,899,773 | +0.88(+0.82%) |
Jun 22, 2023 | 106.87 | 107.89 | 105.03 | 107.07 | 3,218,970 | -1.19(-1.10%) |
Jun 21, 2023 | 106.54 | 109.40 | 106.11 | 108.27 | 3,893,098 | +0.64(+0.59%) |
Jun 20, 2023 | 110.74 | 110.83 | 107.03 | 107.63 | 4,182,717 | -3.15(-2.85%) |
Jun 16, 2023 | 111.10 | 111.44 | 109.89 | 110.78 | 10,246,825 | +0.17(+0.16%) |
Jun 15, 2023 | 108.35 | 110.94 | 108.26 | 110.60 | 3,993,569 | +2.13(+1.97%) |
Jun 14, 2023 | 110.89 | 111.30 | 107.43 | 108.47 | 3,504,884 | -1.21(-1.11%) |
Jun 13, 2023 | 111.54 | 113.17 | 109.64 | 109.68 | 3,824,931 | +0.00(+0.00%) |
Jun 12, 2023 | 108.14 | 110.98 | 107.87 | 109.68 | 4,241,359 | -0.30(-0.27%) |
Jun 09, 2023 | 109.52 | 110.20 | 107.75 | 109.98 | 3,241,053 | +0.92(+0.85%) |
Jun 08, 2023 | 109.69 | 110.93 | 107.13 | 109.06 | 5,318,226 | -1.05(-0.95%) |
Jun 07, 2023 | 106.27 | 110.29 | 105.17 | 110.11 | 5,299,736 | +4.12(+3.89%) |
Jun 06, 2023 | 102.62 | 106.13 | 102.57 | 105.99 | 4,015,581 | +1.82(+1.75%) |
Jun 05, 2023 | 105.13 | 107.27 | 102.63 | 104.16 | 4,730,074 | -1.82(-1.72%) |
Jun 02, 2023 | 104.62 | 106.70 | 103.65 | 105.99 | 4,855,459 | +3.24(+3.15%) |
Jun 01, 2023 | 103.96 | 104.74 | 102.49 | 102.75 | 5,402,775 | -1.08(-1.04%) |
May 31, 2023 | 106.12 | 106.69 | 103.58 | 103.82 | 11,429,739 | -4.48(-4.14%) |
May 30, 2023 | 108.42 | 109.10 | 106.94 | 108.31 | 3,624,125 | -2.09(-1.90%) |
May 26, 2023 | 110.83 | 111.30 | 109.28 | 110.40 | 3,183,082 | +0.62(+0.57%) |
May 25, 2023 | 109.75 | 110.44 | 107.93 | 109.78 | 4,564,167 | -1.56(-1.40%) |
May 24, 2023 | 110.24 | 111.48 | 108.22 | 111.34 | 4,308,288 | +2.22(+2.04%) |
May 23, 2023 | 111.37 | 111.89 | 109.01 | 109.12 | 5,779,196 | -0.28(-0.26%) |
May 22, 2023 | 107.39 | 110.58 | 107.12 | 109.40 | 3,937,782 | +2.46(+2.30%) |
May 19, 2023 | 108.20 | 108.50 | 106.35 | 106.94 | 3,858,489 | -0.27(-0.25%) |
May 18, 2023 | 107.13 | 107.72 | 105.61 | 107.21 | 4,889,223 | -0.53(-0.49%) |
May 17, 2023 | 108.00 | 108.12 | 105.58 | 107.74 | 4,402,709 | +2.37(+2.24%) |
May 16, 2023 | 108.48 | 108.71 | 104.59 | 105.37 | 5,156,260 | -3.14(-2.90%) |
May 15, 2023 | 106.75 | 108.66 | 105.61 | 108.51 | 4,797,462 | +2.30(+2.16%) |
May 12, 2023 | 107.17 | 108.11 | 105.76 | 106.22 | 3,669,646 | -0.14(-0.13%) |
May 11, 2023 | 105.28 | 108.29 | 104.80 | 106.35 | 4,590,043 | -0.34(-0.31%) |
May 10, 2023 | 104.53 | 108.18 | 103.18 | 106.69 | 6,715,574 | +2.51(+2.41%) |
May 09, 2023 | 102.08 | 105.33 | 101.38 | 104.18 | 4,313,952 | +0.98(+0.95%) |
May 08, 2023 | 105.03 | 106.18 | 103.10 | 103.20 | 3,308,585 | +0.33(+0.32%) |
May 05, 2023 | 103.31 | 104.15 | 102.35 | 102.87 | 4,029,048 | +2.62(+2.62%) |
May 04, 2023 | 102.83 | 104.14 | 100.12 | 100.25 | 5,289,249 | -2.64(-2.57%) |
May 03, 2023 | 105.47 | 106.88 | 102.71 | 102.89 | 5,067,744 | -3.58(-3.36%) |
May 02, 2023 | 109.73 | 110.02 | 104.25 | 106.47 | 4,782,771 | -4.45(-4.01%) |
May 01, 2023 | 109.98 | 111.47 | 109.02 | 110.92 | 3,178,064 | +0.71(+0.65%) |
Apr 28, 2023 | 110.04 | 111.09 | 108.21 | 110.21 | 4,231,714 | +0.03(+0.03%) |
Apr 27, 2023 | 110.44 | 112.68 | 107.78 | 110.18 | 8,055,611 | -1.92(-1.71%) |
Apr 26, 2023 | 113.16 | 113.92 | 111.30 | 112.10 | 6,003,670 | -1.16(-1.03%) |
Apr 25, 2023 | 114.85 | 115.04 | 112.75 | 113.26 | 4,222,169 | -2.07(-1.79%) |
Apr 24, 2023 | 113.95 | 116.66 | 113.70 | 115.33 | 5,480,945 | +0.36(+0.31%) |
Apr 21, 2023 | 117.67 | 117.72 | 114.06 | 114.97 | 6,916,419 | -3.19(-2.70%) |
Apr 20, 2023 | 117.93 | 118.50 | 116.14 | 118.16 | 4,127,206 | -1.39(-1.17%) |
Apr 19, 2023 | 121.06 | 121.09 | 117.44 | 119.56 | 4,587,481 | -2.60(-2.13%) |
Apr 18, 2023 | 121.10 | 122.79 | 120.17 | 122.16 | 3,982,654 | -1.14(-0.93%) |
Apr 17, 2023 | 125.50 | 125.68 | 122.62 | 123.31 | 3,668,317 | -3.42(-2.70%) |
Apr 14, 2023 | 128.66 | 129.07 | 125.86 | 126.73 | 2,563,156 | -1.22(-0.95%) |
Apr 13, 2023 | 127.33 | 128.64 | 125.37 | 127.95 | 3,353,121 | -0.57(-0.44%) |
Apr 12, 2023 | 131.30 | 131.90 | 128.19 | 128.51 | 3,086,346 | -2.87(-2.19%) |
Apr 11, 2023 | 131.22 | 132.72 | 130.05 | 131.39 | 2,576,350 | +1.55(+1.19%) |
Apr 10, 2023 | 127.83 | 130.77 | 127.78 | 129.84 | 2,465,451 | +2.41(+1.89%) |
Apr 06, 2023 | 130.23 | 130.66 | 126.78 | 127.43 | 3,298,901 | -2.40(-1.85%) |
Apr 05, 2023 | 122.64 | 130.44 | 122.21 | 129.83 | 8,359,107 | +7.36(+6.01%) |
Apr 04, 2023 | 131.23 | 131.47 | 121.83 | 122.47 | 9,304,901 | -10.67(-8.01%) |