Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 116.67 | 117.97 | 115.58 | 116.38 | 145,411 | -1.41(-1.20%) |
Apr 29, 2024 | 120.50 | 121.34 | 116.63 | 117.79 | 132,830 | -1.77(-1.48%) |
Apr 26, 2024 | 118.51 | 120.16 | 117.39 | 119.56 | 200,996 | +1.55(+1.31%) |
Apr 25, 2024 | 128.39 | 128.82 | 116.75 | 118.01 | 292,655 | -12.51(-9.58%) |
Apr 24, 2024 | 129.83 | 131.07 | 129.05 | 130.52 | 139,065 | -0.59(-0.45%) |
Apr 23, 2024 | 129.84 | 132.54 | 129.84 | 131.11 | 124,421 | +1.59(+1.23%) |
Apr 22, 2024 | 127.94 | 131.29 | 127.94 | 129.52 | 170,435 | +1.64(+1.28%) |
Apr 19, 2024 | 123.10 | 128.36 | 123.00 | 127.88 | 191,609 | +3.96(+3.20%) |
Apr 18, 2024 | 123.69 | 126.00 | 123.38 | 123.92 | 137,438 | +0.28(+0.23%) |
Apr 17, 2024 | 126.24 | 126.70 | 123.47 | 123.64 | 89,571 | -1.45(-1.16%) |
Apr 16, 2024 | 124.19 | 125.95 | 124.02 | 125.09 | 102,492 | +0.16(+0.13%) |
Apr 15, 2024 | 126.75 | 127.05 | 124.34 | 124.93 | 127,108 | -1.45(-1.15%) |
Apr 12, 2024 | 127.37 | 128.04 | 125.02 | 126.38 | 102,430 | -2.30(-1.79%) |
Apr 11, 2024 | 130.30 | 130.31 | 127.91 | 128.68 | 128,935 | -0.44(-0.34%) |
Apr 10, 2024 | 129.70 | 129.97 | 128.30 | 129.12 | 99,317 | -3.36(-2.54%) |
Apr 09, 2024 | 133.12 | 133.18 | 131.37 | 132.48 | 102,593 | +0.13(+0.10%) |
Apr 08, 2024 | 131.76 | 133.35 | 131.50 | 132.35 | 85,050 | +1.14(+0.87%) |
Apr 05, 2024 | 131.14 | 132.08 | 130.27 | 131.21 | 110,218 | -0.06(-0.05%) |
Apr 04, 2024 | 131.67 | 132.98 | 130.38 | 131.27 | 118,860 | +1.19(+0.91%) |
Apr 03, 2024 | 134.02 | 135.81 | 129.61 | 130.08 | 244,267 | -5.03(-3.72%) |
Apr 02, 2024 | 136.98 | 137.00 | 133.85 | 135.11 | 113,563 | -3.20(-2.31%) |
Apr 01, 2024 | 140.74 | 140.74 | 136.72 | 138.31 | 178,515 | -2.20(-1.57%) |
Mar 28, 2024 | 139.67 | 141.75 | 139.40 | 140.51 | 81,865 | +1.29(+0.93%) |
Mar 27, 2024 | 136.40 | 139.22 | 135.95 | 139.22 | 129,596 | +4.39(+3.26%) |
Mar 26, 2024 | 136.55 | 136.55 | 134.81 | 134.83 | 141,138 | -0.65(-0.48%) |
Mar 25, 2024 | 139.70 | 141.02 | 135.32 | 135.48 | 82,021 | -3.32(-2.39%) |
Mar 22, 2024 | 140.94 | 141.35 | 138.09 | 138.80 | 194,530 | -1.50(-1.07%) |
Mar 21, 2024 | 139.99 | 141.06 | 138.67 | 140.30 | 126,952 | +1.42(+1.02%) |
Mar 20, 2024 | 137.00 | 139.48 | 135.75 | 138.88 | 172,736 | +2.12(+1.55%) |
Mar 19, 2024 | 133.33 | 136.85 | 132.32 | 136.76 | 206,820 | +3.43(+2.57%) |
Mar 18, 2024 | 134.98 | 135.87 | 133.24 | 133.33 | 99,767 | -1.99(-1.47%) |
Mar 15, 2024 | 132.48 | 135.80 | 132.48 | 135.32 | 840,410 | +1.30(+0.97%) |
Mar 14, 2024 | 136.17 | 136.65 | 132.63 | 134.02 | 216,229 | -2.15(-1.58%) |
Mar 13, 2024 | 135.99 | 137.62 | 135.43 | 136.17 | 168,043 | +0.06(+0.04%) |
Mar 12, 2024 | 138.29 | 138.40 | 134.37 | 136.11 | 161,518 | -1.92(-1.39%) |
Mar 11, 2024 | 137.66 | 139.05 | 136.54 | 138.03 | 110,491 | -0.15(-0.11%) |
Mar 08, 2024 | 140.44 | 142.27 | 138.17 | 138.18 | 91,204 | -0.81(-0.59%) |
Mar 07, 2024 | 140.41 | 140.98 | 138.69 | 138.99 | 94,180 | -0.23(-0.16%) |
Mar 06, 2024 | 139.12 | 140.78 | 136.85 | 139.22 | 122,645 | +1.33(+0.97%) |
Mar 05, 2024 | 139.19 | 141.03 | 137.18 | 137.89 | 108,975 | -1.78(-1.27%) |
Mar 04, 2024 | 144.68 | 144.68 | 139.14 | 139.67 | 171,834 | -5.13(-3.54%) |
Mar 01, 2024 | 145.92 | 145.92 | 143.80 | 144.80 | 80,226 | -1.11(-0.76%) |
Feb 29, 2024 | 147.11 | 151.50 | 143.99 | 145.92 | 157,720 | +1.55(+1.07%) |
Feb 28, 2024 | 149.18 | 149.18 | 137.24 | 144.37 | 234,413 | -8.37(-5.48%) |
Feb 27, 2024 | 153.54 | 153.54 | 151.49 | 152.74 | 126,858 | +1.11(+0.73%) |
Feb 26, 2024 | 151.46 | 153.44 | 150.79 | 151.62 | 57,017 | +0.24(+0.16%) |
Feb 23, 2024 | 149.82 | 152.57 | 149.14 | 151.39 | 77,219 | +1.87(+1.25%) |
Feb 22, 2024 | 151.05 | 153.60 | 148.85 | 149.52 | 275,605 | -1.87(-1.24%) |
Feb 21, 2024 | 151.91 | 153.69 | 149.98 | 151.39 | 85,621 | -0.43(-0.28%) |
Feb 20, 2024 | 149.91 | 152.48 | 148.50 | 151.81 | 133,768 | +0.66(+0.43%) |
Feb 16, 2024 | 149.66 | 152.03 | 148.54 | 151.16 | 105,702 | +1.06(+0.71%) |
Feb 15, 2024 | 147.20 | 150.62 | 147.20 | 150.09 | 104,614 | +3.95(+2.70%) |
Feb 14, 2024 | 146.63 | 146.63 | 142.98 | 146.15 | 108,059 | +1.14(+0.79%) |
Feb 13, 2024 | 149.95 | 150.76 | 144.57 | 145.00 | 191,958 | -9.27(-6.01%) |
Feb 12, 2024 | 151.63 | 155.89 | 151.63 | 154.27 | 133,702 | +2.91(+1.93%) |
Feb 09, 2024 | 150.69 | 152.36 | 149.72 | 151.36 | 122,274 | +1.43(+0.96%) |
Feb 08, 2024 | 147.76 | 150.79 | 147.11 | 149.92 | 149,256 | +3.23(+2.20%) |
Feb 07, 2024 | 146.29 | 147.25 | 142.59 | 146.69 | 170,483 | +1.01(+0.70%) |
Feb 06, 2024 | 144.19 | 146.84 | 143.43 | 145.68 | 132,491 | +1.69(+1.17%) |
Feb 05, 2024 | 142.62 | 144.67 | 140.26 | 143.99 | 114,344 | +0.48(+0.33%) |
Feb 02, 2024 | 141.19 | 144.08 | 140.29 | 143.51 | 121,053 | +0.77(+0.54%) |
Feb 01, 2024 | 139.50 | 142.74 | 138.99 | 142.74 | 166,416 | +4.36(+3.15%) |
Jan 31, 2024 | 138.34 | 139.74 | 137.80 | 138.39 | 183,055 | -0.32(-0.23%) |
Jan 30, 2024 | 137.93 | 139.00 | 135.66 | 138.71 | 102,343 | +0.59(+0.42%) |
Jan 29, 2024 | 136.72 | 138.24 | 133.73 | 138.12 | 115,191 | +1.86(+1.36%) |
Jan 26, 2024 | 134.80 | 137.45 | 134.23 | 136.26 | 135,164 | +2.73(+2.05%) |
Jan 25, 2024 | 137.96 | 138.80 | 133.25 | 133.53 | 154,740 | -2.90(-2.13%) |
Jan 24, 2024 | 142.85 | 142.85 | 136.09 | 136.43 | 192,255 | -2.50(-1.80%) |
Jan 23, 2024 | 138.85 | 139.57 | 136.42 | 138.93 | 114,272 | +1.81(+1.32%) |
Jan 22, 2024 | 136.66 | 138.23 | 135.38 | 137.12 | 118,583 | +1.60(+1.18%) |
Jan 19, 2024 | 135.87 | 135.95 | 133.29 | 135.51 | 61,535 | +0.63(+0.46%) |
Jan 18, 2024 | 136.76 | 136.76 | 132.54 | 134.89 | 123,205 | -0.78(-0.57%) |
Jan 17, 2024 | 134.94 | 137.44 | 134.94 | 135.66 | 98,515 | -1.07(-0.79%) |
Jan 16, 2024 | 137.88 | 138.75 | 136.00 | 136.74 | 110,007 | -2.05(-1.48%) |
Jan 12, 2024 | 141.23 | 141.72 | 137.89 | 138.79 | 79,590 | -0.70(-0.50%) |
Jan 11, 2024 | 137.12 | 140.29 | 136.75 | 139.48 | 137,950 | +1.90(+1.38%) |
Jan 10, 2024 | 137.12 | 138.80 | 135.99 | 137.58 | 92,437 | +0.02(+0.01%) |
Jan 09, 2024 | 135.19 | 137.62 | 134.78 | 137.56 | 97,556 | +0.48(+0.35%) |
Jan 08, 2024 | 133.08 | 137.29 | 132.83 | 137.09 | 101,249 | +3.93(+2.95%) |
Jan 05, 2024 | 133.02 | 135.89 | 131.90 | 133.16 | 91,317 | -0.94(-0.70%) |
Jan 04, 2024 | 135.22 | 136.28 | 134.05 | 134.10 | 101,589 | -0.50(-0.37%) |
Jan 03, 2024 | 140.75 | 140.85 | 134.06 | 134.60 | 129,598 | -6.75(-4.78%) |
Jan 02, 2024 | 142.39 | 142.92 | 140.30 | 141.35 | 131,850 | -1.87(-1.31%) |
Dec 29, 2023 | 146.85 | 149.16 | 143.06 | 143.22 | 93,348 | -3.68(-2.51%) |
Dec 28, 2023 | 144.44 | 147.22 | 142.22 | 146.90 | 129,044 | +2.43(+1.68%) |
Dec 27, 2023 | 144.20 | 145.64 | 142.64 | 144.47 | 119,696 | +0.88(+0.61%) |
Dec 26, 2023 | 143.07 | 143.80 | 141.06 | 143.60 | 86,453 | +1.33(+0.94%) |
Dec 22, 2023 | 141.85 | 143.48 | 140.71 | 142.27 | 92,499 | +1.26(+0.90%) |
Dec 21, 2023 | 139.85 | 141.66 | 138.74 | 141.00 | 127,121 | +2.62(+1.90%) |
Dec 20, 2023 | 142.46 | 142.56 | 138.01 | 138.38 | 125,707 | -3.85(-2.71%) |
Dec 19, 2023 | 141.22 | 145.00 | 140.66 | 142.23 | 180,320 | +1.71(+1.22%) |
Dec 18, 2023 | 140.38 | 141.08 | 138.54 | 140.52 | 144,531 | +0.13(+0.09%) |
Dec 15, 2023 | 141.80 | 144.18 | 138.73 | 140.39 | 237,264 | -0.94(-0.66%) |
Dec 14, 2023 | 139.33 | 143.16 | 138.44 | 141.32 | 151,622 | +4.01(+2.92%) |
Dec 13, 2023 | 134.45 | 137.90 | 133.04 | 137.31 | 168,050 | +3.56(+2.66%) |
Dec 12, 2023 | 132.75 | 133.97 | 130.98 | 133.75 | 71,130 | +1.81(+1.37%) |
Dec 11, 2023 | 130.97 | 132.96 | 130.32 | 131.94 | 79,814 | +1.49(+1.14%) |
Dec 08, 2023 | 131.21 | 131.92 | 129.31 | 130.46 | 84,666 | -0.89(-0.68%) |
Dec 07, 2023 | 131.24 | 131.80 | 130.24 | 131.35 | 199,560 | +0.92(+0.71%) |
Dec 06, 2023 | 130.38 | 132.39 | 130.38 | 130.43 | 113,690 | +0.21(+0.16%) |
Dec 05, 2023 | 131.64 | 132.33 | 129.66 | 130.22 | 110,389 | -1.42(-1.08%) |
Dec 04, 2023 | 125.85 | 131.64 | 125.85 | 131.64 | 139,747 | +5.28(+4.18%) |
Dec 01, 2023 | 123.98 | 126.95 | 122.97 | 126.36 | 262,928 | +2.45(+1.97%) |
Nov 30, 2023 | 122.21 | 124.57 | 120.89 | 123.91 | 130,463 | +2.05(+1.68%) |
Nov 29, 2023 | 122.75 | 123.65 | 120.05 | 121.86 | 131,776 | +0.48(+0.40%) |
Nov 28, 2023 | 123.42 | 123.89 | 121.21 | 121.38 | 172,871 | -2.38(-1.92%) |
Nov 27, 2023 | 122.84 | 125.59 | 121.78 | 123.75 | 160,006 | +1.21(+0.99%) |
Nov 24, 2023 | 122.09 | 123.79 | 121.80 | 122.55 | 102,611 | +0.13(+0.10%) |
Nov 22, 2023 | 124.65 | 126.13 | 121.86 | 122.42 | 162,611 | +0.03(+0.02%) |
Nov 21, 2023 | 123.64 | 124.21 | 121.91 | 122.39 | 107,204 | -1.25(-1.01%) |
Nov 20, 2023 | 125.48 | 125.48 | 121.45 | 123.64 | 118,668 | -1.93(-1.54%) |
Nov 17, 2023 | 126.69 | 128.31 | 124.70 | 125.57 | 115,233 | -0.09(-0.07%) |
Nov 16, 2023 | 127.29 | 129.69 | 124.85 | 125.66 | 88,114 | -2.71(-2.11%) |
Nov 15, 2023 | 129.65 | 131.31 | 126.72 | 128.37 | 163,173 | -1.53(-1.18%) |
Nov 14, 2023 | 126.59 | 131.02 | 123.07 | 129.90 | 148,719 | +5.98(+4.83%) |
Nov 13, 2023 | 120.09 | 124.60 | 119.80 | 123.92 | 149,895 | +2.48(+2.05%) |
Nov 10, 2023 | 121.81 | 122.40 | 119.78 | 121.44 | 87,046 | +0.50(+0.41%) |
Nov 09, 2023 | 128.16 | 128.16 | 120.09 | 120.94 | 110,509 | -5.89(-4.64%) |
Nov 08, 2023 | 126.72 | 133.89 | 126.28 | 126.83 | 158,675 | +0.60(+0.48%) |
Nov 07, 2023 | 126.72 | 127.17 | 125.60 | 126.23 | 76,085 | -0.49(-0.39%) |
Nov 06, 2023 | 128.75 | 128.75 | 126.08 | 126.72 | 116,343 | -1.88(-1.46%) |
Nov 03, 2023 | 128.71 | 130.08 | 126.60 | 128.61 | 107,309 | +2.03(+1.60%) |
Nov 02, 2023 | 126.51 | 128.19 | 124.68 | 126.58 | 76,181 | +2.50(+2.02%) |
Nov 01, 2023 | 125.18 | 125.18 | 121.58 | 124.07 | 98,815 | -1.77(-1.41%) |
Oct 31, 2023 | 126.06 | 126.90 | 124.63 | 125.84 | 68,325 | +0.42(+0.33%) |
Oct 30, 2023 | 123.94 | 126.57 | 122.23 | 125.43 | 76,928 | +2.69(+2.19%) |
Oct 27, 2023 | 125.23 | 125.44 | 121.72 | 122.73 | 66,961 | -2.26(-1.81%) |
Oct 26, 2023 | 126.21 | 126.54 | 123.72 | 124.99 | 89,678 | -0.85(-0.68%) |
Oct 25, 2023 | 127.72 | 129.58 | 125.29 | 125.84 | 130,030 | -3.29(-2.55%) |
Oct 24, 2023 | 127.83 | 130.78 | 126.90 | 129.13 | 160,671 | +5.48(+4.44%) |
Oct 23, 2023 | 123.07 | 126.37 | 121.65 | 123.65 | 76,178 | +0.73(+0.60%) |
Oct 20, 2023 | 126.86 | 126.86 | 122.39 | 122.91 | 103,264 | -3.30(-2.61%) |
Oct 19, 2023 | 127.20 | 128.04 | 126.00 | 126.21 | 78,527 | -0.09(-0.07%) |
Oct 18, 2023 | 124.27 | 127.72 | 123.82 | 126.30 | 117,797 | +1.49(+1.20%) |
Oct 17, 2023 | 122.90 | 126.43 | 122.90 | 124.81 | 159,500 | +1.60(+1.30%) |
Oct 16, 2023 | 122.58 | 124.38 | 122.04 | 123.20 | 81,812 | +1.91(+1.58%) |
Oct 13, 2023 | 120.72 | 123.30 | 120.58 | 121.29 | 132,793 | +1.02(+0.85%) |
Oct 12, 2023 | 128.47 | 128.75 | 119.51 | 120.27 | 191,078 | -8.01(-6.24%) |
Oct 11, 2023 | 131.76 | 131.76 | 127.78 | 128.28 | 91,710 | -2.99(-2.28%) |
Oct 10, 2023 | 131.59 | 133.16 | 130.94 | 131.27 | 92,740 | +0.41(+0.31%) |
Oct 09, 2023 | 130.04 | 131.87 | 129.06 | 130.86 | 53,797 | -0.50(-0.38%) |
Oct 06, 2023 | 128.92 | 133.07 | 128.59 | 131.36 | 97,786 | +1.14(+0.87%) |
Oct 05, 2023 | 129.49 | 131.39 | 129.23 | 130.22 | 62,607 | -0.11(-0.08%) |
Oct 04, 2023 | 130.00 | 130.86 | 126.73 | 130.33 | 89,338 | +1.72(+1.34%) |
Oct 03, 2023 | 134.95 | 135.65 | 126.82 | 128.61 | 152,493 | -6.41(-4.74%) |
Oct 02, 2023 | 132.20 | 135.63 | 130.95 | 135.01 | 160,664 | +2.01(+1.51%) |
Sep 29, 2023 | 135.25 | 135.25 | 132.33 | 133.00 | 118,190 | -1.14(-0.85%) |
Sep 28, 2023 | 131.35 | 134.18 | 130.15 | 134.14 | 141,811 | +3.34(+2.55%) |
Sep 27, 2023 | 132.15 | 133.66 | 129.52 | 130.80 | 84,760 | -0.17(-0.13%) |
Sep 26, 2023 | 133.81 | 134.03 | 129.51 | 130.97 | 115,193 | -3.43(-2.55%) |
Sep 25, 2023 | 133.96 | 134.58 | 132.57 | 134.40 | 127,750 | -0.15(-0.11%) |
Sep 22, 2023 | 143.01 | 143.01 | 134.12 | 134.55 | 184,065 | -7.65(-5.38%) |
Sep 21, 2023 | 142.52 | 143.86 | 140.50 | 142.20 | 115,659 | -1.18(-0.82%) |
Sep 20, 2023 | 139.16 | 145.63 | 139.16 | 143.38 | 182,633 | +5.42(+3.93%) |
Sep 19, 2023 | 138.69 | 138.69 | 135.75 | 137.96 | 101,708 | -0.44(-0.32%) |
Sep 18, 2023 | 136.65 | 138.98 | 133.91 | 138.40 | 110,069 | +1.26(+0.92%) |
Sep 15, 2023 | 132.63 | 137.82 | 132.63 | 137.14 | 307,984 | +4.69(+3.54%) |
Sep 14, 2023 | 131.04 | 132.57 | 130.35 | 132.45 | 77,884 | +2.81(+2.17%) |
Sep 13, 2023 | 130.29 | 131.56 | 127.98 | 129.64 | 113,548 | -0.55(-0.42%) |
Sep 12, 2023 | 128.40 | 130.56 | 127.71 | 130.19 | 156,990 | +1.27(+0.99%) |
Sep 11, 2023 | 129.43 | 130.40 | 127.44 | 128.92 | 128,287 | +1.05(+0.83%) |
Sep 08, 2023 | 130.28 | 131.18 | 127.46 | 127.87 | 101,034 | -2.26(-1.73%) |
Sep 07, 2023 | 132.81 | 132.81 | 129.88 | 130.12 | 158,999 | -2.40(-1.81%) |
Sep 06, 2023 | 136.20 | 136.20 | 131.87 | 132.53 | 209,519 | -3.12(-2.30%) |
Sep 05, 2023 | 137.58 | 137.60 | 132.74 | 135.65 | 110,492 | -3.02(-2.17%) |
Sep 01, 2023 | 138.49 | 140.16 | 138.26 | 138.67 | 56,514 | +0.99(+0.72%) |
Aug 31, 2023 | 137.24 | 138.99 | 136.70 | 137.68 | 80,281 | +0.54(+0.40%) |
Aug 30, 2023 | 136.56 | 138.22 | 136.13 | 137.14 | 44,478 | +0.51(+0.37%) |
Aug 29, 2023 | 133.35 | 137.80 | 133.35 | 136.63 | 63,392 | +3.22(+2.42%) |
Aug 28, 2023 | 133.74 | 134.60 | 132.81 | 133.41 | 49,804 | +0.35(+0.27%) |
Aug 25, 2023 | 131.84 | 134.26 | 131.58 | 133.05 | 57,939 | +1.65(+1.25%) |
Aug 24, 2023 | 132.91 | 134.92 | 130.97 | 131.41 | 64,644 | -2.10(-1.57%) |
Aug 23, 2023 | 130.46 | 134.20 | 130.18 | 133.50 | 81,479 | +3.83(+2.96%) |
Aug 22, 2023 | 129.27 | 130.43 | 127.04 | 129.67 | 58,758 | +1.29(+1.00%) |
Aug 21, 2023 | 129.00 | 130.30 | 126.94 | 128.38 | 70,220 | -0.64(-0.50%) |
Aug 18, 2023 | 126.12 | 130.37 | 125.56 | 129.02 | 69,719 | +1.85(+1.46%) |
Aug 17, 2023 | 130.80 | 130.80 | 127.14 | 127.17 | 129,248 | -3.01(-2.32%) |
Aug 16, 2023 | 133.56 | 135.30 | 130.03 | 130.18 | 100,038 | -3.72(-2.78%) |
Aug 15, 2023 | 135.01 | 135.53 | 133.07 | 133.91 | 93,854 | -1.25(-0.93%) |
Aug 14, 2023 | 132.44 | 135.22 | 131.97 | 135.16 | 63,806 | +2.89(+2.18%) |
Aug 11, 2023 | 134.28 | 135.21 | 131.75 | 132.27 | 95,279 | -2.55(-1.89%) |
Aug 10, 2023 | 133.79 | 138.98 | 133.25 | 134.82 | 140,363 | +1.84(+1.39%) |
Aug 09, 2023 | 142.87 | 142.88 | 129.98 | 132.98 | 204,278 | -11.45(-7.93%) |
Aug 08, 2023 | 145.47 | 145.57 | 143.17 | 144.43 | 108,328 | -2.01(-1.37%) |
Aug 07, 2023 | 145.06 | 146.89 | 144.43 | 146.44 | 58,656 | +1.77(+1.23%) |
Aug 04, 2023 | 145.22 | 146.45 | 144.16 | 144.67 | 64,015 | -1.14(-0.78%) |
Aug 03, 2023 | 146.27 | 148.30 | 145.75 | 145.81 | 82,448 | -0.70(-0.48%) |
Aug 02, 2023 | 144.86 | 148.63 | 144.86 | 146.51 | 62,060 | +0.20(+0.13%) |
Aug 01, 2023 | 146.70 | 148.04 | 145.00 | 146.31 | 74,841 | -1.05(-0.72%) |
Jul 31, 2023 | 148.40 | 148.63 | 146.32 | 147.37 | 112,495 | -0.75(-0.51%) |
Jul 28, 2023 | 148.69 | 149.81 | 145.93 | 148.12 | 134,152 | +1.02(+0.69%) |
Jul 27, 2023 | 148.62 | 150.06 | 146.38 | 147.10 | 202,422 | -1.39(-0.94%) |
Jul 26, 2023 | 141.89 | 149.72 | 139.64 | 148.49 | 252,615 | +6.61(+4.66%) |
Jul 25, 2023 | 137.95 | 142.48 | 135.37 | 141.88 | 231,797 | +12.85(+9.96%) |
Jul 24, 2023 | 129.54 | 130.88 | 127.62 | 129.03 | 65,587 | -1.07(-0.83%) |
Jul 21, 2023 | 130.07 | 131.57 | 129.73 | 130.10 | 93,978 | +1.25(+0.97%) |
Jul 20, 2023 | 131.64 | 131.64 | 128.44 | 128.85 | 94,201 | -2.74(-2.08%) |
Jul 19, 2023 | 134.11 | 135.41 | 129.17 | 131.59 | 143,580 | -2.52(-1.88%) |
Jul 18, 2023 | 132.64 | 134.78 | 131.95 | 134.11 | 79,013 | +1.52(+1.14%) |
Jul 17, 2023 | 131.11 | 133.92 | 130.62 | 132.60 | 93,585 | +0.93(+0.70%) |
Jul 14, 2023 | 131.29 | 132.09 | 130.23 | 131.67 | 102,772 | +0.04(+0.03%) |
Jul 13, 2023 | 133.00 | 133.00 | 130.61 | 131.63 | 90,510 | -0.81(-0.61%) |
Jul 12, 2023 | 134.35 | 135.03 | 132.42 | 132.44 | 102,431 | -0.48(-0.36%) |
Jul 11, 2023 | 133.15 | 133.52 | 131.67 | 132.92 | 99,489 | +0.12(+0.09%) |
Jul 10, 2023 | 128.69 | 133.36 | 128.44 | 132.80 | 90,115 | +4.46(+3.48%) |
Jul 07, 2023 | 128.72 | 130.19 | 128.34 | 128.34 | 110,247 | -0.56(-0.44%) |
Jul 06, 2023 | 131.83 | 132.13 | 127.93 | 128.90 | 98,238 | -4.26(-3.20%) |
Jul 05, 2023 | 134.78 | 134.78 | 132.30 | 133.16 | 201,017 | -1.97(-1.46%) |
Jul 03, 2023 | 133.17 | 135.13 | 133.04 | 135.13 | 67,068 | +1.88(+1.41%) |
Jun 30, 2023 | 132.32 | 133.51 | 131.60 | 133.25 | 206,517 | +1.96(+1.49%) |
Jun 29, 2023 | 130.53 | 132.79 | 130.38 | 131.29 | 182,414 | +0.77(+0.59%) |
Jun 28, 2023 | 131.78 | 132.75 | 129.50 | 130.52 | 150,852 | -1.12(-0.85%) |
Jun 27, 2023 | 132.94 | 132.94 | 131.27 | 131.64 | 69,438 | -0.92(-0.69%) |
Jun 26, 2023 | 132.46 | 133.21 | 131.74 | 132.56 | 100,046 | +0.52(+0.40%) |
Jun 23, 2023 | 134.01 | 134.87 | 131.80 | 132.03 | 228,525 | -2.71(-2.01%) |
Jun 22, 2023 | 137.34 | 137.34 | 134.32 | 134.75 | 82,670 | -2.28(-1.66%) |
Jun 21, 2023 | 135.13 | 137.95 | 134.97 | 137.02 | 77,858 | +1.99(+1.47%) |
Jun 20, 2023 | 136.03 | 136.62 | 134.56 | 135.03 | 94,845 | -0.74(-0.54%) |
Jun 16, 2023 | 138.16 | 138.16 | 133.85 | 135.77 | 342,264 | -1.96(-1.42%) |
Jun 15, 2023 | 134.46 | 137.92 | 134.46 | 137.73 | 116,553 | +3.70(+2.76%) |
Jun 14, 2023 | 134.66 | 137.20 | 133.07 | 134.03 | 139,979 | +0.33(+0.25%) |
Jun 13, 2023 | 134.66 | 135.13 | 132.98 | 133.70 | 141,683 | +0.02(+0.01%) |
Jun 12, 2023 | 132.12 | 135.54 | 131.82 | 133.68 | 176,292 | +2.38(+1.82%) |
Jun 09, 2023 | 131.80 | 132.37 | 130.78 | 131.29 | 62,825 | -0.99(-0.75%) |
Jun 08, 2023 | 131.74 | 133.72 | 131.60 | 132.28 | 89,276 | +0.33(+0.25%) |
Jun 07, 2023 | 132.60 | 134.27 | 130.90 | 131.95 | 172,875 | -0.60(-0.45%) |
Jun 06, 2023 | 126.16 | 132.68 | 126.16 | 132.55 | 126,779 | +6.38(+5.05%) |
Jun 05, 2023 | 128.12 | 128.17 | 124.20 | 126.17 | 110,169 | -3.13(-2.42%) |
Jun 02, 2023 | 125.74 | 129.68 | 125.11 | 129.30 | 88,557 | +4.64(+3.72%) |
Jun 01, 2023 | 123.45 | 126.44 | 123.45 | 124.66 | 152,609 | +1.47(+1.19%) |
May 31, 2023 | 126.34 | 126.34 | 122.60 | 123.19 | 237,425 | -2.66(-2.11%) |
May 30, 2023 | 125.92 | 127.26 | 124.76 | 125.85 | 88,582 | -0.08(-0.06%) |
May 26, 2023 | 127.51 | 128.68 | 125.79 | 125.93 | 93,924 | -1.29(-1.02%) |
May 25, 2023 | 128.14 | 128.82 | 125.82 | 127.22 | 127,232 | -1.21(-0.94%) |
May 24, 2023 | 128.55 | 129.09 | 127.58 | 128.43 | 118,276 | -0.62(-0.48%) |
May 23, 2023 | 130.51 | 131.27 | 128.04 | 129.05 | 103,258 | -1.46(-1.12%) |
May 22, 2023 | 132.22 | 132.22 | 129.70 | 130.51 | 87,038 | -1.15(-0.87%) |
May 19, 2023 | 131.65 | 132.37 | 130.34 | 131.66 | 84,022 | +1.01(+0.77%) |
May 18, 2023 | 132.09 | 133.09 | 130.45 | 130.65 | 150,352 | -1.57(-1.19%) |
May 17, 2023 | 133.52 | 135.11 | 131.27 | 132.21 | 127,667 | -1.10(-0.82%) |
May 16, 2023 | 132.76 | 135.42 | 131.07 | 133.31 | 106,579 | -0.26(-0.19%) |
May 15, 2023 | 135.25 | 136.57 | 132.77 | 133.57 | 125,880 | -0.71(-0.53%) |
May 12, 2023 | 133.43 | 135.81 | 133.01 | 134.27 | 100,195 | +0.97(+0.73%) |
May 11, 2023 | 132.58 | 134.22 | 131.83 | 133.30 | 206,457 | +0.66(+0.50%) |
May 10, 2023 | 132.51 | 133.18 | 129.60 | 132.65 | 219,988 | +0.88(+0.67%) |
May 09, 2023 | 148.84 | 148.97 | 127.72 | 131.76 | 430,977 | -18.05(-12.05%) |
May 08, 2023 | 149.73 | 150.62 | 147.70 | 149.81 | 108,626 | +0.08(+0.05%) |
May 05, 2023 | 146.27 | 151.27 | 144.61 | 149.73 | 141,594 | +3.85(+2.64%) |
May 04, 2023 | 148.29 | 148.29 | 144.62 | 145.88 | 92,423 | -2.99(-2.01%) |
May 03, 2023 | 148.10 | 150.69 | 146.64 | 148.87 | 157,978 | -0.74(-0.49%) |
May 02, 2023 | 148.07 | 150.14 | 146.73 | 149.60 | 150,975 | +0.95(+0.64%) |